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 |
---|---|---|---|---|---|
2017/12/29 | 446 | 451 | 445 | 447 | 13,700 |
2017/12/28 | 444 | 447 | 442 | 442 | 12,800 |
2017/12/27 | 439 | 443 | 435 | 441 | 13,300 |
2017/12/26 | 435 | 441 | 431 | 433 | 44,000 |
2017/12/25 | 461 | 461 | 438 | 441 | 43,500 |
2017/12/22 | 450 | 458 | 450 | 451 | 19,800 |
2017/12/21 | 454 | 454 | 447 | 449 | 18,500 |
2017/12/20 | 451 | 455 | 448 | 454 | 20,500 |
2017/12/19 | 454 | 455 | 449 | 452 | 38,000 |
2017/12/18 | 470 | 471 | 443 | 452 | 92,900 |
2017/12/15 | 478 | 486 | 455 | 465 | 83,500 |
2017/12/14 | 466 | 489 | 460 | 480 | 120,900 |
2017/12/13 | 464 | 470 | 455 | 466 | 111,800 |
2017/12/12 | 444 | 464 | 437 | 463 | 84,200 |
2017/12/11 | 441 | 446 | 433 | 441 | 30,100 |
2017/12/08 | 442 | 442 | 436 | 441 | 14,700 |
2017/12/07 | 434 | 443 | 434 | 440 | 22,500 |
2017/12/06 | 444 | 444 | 431 | 432 | 14,100 |
2017/12/05 | 445 | 447 | 439 | 441 | 18,700 |
2017/12/04 | 446 | 452 | 445 | 447 | 13,900 |
2017/12/01 | 457 | 457 | 443 | 446 | 21,600 |
2017/11/30 | 454 | 454 | 441 | 450 | 29,400 |
2017/11/29 | 450 | 456 | 445 | 453 | 33,400 |
2017/11/28 | 468 | 468 | 446 | 446 | 50,400 |
2017/11/27 | 457 | 468 | 455 | 468 | 50,600 |
2017/11/24 | 444 | 458 | 440 | 456 | 77,100 |
2017/11/22 | 428 | 443 | 428 | 437 | 27,200 |
2017/11/21 | 422 | 428 | 420 | 427 | 25,900 |
2017/11/20 | 421 | 427 | 418 | 420 | 17,400 |
2017/11/17 | 430 | 431 | 420 | 425 | 21,700 |
2017/11/16 | 421 | 429 | 420 | 425 | 31,900 |
2017/11/15 | 443 | 448 | 419 | 423 | 68,200 |
2017/11/14 | 434 | 439 | 434 | 435 | 15,700 |
2017/11/13 | 431 | 439 | 431 | 434 | 36,500 |
2017/11/10 | 432 | 432 | 426 | 429 | 32,100 |
2017/11/09 | 443 | 448 | 434 | 435 | 41,500 |
2017/11/08 | 438 | 445 | 437 | 440 | 45,100 |
2017/11/07 | 446 | 446 | 436 | 436 | 44,800 |
2017/11/06 | 455 | 460 | 447 | 450 | 48,700 |
2017/11/02 | 459 | 459 | 450 | 454 | 24,200 |
2017/11/01 | 459 | 462 | 454 | 457 | 32,800 |
2017/10/31 | 457 | 459 | 446 | 459 | 67,200 |
2017/10/30 | 466 | 466 | 445 | 460 | 154,700 |
2017/10/27 | 482 | 484 | 466 | 468 | 100,100 |
2017/10/26 | 496 | 496 | 471 | 490 | 76,200 |
2017/10/25 | 519 | 519 | 480 | 480 | 207,100 |
2017/10/24 | 530 | 547 | 506 | 518 | 912,900 |
2017/10/23 | 543 | 543 | 543 | 543 | 60,900 |
2017/10/20 | 433 | 463 | 421 | 463 | 131,700 |
2017/10/19 | 445 | 445 | 430 | 434 | 50,900 |
2017/10/18 | 443 | 451 | 433 | 445 | 139,100 |
2017/10/17 | 455 | 456 | 443 | 451 | 94,900 |
2017/10/16 | 433 | 454 | 425 | 450 | 169,200 |
2017/10/13 | 412 | 435 | 411 | 426 | 38,100 |
2017/10/12 | 418 | 424 | 403 | 423 | 39,500 |
2017/10/11 | 409 | 417 | 403 | 415 | 19,200 |
2017/10/10 | 403 | 409 | 402 | 407 | 11,400 |
2017/10/06 | 405 | 407 | 400 | 402 | 7,800 |
2017/10/05 | 409 | 409 | 403 | 404 | 9,800 |
2017/10/04 | 410 | 412 | 405 | 409 | 10,900 |
