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
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

このページの先頭へ