日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 427 437 427 437 5,900
2020/12/29 424 433 424 428 12,700
2020/12/28 433 438 420 424 22,800
2020/12/25 441 448 437 438 21,700
2020/12/24 424 445 424 440 23,300
2020/12/23 413 428 413 423 15,700
2020/12/22 422 425 409 412 13,800
2020/12/21 426 429 421 422 8,800
2020/12/18 434 434 420 424 10,000
2020/12/17 420 441 417 434 15,100
2020/12/16 439 439 411 421 38,600
2020/12/15 463 486 438 443 96,700
2020/12/14 438 455 430 447 33,300
2020/12/11 419 437 416 429 21,600
2020/12/10 420 425 419 423 5,100
2020/12/09 424 425 413 425 16,800
2020/12/08 416 423 409 423 20,500
2020/12/07 410 419 410 418 16,600
2020/12/04 404 411 404 409 15,400
2020/12/03 405 407 403 405 9,200
2020/12/02 407 407 400 404 7,200
2020/12/01 404 408 403 407 17,700
2020/11/30 393 402 393 400 21,300
2020/11/27 390 392 387 392 5,900
2020/11/26 388 390 386 390 8,100
2020/11/25 390 390 387 390 6,100
2020/11/24 386 392 386 392 8,000
2020/11/20 390 392 383 392 5,800
2020/11/19 397 400 391 393 12,100
2020/11/18 387 390 385 389 2,900
2020/11/17 390 390 384 384 6,700
2020/11/16 377 390 377 390 5,200
2020/11/13 387 391 377 381 9,300
2020/11/12 389 395 389 392 7,000
2020/11/11 392 393 384 393 5,300
2020/11/10 393 394 384 384 17,600
2020/11/09 388 391 385 388 18,000
2020/11/06 385 388 378 386 5,700
2020/11/05 375 388 372 386 21,700
2020/11/04 377 382 373 377 12,800
2020/11/02 382 382 371 373 13,800
2020/10/30 396 396 375 376 33,700
2020/10/29 398 400 381 390 47,700
2020/10/28 419 449 395 399 362,700
2020/10/27 369 387 365 387 47,000
2020/10/26 367 370 363 369 13,200
2020/10/23 360 364 360 364 1,500
2020/10/22 370 370 357 358 8,200
2020/10/21 369 370 364 370 22,800
2020/10/20 364 377 360 377 38,000
2020/10/19 349 360 349 360 13,400
2020/10/16 347 355 346 347 4,000
2020/10/15 354 354 338 342 11,200
2020/10/14 357 357 352 357 1,700
2020/10/13 358 358 349 357 6,600
2020/10/12 351 359 349 356 6,900
2020/10/09 348 352 346 348 4,000
2020/10/08 348 353 345 347 4,400
2020/10/07 348 348 336 345 7,400
2020/10/06 352 355 348 348 3,100
2020/10/05 356 356 341 352 11,200
2020/10/02 334 411 334 340 266,200
2020/09/30 335 335 329 333 3,000
2020/09/29 332 338 331 334 17,000
2020/09/28 322 328 322 324 4,400
2020/09/25 324 325 320 323 1,800
2020/09/24 319 326 319 321 2,400
2020/09/23 326 328 311 323 10,200
2020/09/18 329 330 329 330 700
2020/09/17 329 329 324 329 2,000
2020/09/16 335 335 329 329 5,000
2020/09/15 330 333 330 333 2,700
2020/09/14 324 335 324 333 7,800
2020/09/11 323 328 323 326 1,200
2020/09/10 327 329 324 324 6,600
2020/09/09 314 323 314 319 5,200
2020/09/08 330 330 320 320 12,300
2020/09/07 327 334 325 329 2,500
2020/09/04 324 330 324 327 2,600
2020/09/03 331 334 326 326 2,100
2020/09/02 337 337 332 332 4,100
2020/09/01 334 336 333 336 3,500
2020/08/31 329 334 329 331 1,400
2020/08/28 329 334 325 326 16,800
2020/08/27 339 340 328 328 9,700
2020/08/26 340 344 335 339 13,900
2020/08/25 322 344 322 344 34,700
2020/08/24 323 325 322 324 2,500
2020/08/21 327 331 322 322 16,200
2020/08/20 337 338 331 335 1,500
2020/08/19 335 338 331 336 7,100
2020/08/18 334 355 327 335 41,700
2020/08/17 323 330 323 327 5,400
2020/08/14 322 328 320 322 13,600
2020/08/13 329 331 325 327 6,900
2020/08/12 320 329 319 329 6,600
2020/08/11 314 319 314 319 5,000
2020/08/07 315 317 313 314 1,400
2020/08/06 318 318 313 317 1,400
2020/08/05 316 318 313 318 1,700
2020/08/04 305 317 305 315 5,100
2020/08/03 307 312 300 303 10,600
2020/07/31 317 317 306 307 4,700
2020/07/30 316 318 314 314 8,400
2020/07/29 332 334 316 318 35,200
2020/07/28 319 325 316 324 14,700
2020/07/27 328 328 316 319 5,900
2020/07/22 318 328 318 325 7,300
2020/07/21 313 319 313 318 5,100
2020/07/20 313 319 313 313 4,300
2020/07/17 321 321 316 319 11,300
2020/07/16 321 322 317 320 5,000
2020/07/15 318 321 318 320 7,000
2020/07/14 316 317 307 316 1,900
2020/07/13 305 320 305 316 13,300
2020/07/10 312 312 308 308 1,400
2020/07/09 311 312 310 312 1,000
2020/07/08 313 313 311 311 2,700
2020/07/07 310 311 306 310 3,900
2020/07/06 318 323 302 305 31,000
2020/07/03 314 320 314 317 3,000