2017/10/03 | 406 | 415 | 406 | 408 | 29,800 |
2017/10/02 | 410 | 410 | 406 | 406 | 8,900 |
2017/09/29 | 416 | 416 | 405 | 409 | 10,800 |
2017/09/28 | 406 | 418 | 404 | 414 | 12,300 |
2017/09/27 | 401 | 407 | 398 | 404 | 8,500 |
2017/09/26 | 403 | 403 | 396 | 403 | 8,000 |
2017/09/25 | 397 | 400 | 396 | 397 | 7,500 |
2017/09/22 | 403 | 408 | 394 | 396 | 35,000 |
2017/09/21 | 401 | 405 | 399 | 401 | 16,400 |
2017/09/20 | 421 | 421 | 403 | 404 | 20,600 |
2017/09/19 | 423 | 430 | 417 | 420 | 83,900 |
2017/09/15 | 387 | 444 | 376 | 416 | 172,200 |
2017/09/14 | 391 | 394 | 384 | 387 | 16,600 |
2017/09/13 | 394 | 394 | 386 | 390 | 6,900 |
2017/09/12 | 378 | 393 | 378 | 387 | 13,500 |
2017/09/11 | 384 | 387 | 376 | 376 | 11,500 |
2017/09/08 | 391 | 393 | 385 | 385 | 9,300 |
2017/09/07 | 385 | 392 | 382 | 390 | 18,500 |
2017/09/06 | 382 | 393 | 376 | 388 | 19,400 |
2017/09/05 | 418 | 424 | 386 | 386 | 106,500 |
2017/09/04 | 451 | 459 | 404 | 416 | 202,200 |
2017/09/01 | 438 | 465 | 433 | 465 | 325,700 |
2017/08/31 | 426 | 434 | 423 | 432 | 23,800 |
2017/08/30 | 413 | 429 | 413 | 421 | 22,800 |
2017/08/29 | 426 | 429 | 408 | 413 | 75,000 |
2017/08/28 | 430 | 480 | 418 | 433 | 196,400 |
2017/08/25 | 432 | 432 | 423 | 427 | 13,900 |
2017/08/24 | 429 | 433 | 425 | 432 | 41,600 |
2017/08/23 | 430 | 442 | 425 | 437 | 53,800 |
2017/08/22 | 415 | 437 | 415 | 422 | 52,400 |
2017/08/21 | 435 | 485 | 416 | 416 | 430,000 |
2017/08/18 | 429 | 431 | 411 | 419 | 103,900 |
2017/08/17 | 401 | 430 | 401 | 430 | 133,600 |
2017/08/16 | 406 | 408 | 390 | 402 | 72,800 |
2017/08/15 | 374 | 400 | 370 | 398 | 100,500 |
2017/08/14 | 364 | 374 | 364 | 368 | 5,600 |
2017/08/10 | 368 | 374 | 366 | 368 | 3,800 |
2017/08/09 | 367 | 370 | 364 | 369 | 6,300 |
2017/08/08 | 365 | 368 | 363 | 368 | 4,600 |
2017/08/07 | 363 | 367 | 361 | 365 | 5,100 |
2017/08/04 | 366 | 366 | 363 | 363 | 1,900 |
2017/08/03 | 363 | 366 | 361 | 366 | 8,600 |
2017/08/02 | 362 | 368 | 362 | 365 | 3,000 |
2017/08/01 | 380 | 380 | 360 | 362 | 24,700 |
2017/07/31 | 387 | 389 | 370 | 376 | 37,500 |
2017/07/28 | 372 | 384 | 372 | 384 | 31,800 |
2017/07/27 | 364 | 372 | 364 | 372 | 12,300 |
2017/07/26 | 367 | 372 | 366 | 368 | 13,200 |
2017/07/25 | 365 | 370 | 364 | 368 | 9,900 |
2017/07/24 | 361 | 363 | 360 | 363 | 10,500 |
2017/07/21 | 360 | 360 | 358 | 360 | 2,200 |
2017/07/20 | 357 | 360 | 356 | 359 | 11,900 |
2017/07/19 | 361 | 361 | 358 | 360 | 7,300 |
2017/07/18 | 358 | 360 | 357 | 360 | 5,000 |
2017/07/14 | 358 | 359 | 357 | 359 | 3,000 |
2017/07/13 | 359 | 361 | 358 | 358 | 5,100 |
2017/07/12 | 361 | 361 | 357 | 358 | 6,600 |
2017/07/11 | 359 | 362 | 359 | 361 | 2,900 |
2017/07/10 | 361 | 363 | 358 | 359 | 16,500 |
2017/07/07 | 358 | 360 | 354 | 359 | 7,300 |
2017/07/06 | 358 | 358 | 356 | 358 | 1,700 |
2017/07/05 | 358 | 359 | 354 | 355 | 10,000 |
