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 |
---|---|---|---|---|---|
2022/12/30 | 341 | 343 | 341 | 343 | 300 |
2022/12/29 | 342 | 342 | 341 | 341 | 400 |
2022/12/28 | 341 | 341 | 339 | 340 | 14,700 |
2022/12/27 | 342 | 342 | 341 | 341 | 2,700 |
2022/12/26 | 342 | 344 | 341 | 343 | 1,900 |
2022/12/23 | 344 | 344 | 342 | 344 | 2,900 |
2022/12/22 | 346 | 346 | 343 | 344 | 1,500 |
2022/12/21 | 340 | 346 | 340 | 346 | 6,900 |
2022/12/20 | 341 | 344 | 338 | 343 | 8,500 |
2022/12/19 | 347 | 348 | 340 | 342 | 8,600 |
2022/12/16 | 346 | 346 | 345 | 345 | 400 |
2022/12/15 | 345 | 347 | 345 | 346 | 1,100 |
2022/12/14 | 348 | 350 | 346 | 349 | 2,100 |
2022/12/13 | 352 | 352 | 344 | 348 | 10,700 |
2022/12/12 | 346 | 350 | 345 | 347 | 2,300 |
2022/12/09 | 345 | 347 | 345 | 345 | 3,800 |
2022/12/08 | 343 | 346 | 343 | 346 | 1,800 |
2022/12/07 | 343 | 349 | 343 | 346 | 4,600 |
2022/12/06 | 344 | 344 | 341 | 341 | 2,100 |
2022/12/05 | 348 | 348 | 345 | 345 | 5,400 |
2022/12/01 | 350 | 350 | 344 | 349 | 2,100 |
2022/11/30 | 349 | 350 | 348 | 350 | 1,400 |
2022/11/29 | 347 | 350 | 346 | 348 | 8,100 |
2022/11/28 | 347 | 347 | 343 | 347 | 6,300 |
2022/11/25 | 344 | 347 | 344 | 347 | 1,700 |
2022/11/24 | 345 | 346 | 344 | 344 | 9,800 |
2022/11/22 | 339 | 345 | 339 | 343 | 9,200 |
2022/11/21 | 341 | 341 | 338 | 338 | 8,600 |
2022/11/18 | 340 | 340 | 339 | 340 | 4,800 |
2022/11/17 | 340 | 340 | 339 | 339 | 3,100 |
2022/11/16 | 340 | 341 | 339 | 341 | 1,000 |
2022/11/15 | 342 | 348 | 340 | 343 | 2,000 |
2022/11/14 | 341 | 345 | 341 | 341 | 2,100 |
2022/11/11 | 339 | 343 | 338 | 340 | 10,400 |
2022/11/10 | 339 | 340 | 338 | 338 | 3,000 |
2022/11/09 | 343 | 343 | 340 | 340 | 2,400 |
2022/11/08 | 345 | 345 | 341 | 342 | 2,100 |
2022/11/07 | 347 | 347 | 341 | 341 | 2,200 |
2022/11/04 | 351 | 351 | 338 | 342 | 10,300 |
2022/11/02 | 354 | 354 | 351 | 351 | 2,700 |
2022/11/01 | 354 | 354 | 351 | 354 | 4,300 |
2022/10/31 | 355 | 355 | 349 | 352 | 6,800 |
2022/10/28 | 338 | 351 | 338 | 350 | 14,400 |
2022/10/27 | 334 | 336 | 334 | 336 | 1,900 |
2022/10/26 | 338 | 341 | 334 | 336 | 6,400 |
2022/10/25 | 337 | 341 | 337 | 337 | 1,300 |
2022/10/24 | 336 | 340 | 335 | 336 | 4,200 |
2022/10/21 | 340 | 340 | 334 | 339 | 4,400 |
2022/10/20 | 335 | 340 | 334 | 336 | 4,300 |
2022/10/19 | 338 | 338 | 338 | 338 | 100 |
2022/10/18 | 338 | 338 | 333 | 338 | 8,600 |
2022/10/17 | 338 | 339 | 337 | 337 | 2,100 |
2022/10/14 | 338 | 341 | 337 | 341 | 3,500 |