2020/07/02 330 330 313 314 8,100
2020/07/01 334 338 327 329 8,400
2020/06/30 340 341 326 334 5,700
2020/06/29 336 340 330 337 12,300
2020/06/26 353 355 342 342 11,800
2020/06/25 342 354 340 352 23,700
2020/06/24 340 345 340 343 11,100
2020/06/23 339 346 337 341 40,400
2020/06/22 337 341 333 341 9,700
2020/06/19 339 342 335 338 26,500
2020/06/18 328 337 326 337 12,200
2020/06/17 319 324 315 324 5,800
2020/06/16 318 323 318 320 4,100
2020/06/15 317 317 314 315 3,100
2020/06/12 310 318 305 318 17,200
2020/06/11 330 332 320 320 19,000
2020/06/10 328 333 328 332 5,000
2020/06/09 333 335 325 331 11,700
2020/06/08 337 337 330 333 16,900
2020/06/05 330 330 324 326 3,000
2020/06/04 333 333 324 324 10,800
2020/06/03 330 338 330 333 18,000
2020/06/02 327 330 326 329 3,600
2020/06/01 324 327 324 325 3,100
2020/05/29 321 327 321 324 4,900
2020/05/28 330 333 321 323 24,400
2020/05/27 322 332 322 330 11,000
2020/05/26 324 324 318 319 6,100
2020/05/25 317 320 315 318 10,700
2020/05/22 312 315 310 315 4,800
2020/05/21 319 319 311 314 3,400
2020/05/20 313 314 310 311 3,100
2020/05/19 315 315 309 314 7,600
2020/05/18 306 306 300 304 6,100
2020/05/15 310 317 300 306 16,500
2020/05/14 341 341 304 307 29,600
2020/05/13 340 342 331 333 34,800
2020/05/12 319 345 314 345 66,100
2020/05/11 307 317 302 314 26,400
2020/05/08 305 309 301 301 17,300
2020/05/07 313 313 297 305 18,200
2020/05/01 297 319 294 298 46,700
2020/04/30 288 303 285 294 52,700
2020/04/28 283 287 276 280 71,100
2020/04/27 265 299 265 299 93,200
2020/04/24 280 280 271 273 9,900
2020/04/23 279 280 276 279 6,600
2020/04/22 283 283 276 276 12,900
2020/04/21 281 282 277 280 20,200
2020/04/20 281 283 277 283 11,400
2020/04/17 278 284 272 278 19,400
2020/04/16 267 274 267 270 6,200
2020/04/15 271 273 268 268 5,300
2020/04/14 266 272 262 272 16,900
2020/04/13 282 282 260 265 41,300
2020/04/10 281 281 276 280 2,300
2020/04/09 278 285 277 279 8,100
2020/04/08 275 279 275 275 3,200
2020/04/07 271 280 271 274 7,300
2020/04/06 270 275 260 268 18,900
2020/04/03 267 272 264 272 3,600
2020/04/02 265 275 265 267 10,800
2020/04/01 276 276 268 273 9,000
2020/03/31 275 281 269 276 9,700
2020/03/30 285 285 264 273 15,100
2020/03/27 279 288 279 287 21,900
2020/03/26 282 288 280 282 13,000
2020/03/25 284 296 279 296 32,500
2020/03/24 270 283 270 271 16,800
2020/03/23 265 270 262 269 14,300
2020/03/19 273 277 265 269 21,700
2020/03/18 272 282 271 273 37,000
2020/03/17 268 288 265 288 31,400
2020/03/16 276 290 274 283 31,000
2020/03/13 273 277 244 270 117,500
2020/03/12 295 295 278 289 50,100
2020/03/11 303 311 295 297 18,400
2020/03/10 294 301 281 301 58,700
2020/03/09 324 324 304 310 32,200
2020/03/06 357 358 338 340 28,800
2020/03/05 378 380 361 368 20,000
2020/03/04 361 380 361 375 11,200
2020/03/03 382 382 362 375 30,400
2020/03/02 358 381 353 374 34,400
2020/02/28 370 377 339 377 60,000
2020/02/27 389 392 371 392 46,100
2020/02/26 390 395 384 391 28,800
2020/02/25 378 399 378 398 39,500
2020/02/21 410 410 402 408 14,100
2020/02/20 403 412 400 406 48,500
2020/02/19 398 405 397 405 12,000
2020/02/18 405 405 398 401 33,000
2020/02/17 405 407 398 407 27,200
2020/02/14 411 414 407 410 16,000
2020/02/13 420 420 411 414 17,200
2020/02/12 418 421 415 418 12,300
2020/02/10 420 421 413 418 8,800
2020/02/07 421 427 415 419 17,900
2020/02/06 424 431 422 424 38,500
2020/02/05 419 419 412 418 28,900
2020/02/04 406 419 403 419 20,500
2020/02/03 404 409 400 409 22,900
2020/01/31 415 419 405 412 29,200
2020/01/30 420 425 406 415 89,600
2020/01/29 446 452 416 422 200,900
2020/01/28 493 501 440 449 418,000
2020/01/27 501 522 498 513 223,400
2020/01/24 505 516 473 508 132,500
2020/01/23 475 518 473 512 162,700
2020/01/22 471 480 468 480 32,300
2020/01/21 464 473 462 472 27,200
2020/01/20 460 473 459 462 71,400
2020/01/17 455 459 450 458 35,600
2020/01/16 454 460 451 451 41,000
2020/01/15 447 454 444 453 29,000
2020/01/14 450 453 446 447 25,800
2020/01/10 459 465 455 455 36,100
2020/01/09 446 459 446 455 35,700
2020/01/08 452 453 435 448 31,900
2020/01/07 436 457 426 457 64,800
2020/01/06 440 447 432 435 30,900

このページの先頭へ