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 |
---|---|---|---|---|---|
2015/12/30 | 331 | 331 | 331 | 331 | 100 |
2015/12/29 | 332 | 332 | 328 | 332 | 2,000 |
2015/12/28 | 324 | 326 | 324 | 324 | 3,800 |
2015/12/25 | 322 | 325 | 321 | 324 | 2,600 |
2015/12/24 | 325 | 325 | 322 | 322 | 3,900 |
2015/12/22 | 326 | 326 | 322 | 323 | 10,100 |
2015/12/21 | 328 | 329 | 322 | 323 | 9,100 |
2015/12/18 | 327 | 327 | 327 | 327 | 1,600 |
2015/12/17 | 327 | 330 | 322 | 325 | 4,900 |
2015/12/16 | 330 | 330 | 325 | 330 | 9,100 |
2015/12/15 | 332 | 338 | 328 | 329 | 3,900 |
2015/12/14 | 334 | 334 | 328 | 332 | 4,200 |
2015/12/11 | 334 | 334 | 334 | 334 | 800 |
2015/12/10 | 328 | 334 | 325 | 325 | 2,800 |
2015/12/09 | 327 | 327 | 327 | 327 | 500 |
2015/12/08 | 327 | 327 | 326 | 326 | 400 |
2015/12/07 | 326 | 327 | 325 | 327 | 4,300 |
2015/12/04 | 329 | 329 | 329 | 329 | 300 |
2015/12/03 | 331 | 331 | 330 | 330 | 2,000 |
2015/12/02 | 336 | 336 | 332 | 332 | 2,300 |
2015/12/01 | 333 | 333 | 330 | 330 | 5,100 |
2015/11/30 | 330 | 333 | 330 | 333 | 2,600 |
2015/11/27 | 329 | 331 | 329 | 331 | 5,000 |
2015/11/26 | 338 | 338 | 330 | 331 | 3,300 |
2015/11/25 | 332 | 332 | 324 | 330 | 3,000 |
2015/11/24 | 327 | 332 | 323 | 332 | 6,700 |
2015/11/20 | 327 | 327 | 327 | 327 | 2,600 |
2015/11/19 | 332 | 332 | 327 | 328 | 2,700 |
2015/11/18 | 330 | 330 | 328 | 329 | 1,400 |
2015/11/17 | 330 | 334 | 327 | 327 | 2,900 |
2015/11/16 | 328 | 328 | 328 | 328 | 1,000 |
2015/11/13 | 327 | 330 | 325 | 330 | 1,900 |
2015/11/09 | 326 | 334 | 326 | 328 | 2,800 |
2015/11/06 | 326 | 330 | 326 | 330 | 800 |
2015/11/05 | 327 | 327 | 327 | 327 | 500 |
2015/11/04 | 331 | 331 | 327 | 330 | 4,000 |
2015/11/02 | 330 | 333 | 325 | 328 | 5,200 |
2015/10/30 | 327 | 330 | 327 | 330 | 2,500 |
2015/10/29 | 331 | 331 | 326 | 329 | 800 |
2015/10/28 | 336 | 336 | 330 | 332 | 6,800 |
2015/10/27 | 341 | 342 | 336 | 336 | 17,300 |
2015/10/26 | 324 | 325 | 324 | 324 | 2,600 |
2015/10/23 | 327 | 327 | 327 | 327 | 200 |
2015/10/22 | 323 | 324 | 323 | 324 | 2,600 |
2015/10/21 | 322 | 322 | 322 | 322 | 1,000 |
2015/10/20 | 324 | 324 | 324 | 324 | 1,000 |
2015/10/16 | 322 | 329 | 322 | 329 | 500 |
2015/10/15 | 322 | 322 | 322 | 322 | 200 |
2015/10/14 | 322 | 323 | 322 | 323 | 200 |
2015/10/13 | 330 | 330 | 322 | 322 | 6,300 |
2015/10/09 | 325 | 325 | 321 | 325 | 1,900 |
2015/10/08 | 325 | 325 | 325 | 325 | 100 |
2015/10/06 | 328 | 328 | 325 | 325 | 1,500 |
2015/10/05 | 321 | 328 | 321 | 328 | 1,100 |