2022/10/13 | 338 | 338 | 338 | 338 | 1,300 |
2022/10/12 | 339 | 339 | 338 | 338 | 1,600 |
2022/10/11 | 339 | 339 | 338 | 339 | 2,700 |
2022/10/07 | 340 | 340 | 340 | 340 | 100 |
2022/10/06 | 339 | 341 | 338 | 338 | 1,900 |
2022/10/05 | 339 | 339 | 337 | 337 | 300 |
2022/10/04 | 337 | 339 | 335 | 339 | 500 |
2022/10/03 | 341 | 341 | 337 | 337 | 4,700 |
2022/09/30 | 340 | 341 | 338 | 341 | 1,800 |
2022/09/29 | 338 | 340 | 338 | 340 | 400 |
2022/09/28 | 339 | 341 | 338 | 339 | 13,400 |
2022/09/27 | 339 | 340 | 339 | 339 | 3,500 |
2022/09/26 | 340 | 342 | 340 | 340 | 3,600 |
2022/09/22 | 339 | 341 | 339 | 340 | 3,700 |
2022/09/21 | 340 | 343 | 339 | 340 | 3,800 |
2022/09/20 | 339 | 340 | 339 | 340 | 4,800 |
2022/09/16 | 340 | 341 | 340 | 341 | 2,400 |
2022/09/15 | 340 | 343 | 340 | 340 | 1,600 |
2022/09/14 | 339 | 342 | 339 | 341 | 400 |
2022/09/13 | 340 | 341 | 339 | 341 | 8,900 |
2022/09/12 | 341 | 341 | 341 | 341 | 200 |
2022/09/09 | 343 | 343 | 340 | 341 | 4,400 |
2022/09/08 | 340 | 341 | 340 | 340 | 2,700 |
2022/09/07 | 343 | 343 | 340 | 340 | 2,800 |
2022/09/06 | 341 | 342 | 341 | 341 | 400 |
2022/09/05 | 340 | 341 | 340 | 341 | 900 |
2022/09/02 | 343 | 343 | 343 | 343 | 3,000 |
2022/09/01 | 343 | 343 | 341 | 341 | 2,900 |
2022/08/31 | 343 | 343 | 343 | 343 | 300 |
2022/08/30 | 344 | 345 | 340 | 342 | 3,500 |
2022/08/29 | 340 | 344 | 340 | 343 | 2,500 |
2022/08/26 | 344 | 344 | 341 | 343 | 6,600 |
2022/08/25 | 341 | 344 | 341 | 344 | 2,400 |
2022/08/24 | 343 | 344 | 341 | 341 | 1,600 |
2022/08/23 | 342 | 343 | 341 | 343 | 900 |
2022/08/22 | 340 | 342 | 339 | 341 | 900 |
2022/08/19 | 340 | 342 | 338 | 340 | 5,200 |
2022/08/18 | 342 | 343 | 340 | 340 | 3,300 |
2022/08/17 | 341 | 342 | 340 | 340 | 2,000 |
2022/08/16 | 342 | 343 | 341 | 341 | 1,800 |
2022/08/15 | 342 | 344 | 340 | 344 | 2,400 |
2022/08/12 | 338 | 342 | 338 | 341 | 6,200 |
2022/08/10 | 341 | 341 | 340 | 340 | 3,900 |
2022/08/09 | 341 | 341 | 340 | 340 | 7,500 |
2022/08/08 | 340 | 345 | 340 | 342 | 2,700 |
2022/08/05 | 341 | 341 | 340 | 340 | 700 |
2022/08/04 | 343 | 345 | 342 | 343 | 1,900 |
2022/08/03 | 345 | 345 | 340 | 342 | 2,300 |
2022/08/02 | 343 | 343 | 342 | 343 | 1,800 |
2022/08/01 | 345 | 345 | 340 | 343 | 6,900 |
2022/07/29 | 341 | 345 | 340 | 345 | 10,100 |
2022/07/28 | 349 | 349 | 346 | 349 | 6,600 |
2022/07/27 | 344 | 349 | 344 | 349 | 3,600 |
2022/07/26 | 349 | 349 | 344 | 344 | 5,800 |
2022/07/25 | 345 | 349 | 345 | 349 | 800 |