2017/07/04 | 360 | 361 | 355 | 358 | 3,700 |
2017/07/03 | 357 | 361 | 357 | 360 | 5,700 |
2017/06/30 | 354 | 358 | 354 | 357 | 4,300 |
2017/06/29 | 363 | 363 | 356 | 357 | 4,900 |
2017/06/28 | 354 | 358 | 354 | 358 | 4,100 |
2017/06/27 | 359 | 359 | 352 | 355 | 10,400 |
2017/06/26 | 355 | 357 | 354 | 357 | 4,500 |
2017/06/23 | 358 | 358 | 355 | 357 | 3,200 |
2017/06/22 | 357 | 358 | 355 | 357 | 2,600 |
2017/06/21 | 359 | 359 | 351 | 357 | 10,900 |
2017/06/20 | 356 | 358 | 355 | 357 | 10,600 |
2017/06/19 | 360 | 363 | 355 | 358 | 9,900 |
2017/06/16 | 366 | 368 | 353 | 360 | 24,300 |
2017/06/15 | 367 | 370 | 365 | 365 | 13,800 |
2017/06/14 | 375 | 375 | 369 | 372 | 7,500 |
2017/06/13 | 373 | 373 | 372 | 372 | 3,600 |
2017/06/12 | 380 | 380 | 372 | 374 | 4,000 |
2017/06/09 | 372 | 372 | 372 | 372 | 700 |
2017/06/08 | 372 | 372 | 367 | 368 | 5,200 |
2017/06/07 | 373 | 373 | 369 | 369 | 4,400 |
2017/06/06 | 373 | 373 | 370 | 372 | 7,200 |
2017/06/05 | 372 | 373 | 370 | 373 | 3,300 |
2017/06/02 | 371 | 374 | 371 | 373 | 3,000 |
2017/06/01 | 373 | 374 | 372 | 372 | 2,800 |
2017/05/31 | 372 | 373 | 371 | 373 | 5,600 |
2017/05/30 | 373 | 375 | 372 | 372 | 5,900 |
2017/05/29 | 377 | 377 | 372 | 372 | 2,900 |
2017/05/26 | 376 | 378 | 373 | 373 | 3,900 |
2017/05/25 | 374 | 376 | 374 | 376 | 2,100 |
2017/05/24 | 378 | 378 | 373 | 374 | 2,700 |
2017/05/23 | 380 | 380 | 373 | 377 | 3,000 |
2017/05/22 | 371 | 375 | 371 | 373 | 1,400 |
2017/05/19 | 371 | 377 | 370 | 372 | 3,300 |
2017/05/18 | 375 | 375 | 370 | 374 | 7,400 |
2017/05/17 | 383 | 383 | 376 | 376 | 4,000 |
2017/05/16 | 380 | 381 | 375 | 377 | 8,300 |
2017/05/15 | 380 | 382 | 376 | 380 | 8,000 |
2017/05/12 | 387 | 387 | 379 | 382 | 8,100 |
2017/05/11 | 390 | 390 | 383 | 387 | 8,600 |
2017/05/10 | 384 | 388 | 384 | 386 | 12,200 |
2017/05/09 | 386 | 388 | 384 | 385 | 4,300 |
2017/05/08 | 390 | 390 | 380 | 386 | 17,400 |
2017/05/02 | 397 | 399 | 380 | 389 | 18,000 |
2017/05/01 | 375 | 405 | 373 | 395 | 62,600 |
2017/04/28 | 400 | 416 | 400 | 415 | 36,000 |
2017/04/27 | 398 | 399 | 391 | 399 | 21,400 |
2017/04/26 | 388 | 398 | 384 | 398 | 22,100 |
2017/04/25 | 382 | 385 | 377 | 383 | 8,900 |
2017/04/24 | 379 | 384 | 379 | 381 | 6,500 |
2017/04/21 | 390 | 390 | 376 | 376 | 15,500 |
2017/04/20 | 384 | 388 | 378 | 388 | 14,800 |
2017/04/19 | 383 | 392 | 368 | 390 | 31,900 |
2017/04/18 | 401 | 406 | 383 | 387 | 38,400 |
2017/04/17 | 369 | 437 | 369 | 393 | 230,500 |
2017/04/14 | 360 | 364 | 356 | 357 | 7,200 |
2017/04/13 | 351 | 368 | 350 | 368 | 14,200 |
2017/04/12 | 362 | 362 | 351 | 353 | 7,500 |
2017/04/11 | 373 | 374 | 360 | 362 | 7,400 |
2017/04/10 | 374 | 374 | 362 | 369 | 4,000 |
2017/04/07 | 371 | 374 | 360 | 368 | 12,900 |
2017/04/06 | 387 | 391 | 356 | 376 | 14,400 |
2017/04/05 | 392 | 400 | 388 | 391 | 5,900 |
2017/04/04 | 415 | 415 | 387 | 400 | 15,100 |