2015/10/02 | 321 | 321 | 320 | 320 | 900 |
2015/10/01 | 325 | 325 | 321 | 321 | 1,400 |
2015/09/30 | 329 | 329 | 325 | 325 | 2,700 |
2015/09/29 | 347 | 347 | 329 | 329 | 3,400 |
2015/09/28 | 328 | 342 | 328 | 342 | 1,000 |
2015/09/25 | 316 | 328 | 316 | 328 | 2,800 |
2015/09/24 | 336 | 336 | 330 | 330 | 500 |
2015/09/16 | 335 | 336 | 335 | 336 | 200 |
2015/09/15 | 335 | 335 | 335 | 335 | 200 |
2015/09/14 | 339 | 339 | 339 | 339 | 1,000 |
2015/09/11 | 339 | 339 | 338 | 338 | 1,100 |
2015/09/10 | 339 | 339 | 339 | 339 | 1,700 |
2015/09/09 | 339 | 339 | 339 | 339 | 1,000 |
2015/09/03 | 325 | 339 | 325 | 339 | 1,800 |
2015/09/02 | 325 | 325 | 325 | 325 | 600 |
2015/09/01 | 340 | 340 | 331 | 331 | 3,100 |
2015/08/31 | 341 | 341 | 340 | 340 | 4,900 |
2015/08/28 | 327 | 342 | 327 | 339 | 4,300 |
2015/08/27 | 322 | 325 | 316 | 325 | 4,800 |
2015/08/26 | 325 | 329 | 315 | 315 | 7,500 |
2015/08/25 | 330 | 330 | 319 | 320 | 10,500 |
2015/08/24 | 334 | 334 | 331 | 331 | 5,300 |
2015/08/21 | 334 | 337 | 334 | 334 | 3,800 |
2015/08/20 | 340 | 340 | 338 | 338 | 2,000 |
2015/08/18 | 346 | 346 | 346 | 346 | 1,000 |
2015/08/17 | 341 | 343 | 341 | 343 | 300 |
2015/08/14 | 337 | 338 | 337 | 338 | 1,700 |
2015/08/12 | 338 | 339 | 336 | 336 | 3,500 |
2015/08/11 | 340 | 340 | 337 | 338 | 4,500 |
2015/08/10 | 342 | 342 | 340 | 340 | 1,900 |
2015/08/07 | 342 | 349 | 340 | 340 | 4,100 |
2015/08/06 | 345 | 345 | 345 | 345 | 100 |
2015/08/03 | 350 | 350 | 346 | 350 | 1,400 |
2015/07/31 | 344 | 350 | 343 | 346 | 3,400 |
2015/07/30 | 344 | 344 | 344 | 344 | 100 |
2015/07/29 | 346 | 347 | 344 | 344 | 3,400 |
2015/07/28 | 345 | 346 | 345 | 345 | 3,700 |
2015/07/27 | 346 | 346 | 345 | 345 | 2,600 |
2015/07/24 | 347 | 347 | 347 | 347 | 200 |
2015/07/23 | 345 | 345 | 345 | 345 | 500 |
2015/07/22 | 344 | 345 | 344 | 345 | 200 |
2015/07/21 | 344 | 347 | 344 | 347 | 1,100 |
2015/07/17 | 346 | 346 | 346 | 346 | 300 |
2015/07/16 | 350 | 350 | 345 | 350 | 3,700 |
2015/07/15 | 350 | 350 | 344 | 350 | 1,500 |
2015/07/14 | 346 | 352 | 342 | 350 | 5,200 |
2015/07/13 | 342 | 342 | 342 | 342 | 1,400 |
2015/07/10 | 335 | 340 | 334 | 340 | 3,600 |
2015/07/09 | 342 | 342 | 334 | 334 | 6,400 |
2015/07/08 | 343 | 343 | 342 | 342 | 1,300 |
2015/07/07 | 344 | 344 | 344 | 344 | 100 |
2015/07/06 | 345 | 345 | 343 | 344 | 1,800 |
2015/07/03 | 344 | 348 | 344 | 346 | 1,400 |
2015/07/02 | 359 | 359 | 342 | 343 | 13,800 |
2015/07/01 | 347 | 347 | 345 | 345 | 2,800 |
2015/06/30 | 347 | 347 | 347 | 347 | 400 |
2015/06/29 | 342 | 344 | 341 | 344 | 3,200 |
