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 |
---|---|---|---|---|---|
2019/12/30 | 450 | 450 | 440 | 442 | 11,400 |
2019/12/27 | 433 | 446 | 433 | 441 | 19,600 |
2019/12/26 | 428 | 433 | 423 | 433 | 21,800 |
2019/12/25 | 426 | 436 | 422 | 423 | 44,400 |
2019/12/24 | 427 | 438 | 427 | 428 | 14,600 |
2019/12/23 | 446 | 446 | 426 | 433 | 25,100 |
2019/12/20 | 454 | 458 | 445 | 446 | 19,200 |
2019/12/19 | 447 | 457 | 438 | 454 | 74,800 |
2019/12/18 | 444 | 454 | 440 | 446 | 55,800 |
2019/12/17 | 449 | 449 | 437 | 445 | 30,700 |
2019/12/16 | 449 | 459 | 426 | 442 | 134,200 |
2019/12/13 | 445 | 461 | 407 | 409 | 123,300 |
2019/12/12 | 426 | 447 | 423 | 439 | 57,400 |
2019/12/11 | 427 | 427 | 415 | 423 | 20,200 |
2019/12/10 | 430 | 432 | 420 | 425 | 51,700 |
2019/12/09 | 422 | 430 | 414 | 427 | 100,200 |
2019/12/06 | 396 | 408 | 396 | 398 | 38,000 |
2019/12/05 | 391 | 398 | 391 | 396 | 22,100 |
2019/12/04 | 388 | 390 | 387 | 390 | 10,700 |
2019/12/03 | 388 | 391 | 387 | 390 | 13,700 |
2019/12/02 | 390 | 391 | 386 | 387 | 10,200 |
2019/11/29 | 388 | 391 | 384 | 390 | 21,000 |
2019/11/28 | 387 | 389 | 379 | 387 | 41,200 |
2019/11/27 | 399 | 399 | 383 | 389 | 173,000 |
2019/11/26 | 355 | 359 | 353 | 359 | 20,800 |
2019/11/25 | 350 | 356 | 350 | 354 | 9,400 |
2019/11/22 | 350 | 353 | 348 | 352 | 1,000 |
2019/11/21 | 353 | 353 | 346 | 350 | 2,000 |
2019/11/20 | 350 | 353 | 347 | 353 | 5,000 |
2019/11/19 | 348 | 352 | 348 | 350 | 2,900 |
2019/11/18 | 350 | 351 | 346 | 349 | 6,500 |
2019/11/15 | 350 | 350 | 347 | 348 | 3,400 |
2019/11/14 | 350 | 350 | 345 | 345 | 3,400 |
2019/11/13 | 348 | 350 | 347 | 350 | 10,800 |
2019/11/12 | 348 | 348 | 343 | 348 | 4,600 |
2019/11/11 | 346 | 348 | 342 | 348 | 8,300 |
2019/11/08 | 339 | 343 | 339 | 341 | 2,600 |
2019/11/07 | 340 | 341 | 336 | 338 | 10,300 |
2019/11/06 | 344 | 350 | 335 | 336 | 10,200 |
2019/11/05 | 346 | 355 | 342 | 347 | 27,300 |
2019/11/01 | 348 | 348 | 340 | 345 | 5,500 |
2019/10/31 | 347 | 349 | 345 | 348 | 8,300 |
2019/10/30 | 344 | 344 | 337 | 344 | 5,700 |
2019/10/29 | 357 | 357 | 339 | 346 | 31,900 |
2019/10/28 | 365 | 366 | 354 | 356 | 68,600 |
2019/10/25 | 355 | 358 | 347 | 358 | 28,700 |
2019/10/24 | 356 | 357 | 349 | 354 | 19,200 |
2019/10/23 | 355 | 360 | 343 | 360 | 30,600 |
2019/10/21 | 358 | 363 | 349 | 363 | 70,000 |
2019/10/18 | 358 | 363 | 344 | 363 | 62,700 |
2019/10/17 | 350 | 351 | 347 | 350 | 23,900 |
2019/10/16 | 346 | 350 | 338 | 347 | 16,200 |
2019/10/15 | 330 | 344 | 330 | 339 | 20,200 |
2019/10/11 | 326 | 327 | 324 | 327 | 2,500 |
2019/10/10 | 323 | 327 | 323 | 327 | 2,000 |
2019/10/09 | 321 | 324 | 321 | 324 | 1,300 |
2019/10/08 | 324 | 324 | 321 | 322 | 2,900 |
2019/10/07 | 322 | 325 | 316 | 323 | 17,900 |