2017/04/03 | 423 | 423 | 412 | 415 | 3,800 |
2017/03/31 | 423 | 428 | 415 | 424 | 10,700 |
2017/03/30 | 403 | 427 | 398 | 427 | 10,700 |
2017/03/29 | 401 | 406 | 397 | 397 | 10,800 |
2017/03/28 | 406 | 410 | 405 | 408 | 8,100 |
2017/03/27 | 414 | 414 | 404 | 406 | 7,200 |
2017/03/24 | 410 | 410 | 404 | 409 | 5,300 |
2017/03/23 | 407 | 412 | 403 | 410 | 7,300 |
2017/03/22 | 404 | 416 | 403 | 407 | 24,500 |
2017/03/21 | 435 | 441 | 423 | 428 | 31,100 |
2017/03/17 | 441 | 444 | 439 | 440 | 9,300 |
2017/03/16 | 440 | 444 | 440 | 440 | 9,600 |
2017/03/15 | 441 | 453 | 439 | 439 | 55,000 |
2017/03/14 | 451 | 465 | 449 | 464 | 42,100 |
2017/03/13 | 444 | 455 | 444 | 451 | 15,000 |
2017/03/10 | 442 | 445 | 442 | 444 | 7,300 |
2017/03/09 | 444 | 444 | 441 | 444 | 8,100 |
2017/03/08 | 445 | 445 | 441 | 442 | 11,200 |
2017/03/07 | 445 | 445 | 443 | 444 | 13,400 |
2017/03/06 | 444 | 445 | 442 | 445 | 16,900 |
2017/03/03 | 442 | 444 | 441 | 442 | 5,500 |
2017/03/02 | 442 | 444 | 441 | 442 | 13,100 |
2017/03/01 | 448 | 448 | 442 | 442 | 13,300 |
2017/02/28 | 446 | 446 | 441 | 445 | 14,300 |
2017/02/27 | 442 | 444 | 439 | 439 | 14,400 |
2017/02/24 | 445 | 445 | 441 | 442 | 8,300 |
2017/02/23 | 445 | 445 | 440 | 442 | 3,200 |
2017/02/22 | 449 | 449 | 440 | 440 | 24,700 |
2017/02/21 | 452 | 452 | 443 | 446 | 7,600 |
2017/02/20 | 440 | 448 | 440 | 444 | 9,500 |
2017/02/17 | 442 | 444 | 440 | 441 | 3,900 |
2017/02/16 | 440 | 445 | 440 | 443 | 7,000 |
2017/02/15 | 447 | 447 | 440 | 440 | 19,000 |
2017/02/14 | 454 | 454 | 443 | 445 | 23,000 |
2017/02/13 | 455 | 455 | 449 | 451 | 31,100 |
2017/02/10 | 464 | 464 | 449 | 455 | 14,600 |
2017/02/09 | 452 | 454 | 448 | 451 | 12,900 |
2017/02/08 | 441 | 451 | 440 | 450 | 60,800 |
2017/02/07 | 453 | 455 | 436 | 441 | 41,200 |
2017/02/06 | 467 | 467 | 455 | 456 | 20,900 |
2017/02/03 | 470 | 470 | 455 | 460 | 31,200 |
2017/02/02 | 466 | 479 | 464 | 470 | 41,400 |
2017/02/01 | 469 | 469 | 451 | 461 | 40,900 |
2017/01/31 | 469 | 490 | 465 | 465 | 92,800 |
2017/01/30 | 474 | 482 | 446 | 469 | 309,500 |
2017/01/27 | 491 | 510 | 480 | 510 | 144,000 |
2017/01/26 | 482 | 499 | 471 | 499 | 135,500 |
2017/01/25 | 470 | 510 | 469 | 480 | 302,200 |
2017/01/24 | 434 | 488 | 431 | 470 | 190,800 |
2017/01/23 | 437 | 437 | 425 | 431 | 32,000 |
2017/01/20 | 428 | 434 | 417 | 432 | 34,700 |
2017/01/19 | 428 | 431 | 415 | 423 | 57,400 |
2017/01/18 | 410 | 424 | 403 | 424 | 64,200 |
2017/01/17 | 410 | 415 | 396 | 410 | 71,900 |
2017/01/16 | 397 | 440 | 384 | 407 | 304,300 |
2017/01/13 | 377 | 397 | 375 | 392 | 30,100 |
2017/01/12 | 374 | 376 | 370 | 370 | 12,900 |
2017/01/11 | 372 | 375 | 371 | 374 | 6,900 |
2017/01/10 | 380 | 380 | 372 | 372 | 10,000 |
2017/01/06 | 370 | 376 | 369 | 376 | 7,900 |
2017/01/05 | 378 | 378 | 370 | 374 | 5,000 |
2017/01/04 | 373 | 380 | 363 | 372 | 21,600 |