2015/06/26 | 345 | 349 | 344 | 344 | 5,800 |
2015/06/25 | 348 | 348 | 348 | 348 | 300 |
2015/06/24 | 349 | 349 | 349 | 349 | 100 |
2015/06/23 | 350 | 350 | 344 | 347 | 8,600 |
2015/06/22 | 344 | 347 | 344 | 347 | 5,600 |
2015/06/19 | 344 | 344 | 344 | 344 | 1,000 |
2015/06/18 | 341 | 346 | 341 | 344 | 8,200 |
2015/06/17 | 344 | 344 | 344 | 344 | 100 |
2015/06/16 | 345 | 345 | 345 | 345 | 200 |
2015/06/15 | 347 | 347 | 345 | 345 | 600 |
2015/06/12 | 344 | 345 | 344 | 345 | 200 |
2015/06/11 | 344 | 344 | 344 | 344 | 1,000 |
2015/06/09 | 345 | 345 | 344 | 344 | 2,200 |
2015/06/05 | 346 | 347 | 346 | 347 | 200 |
2015/06/04 | 345 | 345 | 345 | 345 | 1,200 |
2015/06/03 | 345 | 345 | 345 | 345 | 100 |
2015/06/02 | 347 | 347 | 347 | 347 | 200 |
2015/06/01 | 347 | 347 | 346 | 346 | 1,400 |
2015/05/29 | 346 | 347 | 346 | 347 | 1,400 |
2015/05/28 | 345 | 345 | 345 | 345 | 3,100 |
2015/05/27 | 346 | 347 | 343 | 345 | 5,700 |
2015/05/26 | 347 | 347 | 346 | 346 | 2,300 |
2015/05/25 | 346 | 346 | 346 | 346 | 200 |
2015/05/22 | 346 | 346 | 345 | 345 | 2,600 |
2015/05/21 | 349 | 349 | 347 | 347 | 500 |
2015/05/20 | 345 | 348 | 345 | 348 | 700 |
2015/05/19 | 348 | 348 | 344 | 345 | 1,800 |
2015/05/18 | 345 | 348 | 343 | 348 | 1,800 |
2015/05/14 | 346 | 346 | 345 | 345 | 300 |
2015/05/11 | 345 | 345 | 342 | 344 | 2,700 |
2015/05/08 | 342 | 344 | 342 | 344 | 1,100 |
2015/05/07 | 342 | 344 | 340 | 341 | 10,500 |
2015/05/01 | 347 | 349 | 344 | 344 | 5,300 |
2015/04/30 | 346 | 350 | 346 | 347 | 7,000 |
2015/04/28 | 349 | 349 | 347 | 347 | 7,300 |
2015/04/27 | 349 | 352 | 349 | 350 | 5,700 |
2015/04/24 | 349 | 349 | 344 | 346 | 3,600 |
2015/04/23 | 349 | 349 | 346 | 348 | 1,000 |
2015/04/22 | 348 | 348 | 343 | 348 | 7,000 |
2015/04/21 | 349 | 349 | 349 | 349 | 700 |
2015/04/20 | 348 | 348 | 348 | 348 | 200 |
2015/04/17 | 352 | 354 | 348 | 348 | 3,200 |
2015/04/16 | 350 | 350 | 350 | 350 | 600 |
2015/04/15 | 354 | 354 | 352 | 352 | 9,100 |
2015/04/14 | 351 | 352 | 351 | 352 | 1,700 |
2015/04/13 | 352 | 352 | 342 | 350 | 9,400 |
2015/04/10 | 350 | 350 | 348 | 349 | 1,000 |
2015/04/09 | 347 | 350 | 347 | 350 | 2,500 |
2015/04/08 | 345 | 350 | 345 | 349 | 7,900 |
2015/04/07 | 348 | 348 | 342 | 345 | 2,400 |
2015/04/06 | 347 | 347 | 346 | 346 | 300 |
2015/04/03 | 345 | 345 | 345 | 345 | 100 |
2015/04/02 | 344 | 344 | 344 | 344 | 200 |
2015/04/01 | 344 | 344 | 342 | 343 | 1,800 |
2015/03/31 | 344 | 347 | 344 | 344 | 700 |
2015/03/30 | 346 | 348 | 341 | 341 | 3,200 |
