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 |
---|---|---|---|---|---|
2018/12/28 | 303 | 313 | 303 | 306 | 7,700 |
2018/12/27 | 320 | 320 | 300 | 311 | 17,200 |
2018/12/26 | 275 | 299 | 275 | 298 | 6,800 |
2018/12/25 | 284 | 284 | 265 | 273 | 74,900 |
2018/12/21 | 288 | 299 | 282 | 285 | 69,300 |
2018/12/20 | 303 | 306 | 283 | 284 | 55,000 |
2018/12/19 | 313 | 318 | 306 | 316 | 8,900 |
2018/12/18 | 322 | 324 | 310 | 313 | 30,600 |
2018/12/17 | 343 | 343 | 330 | 339 | 13,700 |
2018/12/14 | 349 | 349 | 340 | 347 | 2,500 |
2018/12/13 | 341 | 349 | 341 | 349 | 1,700 |
2018/12/12 | 342 | 347 | 331 | 341 | 12,400 |
2018/12/11 | 347 | 348 | 336 | 336 | 8,000 |
2018/12/10 | 350 | 351 | 349 | 349 | 8,100 |
2018/12/07 | 351 | 353 | 351 | 353 | 1,900 |
2018/12/06 | 354 | 354 | 350 | 350 | 4,300 |
2018/12/05 | 354 | 357 | 351 | 351 | 6,500 |
2018/12/04 | 360 | 361 | 352 | 354 | 4,300 |
2018/12/03 | 367 | 367 | 359 | 360 | 9,800 |
2018/11/30 | 358 | 365 | 358 | 365 | 5,900 |
2018/11/29 | 362 | 366 | 357 | 358 | 11,400 |
2018/11/28 | 357 | 357 | 353 | 356 | 7,300 |
2018/11/27 | 352 | 357 | 351 | 356 | 7,600 |
2018/11/26 | 350 | 355 | 350 | 354 | 7,600 |
2018/11/22 | 347 | 358 | 346 | 350 | 6,200 |
2018/11/21 | 348 | 353 | 346 | 346 | 10,500 |
2018/11/20 | 353 | 357 | 353 | 356 | 2,800 |
2018/11/19 | 352 | 359 | 352 | 356 | 6,100 |
2018/11/16 | 348 | 356 | 348 | 352 | 4,800 |
2018/11/15 | 347 | 352 | 347 | 348 | 4,800 |
2018/11/14 | 347 | 349 | 345 | 345 | 9,500 |
2018/11/13 | 353 | 354 | 346 | 350 | 12,400 |
2018/11/12 | 346 | 351 | 346 | 349 | 7,200 |
2018/11/09 | 351 | 351 | 346 | 346 | 16,200 |
2018/11/08 | 347 | 357 | 347 | 351 | 14,200 |
2018/11/07 | 347 | 353 | 344 | 347 | 17,100 |
2018/11/06 | 349 | 352 | 346 | 347 | 11,400 |
2018/11/05 | 346 | 353 | 346 | 349 | 8,900 |
2018/11/02 | 350 | 350 | 340 | 346 | 14,000 |
2018/11/01 | 350 | 351 | 339 | 342 | 20,700 |
2018/10/31 | 329 | 348 | 327 | 348 | 10,500 |
2018/10/30 | 325 | 333 | 325 | 331 | 19,600 |
2018/10/29 | 330 | 338 | 324 | 324 | 73,300 |
2018/10/26 | 366 | 370 | 345 | 350 | 71,500 |
2018/10/25 | 368 | 375 | 360 | 363 | 58,100 |
2018/10/24 | 386 | 387 | 376 | 383 | 53,500 |
2018/10/23 | 397 | 398 | 385 | 386 | 84,700 |
2018/10/22 | 396 | 407 | 388 | 406 | 132,800 |
2018/10/19 | 410 | 427 | 410 | 420 | 68,800 |
2018/10/18 | 406 | 415 | 406 | 412 | 33,900 |
2018/10/17 | 410 | 412 | 405 | 408 | 22,100 |
2018/10/16 | 403 | 408 | 403 | 406 | 13,900 |
2018/10/15 | 404 | 416 | 403 | 407 | 36,300 |
2018/10/12 | 391 | 408 | 391 | 407 | 15,000 |
2018/10/11 | 385 | 400 | 385 | 396 | 23,500 |
2018/10/10 | 400 | 407 | 400 | 406 | 5,700 |
2018/10/09 | 403 | 403 | 399 | 399 | 6,200 |
2018/10/05 | 400 | 409 | 400 | 406 | 11,600 |
2018/10/04 | 408 | 410 | 403 | 407 | 9,800 |
2018/10/03 | 405 | 408 | 401 | 406 | 10,200 |