2022/07/22 | 348 | 350 | 348 | 350 | 1,200 |
2022/07/21 | 348 | 349 | 345 | 349 | 1,100 |
2022/07/20 | 347 | 348 | 347 | 348 | 1,200 |
2022/07/19 | 345 | 347 | 340 | 347 | 3,000 |
2022/07/15 | 342 | 345 | 342 | 345 | 1,200 |
2022/07/14 | 345 | 346 | 339 | 342 | 8,300 |
2022/07/13 | 346 | 346 | 344 | 345 | 1,600 |
2022/07/12 | 349 | 350 | 346 | 346 | 3,200 |
2022/07/11 | 349 | 350 | 345 | 349 | 4,900 |
2022/07/08 | 348 | 349 | 348 | 349 | 800 |
2022/07/07 | 346 | 349 | 344 | 349 | 1,200 |
2022/07/06 | 347 | 347 | 344 | 344 | 800 |
2022/07/05 | 347 | 347 | 347 | 347 | 1,600 |
2022/07/04 | 343 | 347 | 343 | 347 | 200 |
2022/07/01 | 348 | 348 | 342 | 345 | 4,200 |
2022/06/30 | 348 | 348 | 348 | 348 | 2,100 |
2022/06/29 | 345 | 350 | 345 | 350 | 2,100 |
2022/06/28 | 347 | 350 | 344 | 344 | 7,200 |
2022/06/27 | 354 | 354 | 347 | 353 | 2,500 |
2022/06/24 | 348 | 348 | 348 | 348 | 100 |
2022/06/23 | 343 | 349 | 343 | 349 | 300 |
2022/06/22 | 344 | 348 | 344 | 344 | 1,100 |
2022/06/21 | 343 | 350 | 343 | 346 | 4,300 |
2022/06/20 | 353 | 353 | 342 | 343 | 4,000 |
2022/06/17 | 353 | 353 | 348 | 353 | 14,700 |
2022/06/16 | 348 | 352 | 346 | 351 | 4,200 |
2022/06/15 | 348 | 349 | 345 | 345 | 400 |
2022/06/14 | 347 | 348 | 346 | 348 | 1,700 |
2022/06/13 | 347 | 348 | 344 | 348 | 800 |
2022/06/10 | 346 | 349 | 346 | 349 | 500 |
2022/06/09 | 347 | 350 | 346 | 350 | 5,100 |
2022/06/08 | 347 | 347 | 342 | 344 | 6,600 |
2022/06/07 | 345 | 345 | 344 | 344 | 900 |
2022/06/06 | 341 | 345 | 341 | 344 | 2,800 |
2022/06/03 | 345 | 345 | 343 | 344 | 1,400 |
2022/06/02 | 342 | 344 | 341 | 343 | 2,400 |
2022/06/01 | 341 | 343 | 341 | 341 | 3,300 |
2022/05/31 | 341 | 342 | 341 | 341 | 800 |
2022/05/30 | 344 | 344 | 342 | 342 | 2,300 |
2022/05/27 | 341 | 344 | 341 | 344 | 2,900 |
2022/05/26 | 343 | 344 | 341 | 343 | 2,000 |
2022/05/25 | 344 | 344 | 342 | 344 | 1,000 |
2022/05/24 | 342 | 344 | 342 | 344 | 900 |
2022/05/23 | 344 | 344 | 343 | 343 | 200 |
2022/05/20 | 342 | 344 | 341 | 341 | 700 |
2022/05/19 | 345 | 345 | 344 | 344 | 1,400 |
2022/05/18 | 341 | 344 | 341 | 344 | 200 |
2022/05/17 | 340 | 340 | 340 | 340 | 900 |
2022/05/16 | 340 | 345 | 339 | 343 | 2,000 |
2022/05/13 | 343 | 343 | 339 | 340 | 900 |
2022/05/12 | 340 | 340 | 340 | 340 | 400 |
2022/05/11 | 340 | 343 | 340 | 340 | 2,000 |
2022/05/10 | 341 | 342 | 341 | 342 | 1,800 |
2022/05/09 | 342 | 342 | 341 | 341 | 3,600 |
2022/05/06 | 340 | 346 | 340 | 341 | 2,000 |
