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 |
---|---|---|---|---|---|
2021/12/30 | 336 | 343 | 336 | 341 | 6,800 |
2021/12/29 | 332 | 337 | 332 | 336 | 5,200 |
2021/12/28 | 336 | 340 | 331 | 331 | 42,100 |
2021/12/27 | 340 | 342 | 335 | 335 | 23,000 |
2021/12/24 | 341 | 341 | 338 | 340 | 9,500 |
2021/12/23 | 345 | 345 | 340 | 341 | 18,000 |
2021/12/22 | 351 | 353 | 342 | 347 | 28,000 |
2021/12/21 | 353 | 353 | 350 | 350 | 11,600 |
2021/12/20 | 352 | 353 | 351 | 353 | 3,800 |
2021/12/17 | 353 | 356 | 352 | 353 | 4,000 |
2021/12/16 | 353 | 355 | 353 | 355 | 6,800 |
2021/12/15 | 355 | 355 | 353 | 353 | 1,000 |
2021/12/14 | 357 | 357 | 352 | 355 | 5,400 |
2021/12/13 | 354 | 356 | 354 | 355 | 5,800 |
2021/12/10 | 355 | 355 | 353 | 354 | 5,800 |
2021/12/09 | 356 | 356 | 354 | 354 | 1,700 |
2021/12/08 | 356 | 357 | 353 | 356 | 5,300 |
2021/12/07 | 350 | 360 | 350 | 354 | 18,400 |
2021/12/06 | 357 | 357 | 352 | 355 | 4,900 |
2021/12/03 | 354 | 356 | 351 | 353 | 7,600 |
2021/12/02 | 357 | 360 | 351 | 356 | 9,900 |
2021/12/01 | 360 | 361 | 358 | 358 | 7,400 |
2021/11/30 | 363 | 366 | 361 | 361 | 6,000 |
2021/11/29 | 366 | 368 | 362 | 363 | 4,500 |
2021/11/26 | 371 | 371 | 368 | 369 | 10,000 |
2021/11/25 | 375 | 375 | 371 | 371 | 5,400 |
2021/11/24 | 377 | 377 | 370 | 373 | 8,300 |
2021/11/22 | 377 | 379 | 376 | 378 | 3,900 |
2021/11/19 | 378 | 379 | 376 | 377 | 5,300 |
2021/11/18 | 379 | 381 | 378 | 381 | 2,000 |
2021/11/17 | 383 | 383 | 378 | 379 | 10,400 |
2021/11/16 | 376 | 385 | 376 | 380 | 11,800 |
2021/11/15 | 377 | 377 | 374 | 376 | 2,700 |
2021/11/12 | 373 | 378 | 373 | 374 | 2,600 |
2021/11/11 | 373 | 376 | 372 | 373 | 7,200 |
2021/11/10 | 375 | 380 | 372 | 375 | 8,500 |
2021/11/09 | 377 | 378 | 375 | 375 | 12,700 |
2021/11/08 | 382 | 382 | 376 | 376 | 19,300 |
2021/11/05 | 378 | 382 | 378 | 379 | 8,200 |
2021/11/04 | 383 | 383 | 380 | 380 | 13,800 |
2021/11/02 | 384 | 385 | 382 | 384 | 6,800 |
2021/11/01 | 385 | 389 | 382 | 384 | 9,400 |
2021/10/29 | 383 | 386 | 378 | 385 | 16,400 |
2021/10/28 | 390 | 397 | 376 | 377 | 123,800 |
2021/10/27 | 407 | 412 | 404 | 411 | 20,600 |
2021/10/26 | 416 | 417 | 408 | 410 | 11,300 |
2021/10/25 | 423 | 423 | 408 | 417 | 11,400 |
2021/10/22 | 423 | 425 | 421 | 422 | 5,700 |
2021/10/21 | 425 | 425 | 423 | 425 | 4,900 |
2021/10/20 | 420 | 428 | 420 | 427 | 8,900 |
2021/10/19 | 424 | 429 | 419 | 423 | 22,400 |
2021/10/18 | 427 | 427 | 419 | 420 | 20,800 |
2021/10/15 | 420 | 429 | 420 | 421 | 12,700 |
2021/10/14 | 412 | 420 | 412 | 418 | 29,600 |
2021/10/13 | 417 | 417 | 412 | 413 | 9,100 |
2021/10/12 | 415 | 418 | 415 | 417 | 5,700 |
2021/10/11 | 415 | 417 | 411 | 417 | 8,700 |
2021/10/08 | 409 | 412 | 407 | 410 | 9,400 |
2021/10/07 | 405 | 409 | 405 | 409 | 5,600 |
2021/10/06 | 407 | 412 | 404 | 405 | 13,700 |