2018/10/02 | 409 | 416 | 401 | 409 | 39,300 |
2018/10/01 | 402 | 412 | 402 | 412 | 8,100 |
2018/09/28 | 403 | 405 | 402 | 402 | 4,400 |
2018/09/27 | 407 | 407 | 400 | 402 | 9,400 |
2018/09/26 | 405 | 409 | 402 | 407 | 16,600 |
2018/09/25 | 405 | 406 | 403 | 403 | 11,000 |
2018/09/21 | 400 | 404 | 400 | 403 | 9,200 |
2018/09/20 | 401 | 403 | 400 | 400 | 12,300 |
2018/09/19 | 399 | 407 | 399 | 405 | 29,900 |
2018/09/18 | 392 | 413 | 390 | 399 | 31,300 |
2018/09/14 | 384 | 388 | 384 | 388 | 9,000 |
2018/09/13 | 386 | 389 | 386 | 388 | 5,400 |
2018/09/12 | 387 | 390 | 383 | 385 | 10,700 |
2018/09/11 | 395 | 396 | 387 | 391 | 8,600 |
2018/09/10 | 397 | 397 | 395 | 397 | 2,600 |
2018/09/07 | 400 | 400 | 396 | 398 | 2,400 |
2018/09/06 | 400 | 402 | 399 | 402 | 700 |
2018/09/05 | 403 | 404 | 396 | 400 | 4,800 |
2018/09/04 | 401 | 403 | 401 | 403 | 600 |
2018/09/03 | 404 | 404 | 400 | 401 | 2,900 |
2018/08/31 | 402 | 408 | 394 | 407 | 6,300 |
2018/08/30 | 404 | 404 | 398 | 399 | 3,000 |
2018/08/29 | 405 | 405 | 400 | 400 | 6,200 |
2018/08/28 | 402 | 405 | 398 | 405 | 18,400 |
2018/08/27 | 397 | 399 | 395 | 399 | 3,700 |
2018/08/24 | 395 | 400 | 394 | 397 | 4,000 |
2018/08/23 | 394 | 398 | 394 | 394 | 4,500 |
2018/08/22 | 395 | 398 | 393 | 393 | 4,800 |
2018/08/21 | 393 | 393 | 388 | 390 | 6,500 |
2018/08/20 | 395 | 396 | 391 | 394 | 3,300 |
2018/08/17 | 394 | 397 | 394 | 394 | 5,600 |
2018/08/16 | 398 | 398 | 388 | 391 | 9,300 |
2018/08/15 | 409 | 409 | 391 | 395 | 15,600 |
2018/08/14 | 402 | 406 | 394 | 402 | 3,500 |
2018/08/13 | 415 | 415 | 390 | 394 | 17,500 |
2018/08/10 | 414 | 419 | 409 | 409 | 23,000 |
2018/08/09 | 409 | 409 | 403 | 406 | 8,800 |
2018/08/08 | 403 | 409 | 400 | 407 | 16,100 |
2018/08/07 | 402 | 408 | 402 | 407 | 3,200 |
2018/08/06 | 398 | 404 | 398 | 403 | 8,800 |
2018/08/03 | 399 | 400 | 396 | 396 | 3,900 |
2018/08/02 | 401 | 403 | 399 | 399 | 6,600 |
2018/08/01 | 398 | 406 | 398 | 400 | 7,100 |
2018/07/31 | 402 | 403 | 398 | 398 | 17,500 |
2018/07/30 | 418 | 418 | 398 | 403 | 46,400 |
2018/07/27 | 389 | 403 | 387 | 400 | 39,600 |
2018/07/26 | 388 | 390 | 385 | 389 | 2,200 |
2018/07/25 | 385 | 389 | 385 | 387 | 12,300 |
2018/07/24 | 383 | 390 | 382 | 388 | 9,200 |
2018/07/23 | 391 | 391 | 385 | 385 | 5,600 |
2018/07/20 | 393 | 393 | 386 | 391 | 7,400 |
2018/07/19 | 389 | 393 | 386 | 391 | 6,500 |
2018/07/18 | 385 | 391 | 385 | 389 | 4,700 |
2018/07/17 | 397 | 397 | 384 | 387 | 8,900 |
2018/07/13 | 386 | 389 | 386 | 387 | 1,200 |
2018/07/12 | 390 | 390 | 385 | 386 | 9,500 |
2018/07/11 | 390 | 392 | 388 | 390 | 600 |
2018/07/10 | 398 | 398 | 387 | 387 | 13,100 |
2018/07/09 | 386 | 395 | 386 | 393 | 6,100 |
2018/07/06 | 381 | 388 | 381 | 383 | 8,500 |
2018/07/05 | 390 | 390 | 380 | 383 | 8,100 |
2018/07/04 | 385 | 389 | 382 | 387 | 10,300 |