2015/03/27 | 344 | 348 | 340 | 348 | 11,100 |
2015/03/26 | 350 | 350 | 345 | 348 | 18,200 |
2015/03/25 | 350 | 350 | 349 | 349 | 4,400 |
2015/03/24 | 351 | 353 | 348 | 350 | 6,500 |
2015/03/23 | 351 | 352 | 349 | 350 | 5,500 |
2015/03/20 | 351 | 354 | 348 | 351 | 8,500 |
2015/03/19 | 351 | 356 | 351 | 351 | 6,800 |
2015/03/18 | 350 | 358 | 344 | 350 | 40,500 |
2015/03/17 | 368 | 383 | 367 | 383 | 34,100 |
2015/03/16 | 366 | 368 | 365 | 367 | 13,800 |
2015/03/13 | 366 | 368 | 360 | 363 | 10,200 |
2015/03/12 | 367 | 367 | 364 | 364 | 3,000 |
2015/03/11 | 361 | 365 | 361 | 362 | 14,300 |
2015/03/10 | 360 | 364 | 359 | 360 | 7,600 |
2015/03/09 | 361 | 361 | 356 | 360 | 1,600 |
2015/03/06 | 357 | 361 | 357 | 361 | 4,600 |
2015/03/05 | 359 | 359 | 357 | 357 | 4,100 |
2015/03/04 | 363 | 365 | 347 | 359 | 44,600 |
2015/03/03 | 363 | 365 | 361 | 362 | 5,300 |
2015/03/02 | 372 | 373 | 364 | 365 | 9,400 |
2015/02/27 | 361 | 364 | 360 | 362 | 5,100 |
2015/02/26 | 363 | 363 | 359 | 361 | 5,200 |
2015/02/25 | 360 | 361 | 358 | 358 | 5,700 |
2015/02/24 | 357 | 358 | 357 | 358 | 900 |
2015/02/23 | 357 | 360 | 355 | 355 | 5,800 |
2015/02/20 | 353 | 356 | 353 | 356 | 1,600 |
2015/02/19 | 355 | 355 | 353 | 354 | 5,200 |
2015/02/18 | 359 | 359 | 355 | 358 | 4,100 |
2015/02/17 | 354 | 357 | 354 | 354 | 1,500 |
2015/02/16 | 354 | 354 | 353 | 353 | 1,200 |
2015/02/13 | 357 | 358 | 353 | 354 | 2,500 |
2015/02/12 | 357 | 357 | 355 | 355 | 500 |
2015/02/10 | 357 | 357 | 352 | 352 | 1,500 |
2015/02/09 | 354 | 354 | 353 | 353 | 1,500 |
2015/02/05 | 350 | 354 | 350 | 354 | 1,000 |
2015/02/04 | 350 | 350 | 349 | 349 | 1,500 |
2015/02/03 | 352 | 352 | 352 | 352 | 2,100 |
2015/02/02 | 351 | 351 | 349 | 349 | 5,700 |
2015/01/30 | 355 | 355 | 350 | 351 | 2,200 |
2015/01/29 | 356 | 356 | 350 | 352 | 3,500 |
2015/01/28 | 348 | 349 | 348 | 349 | 3,600 |
2015/01/27 | 353 | 354 | 348 | 349 | 2,700 |
2015/01/26 | 352 | 352 | 352 | 352 | 100 |
2015/01/23 | 347 | 355 | 347 | 347 | 4,200 |
2015/01/22 | 349 | 349 | 345 | 345 | 3,700 |
2015/01/21 | 349 | 349 | 349 | 349 | 100 |
2015/01/20 | 355 | 355 | 350 | 352 | 5,900 |
2015/01/16 | 353 | 356 | 353 | 355 | 2,700 |
2015/01/15 | 349 | 354 | 349 | 349 | 1,300 |
2015/01/14 | 353 | 354 | 346 | 349 | 4,000 |
2015/01/13 | 349 | 350 | 349 | 350 | 1,200 |
2015/01/09 | 350 | 353 | 350 | 350 | 2,100 |
2015/01/08 | 349 | 353 | 349 | 353 | 2,100 |
2015/01/07 | 347 | 348 | 347 | 348 | 200 |
2015/01/06 | 345 | 348 | 344 | 348 | 2,600 |
2015/01/05 | 353 | 354 | 353 | 353 | 2,700 |