2021/10/05 | 404 | 406 | 402 | 405 | 12,000 |
2021/10/04 | 405 | 407 | 403 | 404 | 16,100 |
2021/10/01 | 404 | 404 | 401 | 402 | 8,100 |
2021/09/30 | 402 | 404 | 401 | 404 | 3,600 |
2021/09/29 | 400 | 402 | 399 | 402 | 11,100 |
2021/09/28 | 400 | 403 | 400 | 400 | 12,800 |
2021/09/27 | 401 | 405 | 399 | 401 | 11,100 |
2021/09/24 | 400 | 401 | 400 | 400 | 3,100 |
2021/09/22 | 399 | 402 | 399 | 399 | 3,500 |
2021/09/21 | 400 | 401 | 398 | 399 | 14,900 |
2021/09/17 | 402 | 402 | 401 | 402 | 3,300 |
2021/09/16 | 402 | 403 | 400 | 401 | 8,500 |
2021/09/15 | 402 | 404 | 401 | 402 | 7,400 |
2021/09/14 | 402 | 405 | 401 | 404 | 6,100 |
2021/09/13 | 404 | 404 | 401 | 402 | 5,900 |
2021/09/10 | 402 | 405 | 400 | 401 | 12,100 |
2021/09/09 | 400 | 401 | 399 | 400 | 16,400 |
2021/09/08 | 401 | 403 | 400 | 401 | 6,100 |
2021/09/07 | 402 | 407 | 400 | 400 | 8,900 |
2021/09/06 | 408 | 409 | 400 | 402 | 39,100 |
2021/09/03 | 402 | 407 | 401 | 406 | 13,800 |
2021/09/02 | 402 | 403 | 399 | 401 | 9,800 |
2021/09/01 | 401 | 405 | 401 | 404 | 8,600 |
2021/08/31 | 400 | 401 | 400 | 401 | 12,900 |
2021/08/30 | 405 | 405 | 401 | 405 | 5,000 |
2021/08/27 | 401 | 402 | 401 | 402 | 2,600 |
2021/08/26 | 400 | 401 | 400 | 401 | 1,700 |
2021/08/25 | 401 | 402 | 398 | 399 | 7,400 |
2021/08/24 | 401 | 403 | 400 | 400 | 2,400 |
2021/08/23 | 401 | 403 | 400 | 400 | 5,700 |
2021/08/20 | 403 | 404 | 401 | 401 | 3,100 |
2021/08/19 | 403 | 405 | 403 | 403 | 4,800 |
2021/08/18 | 406 | 407 | 404 | 404 | 10,700 |
2021/08/17 | 408 | 410 | 406 | 410 | 8,700 |
2021/08/16 | 410 | 414 | 408 | 409 | 1,400 |
2021/08/13 | 409 | 409 | 408 | 409 | 1,800 |
2021/08/12 | 409 | 410 | 408 | 408 | 3,300 |
2021/08/11 | 407 | 410 | 407 | 408 | 2,600 |
2021/08/10 | 409 | 410 | 406 | 406 | 4,700 |
2021/08/06 | 409 | 412 | 408 | 408 | 2,800 |
2021/08/05 | 410 | 411 | 409 | 409 | 3,300 |
2021/08/04 | 412 | 415 | 410 | 410 | 2,700 |
2021/08/03 | 411 | 412 | 411 | 412 | 1,700 |
2021/08/02 | 412 | 412 | 409 | 411 | 9,200 |
2021/07/30 | 422 | 422 | 408 | 412 | 27,900 |
2021/07/29 | 427 | 427 | 419 | 423 | 15,900 |
2021/07/28 | 416 | 427 | 413 | 427 | 29,400 |
2021/07/27 | 411 | 416 | 411 | 416 | 2,200 |
2021/07/26 | 413 | 414 | 411 | 411 | 5,000 |
2021/07/21 | 408 | 413 | 408 | 412 | 2,200 |
2021/07/20 | 410 | 411 | 404 | 407 | 10,400 |
2021/07/19 | 417 | 417 | 406 | 412 | 12,100 |
2021/07/16 | 423 | 431 | 416 | 416 | 20,600 |
2021/07/15 | 418 | 429 | 418 | 423 | 29,100 |
2021/07/14 | 416 | 419 | 416 | 418 | 1,600 |
2021/07/13 | 416 | 422 | 416 | 418 | 3,900 |
2021/07/12 | 416 | 419 | 414 | 415 | 5,200 |
2021/07/09 | 415 | 416 | 411 | 415 | 9,900 |
2021/07/08 | 421 | 421 | 418 | 418 | 2,300 |
2021/07/07 | 420 | 421 | 418 | 420 | 4,100 |
2021/07/06 | 421 | 422 | 421 | 421 | 2,600 |
2021/07/05 | 423 | 424 | 420 | 423 | 8,600 |