2019/10/04 | 325 | 325 | 323 | 323 | 200 |
2019/10/03 | 320 | 321 | 319 | 319 | 800 |
2019/10/02 | 328 | 328 | 318 | 321 | 8,300 |
2019/10/01 | 328 | 328 | 320 | 321 | 6,400 |
2019/09/30 | 329 | 329 | 319 | 321 | 17,200 |
2019/09/27 | 320 | 321 | 320 | 321 | 4,800 |
2019/09/26 | 320 | 321 | 318 | 320 | 9,300 |
2019/09/25 | 318 | 320 | 318 | 319 | 5,400 |
2019/09/24 | 324 | 325 | 318 | 320 | 13,700 |
2019/09/20 | 324 | 325 | 323 | 324 | 1,400 |
2019/09/19 | 327 | 327 | 324 | 324 | 1,600 |
2019/09/18 | 324 | 326 | 324 | 325 | 700 |
2019/09/17 | 323 | 324 | 323 | 324 | 2,000 |
2019/09/13 | 327 | 327 | 320 | 322 | 20,800 |
2019/09/12 | 330 | 330 | 327 | 327 | 1,500 |
2019/09/11 | 326 | 328 | 325 | 328 | 2,300 |
2019/09/10 | 332 | 332 | 330 | 331 | 4,700 |
2019/09/09 | 328 | 329 | 325 | 328 | 1,300 |
2019/09/06 | 323 | 329 | 322 | 327 | 3,400 |
2019/09/05 | 323 | 329 | 323 | 327 | 3,900 |
2019/09/04 | 329 | 329 | 319 | 325 | 11,000 |
2019/09/03 | 329 | 333 | 329 | 329 | 1,800 |
2019/09/02 | 332 | 332 | 324 | 329 | 3,300 |
2019/08/30 | 320 | 332 | 320 | 332 | 4,600 |
2019/08/29 | 330 | 331 | 320 | 320 | 5,500 |
2019/08/28 | 324 | 325 | 324 | 325 | 200 |
2019/08/27 | 322 | 323 | 319 | 321 | 4,800 |
2019/08/26 | 322 | 322 | 321 | 322 | 3,700 |
2019/08/23 | 326 | 326 | 325 | 326 | 4,800 |
2019/08/22 | 326 | 327 | 326 | 327 | 8,000 |
2019/08/21 | 332 | 332 | 326 | 326 | 5,200 |
2019/08/20 | 331 | 332 | 329 | 332 | 3,600 |
2019/08/19 | 331 | 331 | 330 | 331 | 3,400 |
2019/08/16 | 333 | 334 | 333 | 333 | 1,000 |
2019/08/15 | 330 | 334 | 330 | 330 | 1,600 |
2019/08/14 | 333 | 336 | 333 | 336 | 1,800 |
2019/08/13 | 334 | 334 | 329 | 331 | 2,300 |
2019/08/09 | 334 | 340 | 334 | 340 | 4,100 |
2019/08/08 | 334 | 335 | 334 | 334 | 2,800 |
2019/08/07 | 330 | 336 | 330 | 334 | 600 |
2019/08/06 | 331 | 338 | 328 | 328 | 12,500 |
2019/08/05 | 346 | 347 | 332 | 332 | 5,200 |
2019/08/02 | 347 | 347 | 343 | 345 | 4,100 |
2019/08/01 | 349 | 350 | 343 | 350 | 7,300 |
2019/07/31 | 350 | 350 | 350 | 350 | 600 |
2019/07/30 | 349 | 349 | 346 | 349 | 3,000 |
2019/07/29 | 350 | 350 | 343 | 349 | 12,200 |
2019/07/26 | 354 | 358 | 352 | 352 | 23,600 |
2019/07/25 | 355 | 355 | 349 | 355 | 8,600 |
2019/07/24 | 346 | 355 | 343 | 355 | 6,600 |
2019/07/23 | 347 | 348 | 342 | 342 | 9,900 |
2019/07/22 | 344 | 349 | 344 | 347 | 12,500 |
2019/07/19 | 344 | 344 | 342 | 344 | 4,100 |
2019/07/18 | 353 | 353 | 345 | 345 | 900 |
2019/07/17 | 355 | 355 | 345 | 353 | 4,000 |
2019/07/16 | 357 | 357 | 344 | 357 | 12,600 |
2019/07/12 | 359 | 359 | 355 | 357 | 3,000 |
2019/07/11 | 360 | 360 | 355 | 359 | 10,700 |
2019/07/10 | 359 | 361 | 359 | 359 | 2,300 |
2019/07/09 | 359 | 361 | 358 | 361 | 1,500 |
2019/07/08 | 360 | 360 | 360 | 360 | 4,000 |
2019/07/05 | 362 | 362 | 356 | 360 | 2,800 |
