日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エムケー精工(5906)の株価時系列情報

エムケー精工(5906)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 232 232 220 231 24,600
2010/12/29 225 225 224 224 4,800
2010/12/28 208 214 208 214 900
2010/12/27 217 217 208 212 14,000
2010/12/24 238 238 198 209 24,800
2010/12/22 238 238 238 238 1,000
2010/12/21 238 238 238 238 1,000
2010/12/20 254 254 245 245 6,000
2010/12/17 254 254 245 246 2,100
2010/12/16 255 255 254 254 1,700
2010/12/15 0 0 0 260 0
2010/12/14 260 260 260 260 5,700
2010/12/13 263 263 263 263 4,200
2010/12/10 0 0 0 263 0
2010/12/09 0 0 0 263 0
2010/12/08 0 0 0 263 0
2010/12/07 0 0 0 263 0
2010/12/06 0 0 0 263 0
2010/12/03 0 0 0 263 0
2010/12/02 0 0 0 263 0
2010/12/01 276 276 263 263 1,000
2010/11/30 0 0 0 263 0
2010/11/29 273 273 263 263 2,700
2010/11/26 260 260 260 260 5,200
2010/11/25 0 0 0 260 0
2010/11/24 0 0 0 260 0
2010/11/22 0 0 0 260 0
2010/11/19 260 260 260 260 300
2010/11/18 0 0 0 255 0
2010/11/17 255 255 255 255 1,300
2010/11/16 256 270 256 270 900
2010/11/15 280 280 280 280 500
2010/11/12 270 270 270 270 1,000
2010/11/11 0 0 0 280 0
2010/11/10 0 0 0 280 0
2010/11/09 0 0 0 280 0
2010/11/08 0 0 0 280 0
2010/11/05 0 0 0 280 0
2010/11/04 0 0 0 280 0
2010/11/02 0 0 0 280 0
2010/11/01 280 280 280 280 900
2010/10/29 0 0 0 280 0
2010/10/28 280 280 280 280 4,900
2010/10/27 0 0 0 280 0
2010/10/26 0 0 0 280 0
2010/10/25 0 0 0 280 0
2010/10/22 280 280 280 280 100
2010/10/21 262 270 262 270 1,100
2010/10/20 0 0 0 278 0
2010/10/19 0 0 0 278 0
2010/10/18 0 0 0 278 0
2010/10/15 0 0 0 278 0
2010/10/14 0 0 0 278 0
2010/10/13 278 278 278 278 1,000
2010/10/12 286 286 286 286 1,000
2010/10/08 0 0 0 310 0
2010/10/07 0 0 0 310 0
2010/10/06 0 0 0 310 0
2010/10/05 0 0 0 310 0
2010/10/04 0 0 0 310 0
2010/10/01 310 310 310 310 700
2010/09/30 0 0 0 310 0
2010/09/29 0 0 0 320 0
2010/09/28 320 320 320 320 4,400
2010/09/27 300 300 296 296 4,400
2010/09/24 0 0 0 339 0
2010/09/22 0 0 0 339 0
2010/09/21 0 0 0 339 0
2010/09/17 333 339 333 339 5,000
2010/09/16 0 0 0 338 0
2010/09/15 306 338 306 338 2,000
2010/09/14 0 0 0 292 0
2010/09/13 0 0 0 292 0
2010/09/10 0 0 0 292 0
2010/09/09 0 0 0 292 0
2010/09/08 0 0 0 292 0
2010/09/07 0 0 0 292 0
2010/09/06 0 0 0 292 0
2010/09/03 300 301 292 292 3,100
2010/09/02 0 0 0 325 0
2010/09/01 325 325 325 325 1,100
2010/08/31 0 0 0 333 0
2010/08/30 0 0 0 333 0
2010/08/27 349 349 333 333 5,200
2010/08/26 0 0 0 350 0
2010/08/25 0 0 0 350 0
2010/08/24 0 0 0 350 0
2010/08/23 0 0 0 350 0
2010/08/20 0 0 0 350 0
2010/08/19 0 0 0 350 0
2010/08/18 0 0 0 350 0
2010/08/17 0 0 0 350 0
2010/08/16 0 0 0 350 0
2010/08/13 0 0 0 350 0
2010/08/12 0 0 0 350 0
2010/08/11 0 0 0 350 0
2010/08/10 0 0 0 350 0
2010/08/09 0 0 0 350 0
2010/08/06 350 350 350 350 100
2010/08/05 0 0 0 350 0
2010/08/04 0 0 0 350 0
2010/08/03 0 0 0 350 0
2010/08/02 350 350 350 350 1,300