2018/07/03 | 388 | 390 | 385 | 387 | 7,400 |
2018/07/02 | 394 | 394 | 392 | 392 | 4,200 |
2018/06/29 | 396 | 396 | 393 | 393 | 800 |
2018/06/28 | 398 | 398 | 390 | 394 | 10,300 |
2018/06/27 | 395 | 398 | 395 | 398 | 400 |
2018/06/26 | 387 | 393 | 385 | 389 | 8,300 |
2018/06/25 | 396 | 397 | 393 | 393 | 8,100 |
2018/06/22 | 402 | 402 | 392 | 400 | 7,400 |
2018/06/21 | 403 | 407 | 401 | 403 | 6,300 |
2018/06/20 | 399 | 399 | 395 | 399 | 6,000 |
2018/06/19 | 400 | 400 | 390 | 395 | 13,000 |
2018/06/18 | 400 | 402 | 399 | 402 | 4,900 |
2018/06/15 | 403 | 403 | 399 | 400 | 15,400 |
2018/06/14 | 401 | 401 | 399 | 400 | 7,200 |
2018/06/13 | 400 | 401 | 397 | 401 | 8,900 |
2018/06/12 | 405 | 405 | 397 | 403 | 6,600 |
2018/06/11 | 400 | 401 | 398 | 401 | 8,900 |
2018/06/08 | 401 | 403 | 401 | 402 | 2,100 |
2018/06/07 | 404 | 404 | 399 | 401 | 4,100 |
2018/06/06 | 401 | 401 | 397 | 397 | 6,300 |
2018/06/05 | 405 | 405 | 397 | 402 | 7,300 |
2018/06/04 | 405 | 405 | 401 | 404 | 3,300 |
2018/06/01 | 398 | 405 | 398 | 402 | 3,700 |
2018/05/31 | 398 | 402 | 397 | 398 | 7,400 |
2018/05/30 | 397 | 401 | 396 | 398 | 7,500 |
2018/05/29 | 405 | 405 | 399 | 399 | 6,600 |
2018/05/28 | 403 | 406 | 400 | 404 | 7,000 |
2018/05/25 | 403 | 404 | 400 | 403 | 9,100 |
2018/05/24 | 408 | 408 | 404 | 404 | 3,300 |
2018/05/23 | 406 | 409 | 405 | 406 | 3,600 |
2018/05/22 | 405 | 413 | 404 | 405 | 2,700 |
2018/05/21 | 406 | 409 | 403 | 403 | 9,700 |
2018/05/18 | 405 | 408 | 402 | 407 | 5,000 |
2018/05/17 | 406 | 408 | 401 | 406 | 29,600 |
2018/05/16 | 406 | 409 | 404 | 406 | 4,400 |
2018/05/15 | 407 | 415 | 405 | 406 | 11,500 |
2018/05/14 | 415 | 415 | 407 | 407 | 5,200 |
2018/05/11 | 417 | 417 | 410 | 411 | 10,200 |
2018/05/10 | 417 | 418 | 415 | 416 | 3,300 |
2018/05/09 | 413 | 416 | 412 | 416 | 5,700 |
2018/05/08 | 411 | 413 | 410 | 413 | 6,400 |
2018/05/07 | 409 | 413 | 404 | 410 | 9,200 |
2018/05/02 | 410 | 412 | 405 | 410 | 19,400 |
2018/05/01 | 412 | 412 | 402 | 403 | 37,100 |
2018/04/27 | 424 | 425 | 414 | 414 | 25,200 |
2018/04/26 | 419 | 427 | 419 | 424 | 17,600 |
2018/04/25 | 423 | 424 | 421 | 421 | 10,800 |
2018/04/24 | 424 | 429 | 424 | 428 | 10,500 |
2018/04/23 | 426 | 434 | 423 | 425 | 22,200 |
2018/04/20 | 419 | 429 | 417 | 429 | 22,700 |
2018/04/19 | 426 | 430 | 418 | 420 | 29,300 |
2018/04/18 | 426 | 440 | 416 | 426 | 73,800 |
2018/04/17 | 423 | 425 | 416 | 418 | 9,700 |
2018/04/16 | 426 | 426 | 421 | 422 | 10,000 |
2018/04/13 | 418 | 422 | 415 | 421 | 13,000 |
2018/04/12 | 417 | 420 | 406 | 418 | 32,900 |
2018/04/11 | 428 | 428 | 417 | 420 | 7,000 |
2018/04/10 | 422 | 427 | 418 | 425 | 12,800 |
2018/04/09 | 420 | 429 | 414 | 427 | 13,200 |
2018/04/06 | 437 | 437 | 420 | 421 | 28,900 |
2018/04/05 | 432 | 441 | 430 | 435 | 20,800 |
2018/04/04 | 435 | 436 | 432 | 434 | 15,100 |
