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 |
---|---|---|---|---|---|
2016/12/30 | 376 | 376 | 364 | 372 | 10,900 |
2016/12/29 | 385 | 385 | 374 | 376 | 13,700 |
2016/12/28 | 374 | 377 | 372 | 376 | 3,600 |
2016/12/27 | 377 | 378 | 372 | 372 | 7,400 |
2016/12/26 | 376 | 379 | 367 | 371 | 11,700 |
2016/12/22 | 377 | 386 | 366 | 368 | 39,900 |
2016/12/21 | 390 | 390 | 380 | 382 | 26,100 |
2016/12/20 | 386 | 410 | 386 | 391 | 70,100 |
2016/12/19 | 386 | 388 | 373 | 381 | 39,200 |
2016/12/16 | 365 | 388 | 362 | 378 | 70,000 |
2016/12/15 | 351 | 361 | 349 | 356 | 34,000 |
2016/12/14 | 360 | 362 | 344 | 359 | 75,000 |
2016/12/13 | 352 | 428 | 347 | 353 | 417,100 |
2016/12/12 | 341 | 350 | 340 | 350 | 9,800 |
2016/12/09 | 333 | 341 | 331 | 339 | 14,000 |
2016/12/08 | 332 | 340 | 330 | 340 | 11,700 |
2016/12/07 | 340 | 340 | 325 | 334 | 13,800 |
2016/12/06 | 342 | 342 | 331 | 337 | 16,600 |
2016/12/05 | 341 | 345 | 341 | 341 | 3,200 |
2016/12/02 | 345 | 350 | 340 | 349 | 9,500 |
2016/12/01 | 351 | 351 | 342 | 346 | 6,200 |
2016/11/30 | 350 | 352 | 344 | 351 | 4,400 |
2016/11/29 | 351 | 351 | 340 | 345 | 10,100 |
2016/11/28 | 342 | 349 | 342 | 343 | 13,400 |
2016/11/25 | 354 | 363 | 334 | 342 | 32,900 |
2016/11/24 | 353 | 354 | 350 | 354 | 4,100 |
2016/11/22 | 352 | 352 | 342 | 350 | 14,600 |
2016/11/21 | 358 | 358 | 347 | 347 | 8,600 |
2016/11/18 | 361 | 361 | 349 | 355 | 15,200 |
2016/11/17 | 359 | 360 | 350 | 358 | 12,200 |
2016/11/16 | 341 | 360 | 337 | 360 | 41,700 |
2016/11/15 | 344 | 344 | 327 | 337 | 13,300 |
2016/11/14 | 339 | 354 | 326 | 333 | 18,600 |
2016/11/11 | 331 | 338 | 326 | 338 | 17,500 |
2016/11/10 | 328 | 339 | 325 | 325 | 27,400 |
2016/11/09 | 345 | 345 | 305 | 319 | 54,600 |
2016/11/08 | 344 | 350 | 341 | 345 | 21,500 |
2016/11/07 | 357 | 365 | 335 | 339 | 38,600 |
2016/11/04 | 359 | 370 | 349 | 357 | 58,600 |
2016/11/02 | 358 | 358 | 343 | 348 | 32,300 |
2016/11/01 | 369 | 369 | 347 | 354 | 68,700 |
2016/10/31 | 363 | 382 | 352 | 381 | 108,900 |
2016/10/28 | 421 | 424 | 371 | 393 | 336,700 |
2016/10/27 | 430 | 445 | 393 | 397 | 534,600 |
2016/10/26 | 412 | 416 | 380 | 382 | 509,500 |
2016/10/25 | 436 | 436 | 430 | 436 | 492,900 |
2016/10/24 | 356 | 356 | 356 | 356 | 26,700 |
2016/10/21 | 279 | 279 | 276 | 276 | 7,500 |
2016/10/20 | 275 | 279 | 274 | 274 | 6,100 |
2016/10/19 | 273 | 277 | 273 | 273 | 6,500 |