2021/07/02 | 423 | 424 | 423 | 423 | 900 |
2021/07/01 | 424 | 424 | 421 | 423 | 3,700 |
2021/06/30 | 427 | 428 | 424 | 424 | 2,600 |
2021/06/29 | 429 | 429 | 427 | 427 | 5,800 |
2021/06/28 | 423 | 427 | 423 | 426 | 9,300 |
2021/06/25 | 417 | 423 | 417 | 422 | 3,200 |
2021/06/24 | 415 | 419 | 415 | 417 | 1,300 |
2021/06/23 | 412 | 419 | 412 | 415 | 1,900 |
2021/06/22 | 414 | 415 | 412 | 412 | 2,000 |
2021/06/21 | 422 | 422 | 411 | 412 | 10,500 |
2021/06/18 | 425 | 425 | 422 | 422 | 7,400 |
2021/06/17 | 428 | 428 | 422 | 425 | 20,300 |
2021/06/16 | 426 | 431 | 423 | 428 | 11,800 |
2021/06/15 | 426 | 426 | 423 | 425 | 14,900 |
2021/06/14 | 431 | 431 | 426 | 426 | 17,200 |
2021/06/11 | 437 | 437 | 432 | 432 | 9,300 |
2021/06/10 | 438 | 440 | 437 | 437 | 7,700 |
2021/06/09 | 440 | 441 | 435 | 439 | 15,800 |
2021/06/08 | 448 | 451 | 440 | 440 | 15,200 |
2021/06/07 | 438 | 456 | 438 | 449 | 51,000 |
2021/06/04 | 438 | 438 | 434 | 434 | 5,400 |
2021/06/03 | 441 | 441 | 436 | 436 | 3,400 |
2021/06/02 | 434 | 442 | 432 | 442 | 19,000 |
2021/06/01 | 437 | 437 | 433 | 434 | 4,700 |
2021/05/31 | 436 | 437 | 433 | 433 | 4,900 |
2021/05/28 | 437 | 438 | 434 | 436 | 11,700 |
2021/05/27 | 440 | 440 | 435 | 437 | 3,700 |
2021/05/26 | 435 | 450 | 435 | 441 | 31,600 |
2021/05/25 | 432 | 437 | 431 | 436 | 6,800 |
2021/05/24 | 431 | 433 | 431 | 433 | 1,700 |
2021/05/21 | 423 | 438 | 423 | 431 | 16,300 |
2021/05/20 | 424 | 425 | 421 | 423 | 3,900 |
2021/05/19 | 422 | 425 | 420 | 423 | 8,900 |
2021/05/18 | 423 | 423 | 420 | 422 | 7,300 |
2021/05/17 | 427 | 427 | 418 | 421 | 6,400 |
2021/05/14 | 424 | 425 | 417 | 421 | 12,700 |
2021/05/13 | 421 | 425 | 419 | 419 | 10,900 |
2021/05/12 | 443 | 446 | 421 | 429 | 24,900 |
2021/05/11 | 448 | 449 | 440 | 442 | 11,700 |
2021/05/10 | 442 | 450 | 440 | 447 | 13,500 |
2021/05/07 | 440 | 445 | 436 | 440 | 21,300 |
2021/05/06 | 459 | 460 | 436 | 442 | 63,900 |
2021/04/30 | 475 | 475 | 454 | 459 | 163,700 |
2021/04/28 | 523 | 525 | 512 | 521 | 70,400 |
2021/04/27 | 507 | 518 | 507 | 517 | 18,500 |
2021/04/26 | 518 | 518 | 507 | 509 | 16,100 |
2021/04/23 | 514 | 520 | 506 | 512 | 16,700 |
2021/04/22 | 525 | 525 | 514 | 514 | 11,600 |
2021/04/21 | 534 | 534 | 503 | 517 | 41,100 |
2021/04/20 | 530 | 530 | 510 | 524 | 40,900 |
2021/04/19 | 510 | 537 | 510 | 536 | 93,300 |
2021/04/16 | 506 | 506 | 501 | 503 | 5,900 |
2021/04/15 | 505 | 505 | 498 | 502 | 13,000 |
2021/04/14 | 498 | 507 | 497 | 500 | 34,100 |
2021/04/13 | 490 | 500 | 487 | 498 | 17,900 |
2021/04/12 | 499 | 500 | 487 | 489 | 19,900 |
2021/04/09 | 499 | 499 | 495 | 496 | 6,600 |
2021/04/08 | 508 | 508 | 493 | 500 | 10,200 |
2021/04/07 | 500 | 504 | 497 | 502 | 17,100 |
2021/04/06 | 496 | 514 | 493 | 498 | 31,800 |
2021/04/05 | 488 | 500 | 488 | 497 | 25,100 |
2021/04/02 | 504 | 508 | 484 | 489 | 71,900 |