2019/07/04 | 360 | 362 | 359 | 362 | 2,100 |
2019/07/03 | 359 | 362 | 355 | 362 | 2,500 |
2019/07/02 | 360 | 363 | 358 | 359 | 1,000 |
2019/07/01 | 365 | 365 | 358 | 364 | 1,900 |
2019/06/28 | 366 | 366 | 360 | 364 | 7,700 |
2019/06/27 | 365 | 368 | 362 | 366 | 2,000 |
2019/06/26 | 363 | 369 | 363 | 367 | 1,600 |
2019/06/25 | 364 | 365 | 364 | 365 | 200 |
2019/06/24 | 369 | 369 | 369 | 369 | 1,000 |
2019/06/21 | 361 | 363 | 360 | 363 | 400 |
2019/06/20 | 365 | 365 | 357 | 362 | 400 |
2019/06/19 | 364 | 372 | 357 | 357 | 1,600 |
2019/06/18 | 359 | 364 | 359 | 363 | 600 |
2019/06/17 | 372 | 372 | 357 | 367 | 18,100 |
2019/06/14 | 362 | 365 | 361 | 365 | 4,200 |
2019/06/13 | 363 | 364 | 356 | 360 | 900 |
2019/06/12 | 365 | 365 | 361 | 363 | 1,800 |
2019/06/11 | 361 | 362 | 357 | 362 | 5,400 |
2019/06/10 | 356 | 362 | 347 | 362 | 7,900 |
2019/06/07 | 351 | 356 | 351 | 356 | 5,000 |
2019/06/06 | 352 | 352 | 342 | 351 | 1,800 |
2019/06/05 | 342 | 352 | 342 | 352 | 7,700 |
2019/06/04 | 336 | 337 | 335 | 337 | 4,100 |
2019/06/03 | 345 | 345 | 326 | 336 | 14,400 |
2019/05/31 | 347 | 353 | 341 | 345 | 4,200 |
2019/05/30 | 350 | 350 | 342 | 349 | 2,500 |
2019/05/29 | 347 | 349 | 339 | 349 | 2,500 |
2019/05/28 | 353 | 354 | 338 | 352 | 6,700 |
2019/05/27 | 350 | 353 | 349 | 353 | 4,700 |
2019/05/24 | 342 | 350 | 339 | 348 | 5,700 |
2019/05/23 | 338 | 349 | 338 | 348 | 7,700 |
2019/05/22 | 342 | 344 | 340 | 343 | 5,000 |
2019/05/21 | 350 | 350 | 330 | 341 | 11,100 |
2019/05/20 | 345 | 353 | 344 | 347 | 4,100 |
2019/05/17 | 325 | 340 | 325 | 340 | 3,900 |
2019/05/16 | 326 | 333 | 324 | 325 | 3,100 |
2019/05/15 | 341 | 341 | 323 | 323 | 4,100 |
2019/05/14 | 336 | 338 | 330 | 335 | 24,700 |
2019/05/13 | 338 | 355 | 338 | 338 | 14,000 |
2019/05/10 | 351 | 351 | 338 | 344 | 13,700 |
2019/05/09 | 339 | 365 | 339 | 343 | 8,800 |
2019/05/08 | 347 | 352 | 338 | 338 | 12,600 |
2019/05/07 | 331 | 355 | 330 | 348 | 55,800 |
2019/04/26 | 387 | 390 | 372 | 372 | 53,900 |
2019/04/25 | 378 | 388 | 378 | 386 | 15,700 |
2019/04/24 | 374 | 378 | 374 | 377 | 3,300 |
2019/04/23 | 374 | 377 | 374 | 374 | 5,000 |
2019/04/22 | 372 | 377 | 371 | 376 | 8,300 |
2019/04/19 | 383 | 383 | 370 | 370 | 11,000 |
2019/04/18 | 385 | 385 | 379 | 381 | 12,300 |
2019/04/17 | 383 | 384 | 378 | 383 | 7,100 |
2019/04/16 | 381 | 383 | 378 | 381 | 8,900 |
2019/04/15 | 376 | 389 | 376 | 382 | 9,300 |
2019/04/12 | 374 | 378 | 370 | 375 | 9,100 |
2019/04/11 | 372 | 373 | 372 | 373 | 2,800 |
2019/04/10 | 373 | 378 | 373 | 373 | 3,600 |
2019/04/09 | 375 | 375 | 372 | 373 | 1,700 |
2019/04/08 | 376 | 376 | 372 | 374 | 3,600 |
2019/04/05 | 374 | 376 | 373 | 376 | 5,400 |
2019/04/04 | 373 | 375 | 371 | 375 | 2,100 |
2019/04/03 | 366 | 372 | 366 | 371 | 6,900 |