2016/10/18 | 274 | 275 | 273 | 273 | 11,600 |
2016/10/17 | 278 | 278 | 274 | 274 | 5,600 |
2016/10/14 | 276 | 276 | 276 | 276 | 1,500 |
2016/10/13 | 279 | 279 | 278 | 278 | 2,300 |
2016/10/12 | 275 | 278 | 275 | 278 | 3,100 |
2016/10/11 | 278 | 278 | 278 | 278 | 1,000 |
2016/10/07 | 278 | 278 | 276 | 276 | 4,100 |
2016/10/06 | 279 | 279 | 279 | 279 | 100 |
2016/10/05 | 280 | 281 | 280 | 281 | 400 |
2016/10/04 | 277 | 278 | 277 | 278 | 4,700 |
2016/10/03 | 284 | 284 | 283 | 283 | 1,500 |
2016/09/30 | 285 | 285 | 284 | 284 | 1,500 |
2016/09/29 | 281 | 285 | 281 | 285 | 4,000 |
2016/09/28 | 281 | 281 | 281 | 281 | 3,700 |
2016/09/27 | 277 | 283 | 277 | 281 | 2,500 |
2016/09/26 | 280 | 280 | 280 | 280 | 1,600 |
2016/09/23 | 280 | 280 | 280 | 280 | 200 |
2016/09/21 | 271 | 274 | 271 | 272 | 7,000 |
2016/09/15 | 280 | 280 | 275 | 276 | 700 |
2016/09/13 | 282 | 282 | 282 | 282 | 100 |
2016/09/12 | 280 | 280 | 280 | 280 | 500 |
2016/09/09 | 287 | 287 | 284 | 284 | 400 |
2016/09/08 | 287 | 289 | 286 | 289 | 4,500 |
2016/09/07 | 287 | 287 | 286 | 286 | 6,100 |
2016/09/06 | 287 | 288 | 287 | 288 | 1,500 |
2016/09/05 | 285 | 288 | 285 | 288 | 2,100 |
2016/09/02 | 287 | 287 | 285 | 285 | 1,800 |
2016/09/01 | 282 | 282 | 282 | 282 | 100 |
2016/08/31 | 283 | 283 | 282 | 282 | 500 |
2016/08/30 | 284 | 288 | 284 | 288 | 2,100 |
2016/08/29 | 289 | 289 | 289 | 289 | 3,700 |
2016/08/24 | 280 | 280 | 280 | 280 | 700 |
2016/08/23 | 280 | 287 | 280 | 287 | 3,000 |
2016/08/15 | 288 | 288 | 288 | 288 | 100 |
2016/08/09 | 289 | 290 | 289 | 290 | 500 |
2016/08/05 | 285 | 285 | 284 | 284 | 200 |
2016/08/01 | 289 | 290 | 288 | 289 | 4,300 |
2016/07/29 | 290 | 290 | 289 | 289 | 4,500 |
2016/07/28 | 282 | 284 | 282 | 284 | 1,000 |
2016/07/27 | 279 | 289 | 279 | 289 | 6,200 |
2016/07/26 | 287 | 295 | 285 | 295 | 5,800 |
2016/07/25 | 286 | 286 | 286 | 286 | 100 |
2016/07/22 | 287 | 287 | 285 | 286 | 2,900 |
2016/07/21 | 285 | 290 | 285 | 287 | 1,700 |
2016/07/14 | 292 | 292 | 292 | 292 | 4,500 |
2016/07/13 | 283 | 284 | 283 | 284 | 1,000 |
2016/07/12 | 284 | 290 | 282 | 282 | 4,300 |
2016/07/08 | 285 | 285 | 278 | 282 | 2,700 |
2016/07/07 | 288 | 288 | 285 | 285 | 400 |
2016/07/06 | 287 | 287 | 287 | 287 | 200 |
2016/07/01 | 290 | 290 | 290 | 290 | 600 |
2016/06/30 | 294 | 294 | 290 | 290 | 2,000 |
2016/06/29 | 282 | 282 | 282 | 282 | 4,400 |