2021/04/01 | 524 | 524 | 508 | 509 | 22,100 |
2021/03/31 | 522 | 524 | 517 | 524 | 17,400 |
2021/03/30 | 508 | 529 | 508 | 528 | 33,700 |
2021/03/29 | 530 | 530 | 510 | 517 | 61,500 |
2021/03/26 | 521 | 531 | 516 | 527 | 43,000 |
2021/03/25 | 520 | 540 | 512 | 519 | 34,200 |
2021/03/24 | 545 | 548 | 497 | 519 | 84,800 |
2021/03/23 | 543 | 553 | 543 | 549 | 33,400 |
2021/03/22 | 550 | 554 | 547 | 548 | 34,600 |
2021/03/19 | 548 | 555 | 540 | 555 | 20,700 |
2021/03/18 | 542 | 558 | 534 | 547 | 68,700 |
2021/03/17 | 550 | 565 | 548 | 563 | 55,900 |
2021/03/16 | 578 | 579 | 553 | 556 | 74,500 |
2021/03/15 | 579 | 589 | 571 | 577 | 93,200 |
2021/03/12 | 555 | 569 | 553 | 569 | 57,600 |
2021/03/11 | 539 | 554 | 538 | 552 | 46,400 |
2021/03/10 | 537 | 540 | 531 | 539 | 13,000 |
2021/03/09 | 530 | 534 | 523 | 530 | 39,800 |
2021/03/08 | 529 | 540 | 525 | 532 | 38,600 |
2021/03/05 | 508 | 526 | 500 | 526 | 51,300 |
2021/03/04 | 520 | 525 | 500 | 511 | 63,500 |
2021/03/03 | 538 | 540 | 521 | 521 | 53,200 |
2021/03/02 | 554 | 554 | 536 | 538 | 66,000 |
2021/03/01 | 544 | 564 | 533 | 554 | 241,300 |
2021/02/26 | 515 | 529 | 510 | 513 | 30,600 |
2021/02/25 | 525 | 533 | 516 | 531 | 45,400 |
2021/02/24 | 531 | 538 | 513 | 526 | 50,900 |
2021/02/22 | 521 | 545 | 512 | 539 | 101,300 |
2021/02/19 | 491 | 522 | 490 | 520 | 95,000 |
2021/02/18 | 499 | 503 | 489 | 493 | 49,400 |
2021/02/17 | 497 | 498 | 489 | 491 | 29,100 |
2021/02/16 | 489 | 498 | 486 | 488 | 44,400 |
2021/02/15 | 485 | 490 | 480 | 489 | 39,500 |
2021/02/12 | 484 | 485 | 476 | 477 | 30,000 |
2021/02/10 | 485 | 485 | 476 | 476 | 29,100 |
2021/02/09 | 494 | 494 | 480 | 485 | 30,800 |
2021/02/08 | 477 | 488 | 477 | 488 | 40,500 |
2021/02/05 | 484 | 484 | 476 | 482 | 20,300 |
2021/02/04 | 479 | 483 | 473 | 479 | 33,300 |
2021/02/03 | 466 | 479 | 466 | 479 | 51,700 |
2021/02/02 | 465 | 468 | 463 | 465 | 22,400 |
2021/02/01 | 474 | 474 | 460 | 465 | 49,700 |
2021/01/29 | 480 | 480 | 470 | 477 | 83,100 |
2021/01/28 | 458 | 486 | 457 | 478 | 165,800 |
2021/01/27 | 498 | 502 | 480 | 500 | 197,700 |
2021/01/26 | 496 | 498 | 487 | 496 | 72,000 |
2021/01/25 | 472 | 498 | 472 | 494 | 178,300 |
2021/01/22 | 458 | 469 | 456 | 469 | 12,700 |
2021/01/21 | 472 | 472 | 456 | 464 | 11,300 |
2021/01/20 | 467 | 470 | 443 | 469 | 46,000 |
2021/01/19 | 470 | 473 | 466 | 467 | 14,400 |
2021/01/18 | 476 | 476 | 467 | 471 | 22,600 |
2021/01/15 | 471 | 476 | 469 | 475 | 16,200 |
2021/01/14 | 474 | 477 | 466 | 468 | 22,400 |
2021/01/13 | 466 | 474 | 466 | 471 | 19,600 |
2021/01/12 | 449 | 476 | 449 | 472 | 57,600 |
2021/01/08 | 450 | 453 | 441 | 449 | 14,500 |
2021/01/07 | 453 | 459 | 446 | 450 | 13,100 |
2021/01/06 | 436 | 453 | 435 | 452 | 35,500 |
2021/01/05 | 431 | 437 | 431 | 436 | 4,700 |
2021/01/04 | 437 | 442 | 432 | 436 | 8,800 |