2019/04/02 | 369 | 369 | 361 | 366 | 5,800 |
2019/04/01 | 369 | 375 | 363 | 370 | 16,100 |
2019/03/29 | 370 | 370 | 365 | 365 | 1,900 |
2019/03/28 | 366 | 374 | 362 | 369 | 11,000 |
2019/03/27 | 362 | 367 | 362 | 365 | 7,000 |
2019/03/26 | 366 | 378 | 366 | 369 | 8,600 |
2019/03/25 | 367 | 369 | 363 | 367 | 17,700 |
2019/03/22 | 371 | 376 | 370 | 375 | 19,200 |
2019/03/20 | 370 | 378 | 369 | 375 | 9,400 |
2019/03/19 | 375 | 376 | 369 | 375 | 15,300 |
2019/03/18 | 375 | 375 | 362 | 372 | 43,200 |
2019/03/15 | 400 | 404 | 391 | 391 | 36,600 |
2019/03/14 | 395 | 397 | 392 | 397 | 14,700 |
2019/03/13 | 391 | 402 | 391 | 394 | 11,500 |
2019/03/12 | 387 | 395 | 387 | 389 | 19,500 |
2019/03/11 | 387 | 397 | 387 | 390 | 4,500 |
2019/03/08 | 400 | 400 | 385 | 385 | 39,200 |
2019/03/07 | 401 | 403 | 400 | 400 | 7,000 |
2019/03/06 | 405 | 405 | 400 | 403 | 9,400 |
2019/03/05 | 413 | 413 | 405 | 406 | 6,900 |
2019/03/04 | 408 | 411 | 405 | 411 | 6,300 |
2019/03/01 | 412 | 412 | 402 | 403 | 22,000 |
2019/02/28 | 411 | 415 | 411 | 412 | 21,800 |
2019/02/27 | 412 | 416 | 410 | 411 | 15,500 |
2019/02/26 | 412 | 419 | 409 | 411 | 71,200 |
2019/02/25 | 406 | 407 | 400 | 404 | 31,200 |
2019/02/22 | 402 | 405 | 393 | 404 | 25,300 |
2019/02/21 | 395 | 405 | 394 | 405 | 12,100 |
2019/02/20 | 390 | 395 | 387 | 395 | 15,100 |
2019/02/19 | 389 | 390 | 383 | 387 | 14,000 |
2019/02/18 | 387 | 395 | 385 | 389 | 11,600 |
2019/02/15 | 383 | 387 | 382 | 387 | 8,600 |
2019/02/14 | 386 | 387 | 383 | 383 | 6,000 |
2019/02/13 | 389 | 389 | 384 | 384 | 6,800 |
2019/02/12 | 387 | 393 | 386 | 386 | 8,600 |
2019/02/08 | 381 | 385 | 376 | 379 | 9,000 |
2019/02/07 | 395 | 397 | 387 | 387 | 13,800 |
2019/02/06 | 398 | 401 | 385 | 394 | 31,900 |
2019/02/05 | 399 | 404 | 387 | 398 | 44,400 |
2019/02/04 | 385 | 397 | 375 | 394 | 41,400 |
2019/02/01 | 387 | 392 | 382 | 392 | 52,700 |
2019/01/31 | 403 | 410 | 380 | 399 | 69,500 |
2019/01/30 | 413 | 419 | 385 | 390 | 157,400 |
2019/01/29 | 443 | 490 | 412 | 433 | 1,160,500 |
2019/01/28 | 411 | 411 | 411 | 411 | 37,400 |
2019/01/25 | 334 | 338 | 331 | 331 | 8,200 |
2019/01/24 | 330 | 335 | 330 | 334 | 4,200 |
2019/01/23 | 330 | 334 | 330 | 331 | 5,700 |
2019/01/22 | 330 | 330 | 327 | 330 | 3,000 |
2019/01/21 | 327 | 330 | 327 | 330 | 2,000 |
2019/01/18 | 327 | 328 | 322 | 327 | 6,000 |
2019/01/17 | 321 | 324 | 321 | 321 | 900 |
2019/01/16 | 325 | 325 | 313 | 323 | 1,800 |
2019/01/15 | 315 | 325 | 315 | 323 | 5,400 |
2019/01/11 | 321 | 326 | 313 | 313 | 6,600 |
2019/01/10 | 327 | 327 | 326 | 326 | 400 |
2019/01/09 | 330 | 330 | 320 | 329 | 4,500 |
2019/01/08 | 327 | 330 | 325 | 330 | 2,800 |
2019/01/07 | 324 | 329 | 318 | 325 | 6,200 |
2019/01/04 | 320 | 320 | 317 | 317 | 11,800 |