2010/07/30 0 0 0 350 0
2010/07/29 0 0 0 350 0
2010/07/28 350 350 350 350 4,000
2010/07/27 0 0 0 350 0
2010/07/26 0 0 0 350 0
2010/07/23 0 0 0 350 0
2010/07/22 0 0 0 350 0
2010/07/21 350 350 350 350 100
2010/07/20 0 0 0 350 0
2010/07/16 0 0 0 350 0
2010/07/15 0 0 0 350 0
2010/07/14 350 350 350 350 100
2010/07/13 350 350 350 350 600
2010/07/12 350 350 350 350 3,100
2010/07/09 0 0 0 350 0
2010/07/08 0 0 0 360 0
2010/07/07 0 0 0 360 0
2010/07/06 0 0 0 360 0
2010/07/05 360 360 360 360 100
2010/07/02 315 363 315 363 200
2010/07/01 362 362 347 347 1,100
2010/06/30 0 0 0 365 0
2010/06/29 0 0 0 365 0
2010/06/28 365 365 365 365 3,000
2010/06/25 365 365 365 365 1,000
2010/06/24 365 365 365 365 1,000
2010/06/23 0 0 0 375 0
2010/06/22 0 0 0 389 0
2010/06/21 389 389 389 389 5,000
2010/06/18 368 389 368 389 5,000
2010/06/17 0 0 0 371 0
2010/06/16 0 0 0 371 0
2010/06/15 0 0 0 371 0
2010/06/14 0 0 0 371 0
2010/06/11 0 0 0 371 0
2010/06/10 0 0 0 371 0
2010/06/09 0 0 0 371 0
2010/06/08 0 0 0 371 0
2010/06/07 0 0 0 371 0
2010/06/04 0 0 0 371 0
2010/06/03 0 0 0 371 0
2010/06/02 0 0 0 371 0
2010/06/01 0 0 0 371 0
2010/05/31 0 0 0 371 0
2010/05/28 371 371 371 371 3,000
2010/05/27 0 0 0 379 0
2010/05/26 0 0 0 379 0
2010/05/25 0 0 0 379 0
2010/05/24 0 0 0 379 0
2010/05/21 0 0 0 379 0
2010/05/20 0 0 0 379 0
2010/05/19 0 0 0 379 0
2010/05/18 0 0 0 379 0
2010/05/17 0 0 0 388 0
2010/05/14 0 0 0 388 0
2010/05/13 0 0 0 388 0
2010/05/12 0 0 0 388 0
2010/05/11 0 0 0 388 0
2010/05/10 0 0 0 388 0
2010/05/07 0 0 0 388 0
2010/05/06 388 388 388 388 1,000
2010/04/30 0 0 0 389 0
2010/04/28 383 389 383 389 4,000
2010/04/27 383 383 383 383 1,000
2010/04/26 0 0 0 380 0
2010/04/23 0 0 0 380 0
2010/04/22 0 0 0 380 0
2010/04/21 0 0 0 366 0
2010/04/20 366 366 366 366 1,000
2010/04/19 370 370 370 370 2,000
2010/04/16 0 0 0 374 0
2010/04/15 0 0 0 374 0
2010/04/14 374 374 374 374 2,000
2010/04/13 0 0 0 374 0
2010/04/12 0 0 0 374 0
2010/04/09 374 374 374 374 2,000
2010/04/08 0 0 0 366 0
2010/04/07 366 366 366 366 4,000
2010/04/06 0 0 0 365 0
2010/04/05 365 365 365 365 1,000
2010/04/02 388 388 388 388 2,000
2010/04/01 0 0 0 370 0
2010/03/30 370 370 370 370 1,000
2010/03/26 380 380 380 380 4,000
2010/03/24 380 380 380 380 1,000
2010/03/23 380 380 379 379 2,000
2010/03/19 380 380 380 380 2,000
2010/03/18 380 380 380 380 2,000
2010/03/17 380 380 380 380 2,000
2010/03/16 390 390 380 384 6,000
2010/03/15 389 392 386 392 6,000
2010/03/11 399 399 399 399 1,000
2010/03/10 399 399 399 399 3,000
2010/03/05 399 399 399 399 2,000
2010/03/04 405 405 400 400 4,000
2010/03/03 409 409 405 405 2,000
2010/03/01 414 414 414 414 2,000
2010/02/26 395 402 395 395 3,000
2010/02/24 395 395 395 395 3,000
2010/02/23 401 401 380 380 5,000
2010/02/02 401 401 401 401 2,000
2010/01/28 401 401 401 401 4,000
2010/01/27 415 415 385 385 3,000
2010/01/26 415 415 415 415 2,000

このページの先頭へ