2016/06/28 | 274 | 274 | 274 | 274 | 1,000 |
2016/06/27 | 276 | 277 | 276 | 277 | 500 |
2016/06/24 | 276 | 285 | 274 | 274 | 3,200 |
2016/06/23 | 282 | 282 | 275 | 276 | 2,700 |
2016/06/22 | 281 | 281 | 281 | 281 | 300 |
2016/06/21 | 292 | 292 | 284 | 284 | 1,000 |
2016/06/20 | 274 | 285 | 274 | 284 | 1,600 |
2016/06/17 | 291 | 293 | 270 | 270 | 21,100 |
2016/06/16 | 290 | 291 | 288 | 290 | 2,400 |
2016/06/15 | 291 | 291 | 291 | 291 | 100 |
2016/06/14 | 289 | 291 | 288 | 291 | 3,000 |
2016/06/13 | 291 | 291 | 290 | 290 | 5,400 |
2016/06/10 | 290 | 290 | 289 | 290 | 2,000 |
2016/06/09 | 290 | 290 | 290 | 290 | 1,800 |
2016/06/07 | 290 | 291 | 290 | 290 | 2,900 |
2016/06/06 | 290 | 291 | 290 | 291 | 600 |
2016/06/03 | 290 | 294 | 290 | 294 | 2,100 |
2016/06/02 | 292 | 295 | 291 | 295 | 6,200 |
2016/06/01 | 293 | 293 | 292 | 292 | 3,400 |
2016/05/31 | 291 | 293 | 291 | 293 | 1,600 |
2016/05/27 | 293 | 293 | 291 | 291 | 5,500 |
2016/05/26 | 293 | 293 | 293 | 293 | 700 |
2016/05/25 | 292 | 293 | 292 | 293 | 200 |
2016/05/20 | 292 | 296 | 292 | 292 | 2,400 |
2016/05/19 | 296 | 296 | 296 | 296 | 300 |
2016/05/18 | 293 | 297 | 293 | 296 | 1,200 |
2016/05/17 | 293 | 293 | 293 | 293 | 1,100 |
2016/05/16 | 294 | 295 | 294 | 294 | 3,400 |
2016/05/13 | 294 | 294 | 294 | 294 | 400 |
2016/05/12 | 295 | 295 | 295 | 295 | 900 |
2016/05/11 | 297 | 297 | 294 | 294 | 1,800 |
2016/05/10 | 295 | 295 | 294 | 294 | 2,900 |
2016/05/09 | 297 | 297 | 295 | 295 | 1,300 |
2016/05/06 | 298 | 298 | 297 | 298 | 1,500 |
2016/05/02 | 292 | 296 | 290 | 296 | 4,500 |
2016/04/28 | 297 | 299 | 296 | 299 | 8,000 |
2016/04/27 | 298 | 298 | 298 | 298 | 700 |
2016/04/26 | 299 | 299 | 299 | 299 | 200 |
2016/04/25 | 298 | 301 | 298 | 298 | 6,800 |
2016/04/22 | 297 | 298 | 297 | 298 | 700 |
2016/04/21 | 298 | 298 | 297 | 297 | 500 |
2016/04/20 | 299 | 299 | 298 | 298 | 1,500 |
2016/04/19 | 299 | 299 | 298 | 299 | 2,500 |
2016/04/18 | 299 | 299 | 299 | 299 | 1,300 |
2016/04/15 | 299 | 299 | 299 | 299 | 2,000 |
2016/04/14 | 299 | 299 | 298 | 299 | 1,700 |
2016/04/13 | 299 | 299 | 295 | 299 | 1,800 |
2016/04/12 | 299 | 300 | 296 | 300 | 900 |
2016/04/11 | 299 | 300 | 297 | 300 | 9,900 |
2016/04/08 | 299 | 300 | 298 | 300 | 2,400 |
2016/04/07 | 300 | 300 | 299 | 300 | 1,000 |
2016/04/06 | 300 | 300 | 298 | 300 | 5,200 |
2016/04/05 | 306 | 307 | 301 | 301 | 4,400 |
2016/04/04 | 309 | 310 | 309 | 310 | 1,700 |