2018/04/03 | 430 | 434 | 427 | 432 | 15,900 |
2018/04/02 | 430 | 439 | 430 | 439 | 25,600 |
2018/03/30 | 429 | 433 | 425 | 431 | 21,900 |
2018/03/29 | 416 | 431 | 416 | 426 | 37,400 |
2018/03/28 | 408 | 422 | 408 | 414 | 45,400 |
2018/03/27 | 411 | 417 | 406 | 415 | 41,100 |
2018/03/26 | 416 | 417 | 401 | 402 | 53,300 |
2018/03/23 | 429 | 435 | 406 | 411 | 114,100 |
2018/03/22 | 456 | 464 | 440 | 444 | 71,500 |
2018/03/20 | 446 | 462 | 438 | 448 | 154,200 |
2018/03/19 | 490 | 497 | 438 | 470 | 267,000 |
2018/03/16 | 495 | 557 | 481 | 508 | 991,200 |
2018/03/15 | 469 | 553 | 465 | 553 | 380,700 |
2018/03/14 | 470 | 474 | 456 | 473 | 45,300 |
2018/03/13 | 466 | 482 | 466 | 474 | 71,500 |
2018/03/12 | 448 | 474 | 448 | 474 | 44,400 |
2018/03/09 | 446 | 448 | 442 | 445 | 9,900 |
2018/03/08 | 444 | 445 | 440 | 442 | 11,100 |
2018/03/07 | 445 | 445 | 438 | 439 | 9,400 |
2018/03/06 | 433 | 445 | 432 | 445 | 12,800 |
2018/03/05 | 438 | 442 | 427 | 432 | 19,100 |
2018/03/02 | 445 | 448 | 440 | 445 | 27,500 |
2018/03/01 | 463 | 463 | 453 | 453 | 21,400 |
2018/02/28 | 459 | 468 | 457 | 460 | 28,100 |
2018/02/27 | 462 | 462 | 451 | 457 | 21,000 |
2018/02/26 | 445 | 460 | 443 | 458 | 38,300 |
2018/02/23 | 438 | 439 | 432 | 439 | 10,300 |
2018/02/22 | 433 | 438 | 426 | 438 | 12,800 |
2018/02/21 | 438 | 448 | 432 | 432 | 25,100 |
2018/02/20 | 438 | 447 | 438 | 442 | 16,300 |
2018/02/19 | 426 | 443 | 426 | 443 | 30,000 |
2018/02/16 | 421 | 429 | 421 | 428 | 13,800 |
2018/02/15 | 410 | 431 | 410 | 421 | 29,900 |
2018/02/14 | 415 | 432 | 403 | 409 | 37,600 |
2018/02/13 | 430 | 434 | 414 | 417 | 43,100 |
2018/02/09 | 403 | 435 | 403 | 435 | 43,500 |
2018/02/08 | 432 | 434 | 417 | 418 | 71,400 |
2018/02/07 | 453 | 453 | 430 | 431 | 49,000 |
2018/02/06 | 440 | 445 | 399 | 415 | 121,800 |
2018/02/05 | 462 | 468 | 455 | 462 | 52,400 |
2018/02/02 | 494 | 495 | 473 | 476 | 135,500 |
2018/02/01 | 500 | 503 | 491 | 497 | 55,600 |
2018/01/31 | 500 | 505 | 496 | 500 | 86,900 |
2018/01/30 | 535 | 537 | 506 | 510 | 259,700 |
2018/01/29 | 533 | 543 | 533 | 533 | 282,700 |
2018/01/26 | 571 | 648 | 571 | 633 | 374,800 |
2018/01/25 | 571 | 574 | 555 | 571 | 64,000 |
2018/01/24 | 574 | 596 | 567 | 576 | 130,500 |
2018/01/23 | 566 | 584 | 550 | 583 | 227,000 |
2018/01/22 | 537 | 564 | 506 | 559 | 202,200 |
2018/01/19 | 523 | 541 | 516 | 537 | 32,400 |
2018/01/18 | 564 | 569 | 525 | 527 | 99,700 |
2018/01/17 | 541 | 574 | 536 | 562 | 182,800 |
2018/01/16 | 530 | 538 | 528 | 537 | 60,200 |
2018/01/15 | 520 | 550 | 512 | 531 | 107,600 |
2018/01/12 | 523 | 531 | 515 | 520 | 87,200 |
2018/01/11 | 504 | 533 | 503 | 522 | 85,600 |
2018/01/10 | 527 | 527 | 499 | 507 | 144,400 |
2018/01/09 | 482 | 533 | 482 | 533 | 152,500 |
2018/01/05 | 476 | 488 | 465 | 484 | 84,900 |
2018/01/04 | 452 | 477 | 452 | 477 | 99,100 |