2016/04/01 | 309 | 309 | 306 | 309 | 2,700 |
2016/03/31 | 308 | 310 | 307 | 309 | 1,500 |
2016/03/30 | 310 | 310 | 308 | 308 | 1,400 |
2016/03/29 | 309 | 310 | 309 | 310 | 2,200 |
2016/03/28 | 310 | 311 | 306 | 309 | 10,600 |
2016/03/25 | 311 | 311 | 309 | 310 | 2,300 |
2016/03/24 | 311 | 311 | 310 | 310 | 1,800 |
2016/03/23 | 310 | 312 | 309 | 309 | 3,200 |
2016/03/22 | 316 | 316 | 308 | 309 | 5,600 |
2016/03/18 | 311 | 311 | 308 | 310 | 3,900 |
2016/03/17 | 316 | 316 | 310 | 311 | 11,800 |
2016/03/16 | 308 | 317 | 306 | 313 | 25,600 |
2016/03/15 | 331 | 332 | 322 | 332 | 27,000 |
2016/03/14 | 333 | 334 | 325 | 331 | 19,400 |
2016/03/11 | 329 | 333 | 325 | 328 | 17,900 |
2016/03/08 | 333 | 334 | 328 | 328 | 4,100 |
2016/03/07 | 328 | 333 | 326 | 330 | 5,800 |
2016/03/04 | 332 | 332 | 332 | 332 | 100 |
2016/03/02 | 327 | 332 | 327 | 332 | 1,900 |
2016/03/01 | 332 | 332 | 332 | 332 | 500 |
2016/02/29 | 334 | 334 | 325 | 332 | 4,900 |
2016/02/26 | 322 | 327 | 322 | 326 | 3,600 |
2016/02/25 | 320 | 322 | 320 | 322 | 2,000 |
2016/02/24 | 317 | 317 | 317 | 317 | 700 |
2016/02/23 | 319 | 319 | 319 | 319 | 100 |
2016/02/22 | 319 | 319 | 319 | 319 | 800 |
2016/02/18 | 320 | 320 | 320 | 320 | 2,700 |
2016/02/15 | 311 | 326 | 304 | 319 | 4,800 |
2016/02/12 | 315 | 315 | 300 | 302 | 7,600 |
2016/02/10 | 323 | 324 | 315 | 315 | 7,100 |
2016/02/04 | 325 | 325 | 325 | 325 | 400 |
2016/02/03 | 330 | 330 | 330 | 330 | 1,000 |
2016/02/02 | 330 | 330 | 324 | 324 | 1,200 |
2016/02/01 | 327 | 330 | 326 | 327 | 1,500 |
2016/01/29 | 330 | 330 | 323 | 323 | 3,100 |
2016/01/28 | 320 | 322 | 320 | 322 | 1,700 |
2016/01/27 | 324 | 329 | 321 | 328 | 800 |
2016/01/26 | 320 | 329 | 320 | 322 | 1,900 |
2016/01/25 | 321 | 325 | 321 | 322 | 700 |
2016/01/22 | 325 | 325 | 325 | 325 | 100 |
2016/01/21 | 318 | 319 | 313 | 313 | 2,600 |
2016/01/20 | 318 | 318 | 318 | 318 | 2,000 |
2016/01/19 | 320 | 324 | 320 | 324 | 700 |
2016/01/18 | 320 | 320 | 320 | 320 | 2,800 |
2016/01/15 | 328 | 329 | 320 | 328 | 5,700 |
2016/01/14 | 328 | 330 | 328 | 328 | 600 |
2016/01/13 | 328 | 328 | 328 | 328 | 100 |
2016/01/12 | 330 | 333 | 330 | 333 | 600 |
2016/01/08 | 333 | 333 | 330 | 330 | 200 |
2016/01/07 | 326 | 332 | 326 | 332 | 1,400 |
2016/01/06 | 326 | 326 | 326 | 326 | 1,000 |
2016/01/05 | 330 | 330 | 327 | 327 | 3,900 |
2016/01/04 | 331 | 331 | 331 | 331 | 800 |