2022/05/02 | 345 | 345 | 339 | 341 | 10,100 |
2022/04/28 | 338 | 341 | 338 | 339 | 1,900 |
2022/04/27 | 345 | 346 | 336 | 337 | 6,300 |
2022/04/26 | 345 | 348 | 345 | 347 | 1,000 |
2022/04/25 | 342 | 345 | 342 | 344 | 700 |
2022/04/22 | 344 | 345 | 342 | 342 | 2,100 |
2022/04/21 | 349 | 349 | 347 | 349 | 900 |
2022/04/20 | 347 | 347 | 346 | 347 | 3,700 |
2022/04/19 | 340 | 346 | 340 | 346 | 3,900 |
2022/04/18 | 345 | 345 | 344 | 344 | 900 |
2022/04/15 | 342 | 342 | 342 | 342 | 2,300 |
2022/04/13 | 343 | 346 | 343 | 344 | 1,100 |
2022/04/12 | 343 | 343 | 342 | 342 | 2,500 |
2022/04/11 | 345 | 345 | 343 | 343 | 1,100 |
2022/04/08 | 343 | 345 | 343 | 344 | 3,200 |
2022/04/07 | 345 | 349 | 345 | 348 | 1,100 |
2022/04/06 | 349 | 350 | 346 | 346 | 900 |
2022/04/05 | 347 | 350 | 345 | 349 | 3,400 |
2022/04/04 | 345 | 345 | 345 | 345 | 100 |
2022/04/01 | 345 | 350 | 342 | 346 | 6,600 |
2022/03/31 | 345 | 346 | 345 | 345 | 2,300 |
2022/03/30 | 348 | 348 | 346 | 348 | 3,800 |
2022/03/29 | 348 | 352 | 348 | 348 | 5,300 |
2022/03/28 | 352 | 352 | 352 | 352 | 4,900 |
2022/03/25 | 352 | 352 | 350 | 352 | 2,200 |
2022/03/24 | 350 | 351 | 347 | 351 | 3,000 |
2022/03/23 | 351 | 351 | 348 | 349 | 11,000 |
2022/03/22 | 353 | 355 | 350 | 351 | 5,400 |
2022/03/18 | 351 | 353 | 350 | 351 | 6,400 |
2022/03/17 | 351 | 358 | 350 | 355 | 18,200 |
2022/03/16 | 353 | 364 | 353 | 364 | 14,300 |
2022/03/15 | 357 | 362 | 355 | 361 | 7,400 |
2022/03/14 | 352 | 359 | 352 | 357 | 8,000 |
2022/03/11 | 358 | 358 | 352 | 352 | 2,600 |
2022/03/10 | 352 | 358 | 352 | 358 | 3,700 |
2022/03/09 | 355 | 355 | 350 | 351 | 1,700 |
2022/03/08 | 359 | 359 | 350 | 350 | 8,700 |
2022/03/07 | 362 | 362 | 360 | 360 | 3,300 |
2022/03/04 | 370 | 370 | 360 | 365 | 4,500 |
2022/03/03 | 369 | 372 | 369 | 372 | 500 |
2022/03/02 | 373 | 373 | 367 | 367 | 3,700 |
2022/03/01 | 376 | 376 | 367 | 369 | 6,800 |
2022/02/28 | 366 | 366 | 360 | 360 | 3,900 |
2022/02/25 | 353 | 359 | 352 | 353 | 4,100 |
2022/02/24 | 352 | 353 | 351 | 351 | 1,900 |
2022/02/22 | 360 | 360 | 351 | 352 | 4,400 |
2022/02/21 | 361 | 364 | 361 | 361 | 2,600 |
2022/02/18 | 368 | 368 | 363 | 366 | 5,000 |
2022/02/17 | 362 | 370 | 362 | 369 | 3,100 |
2022/02/16 | 360 | 373 | 360 | 362 | 6,200 |
2022/02/15 | 355 | 360 | 355 | 359 | 1,700 |
2022/02/14 | 356 | 357 | 353 | 354 | 1,800 |
2022/02/10 | 352 | 357 | 352 | 357 | 7,000 |
2022/02/09 | 356 | 356 | 352 | 353 | 1,600 |
2022/02/08 | 350 | 356 | 348 | 356 | 3,500 |
2022/02/07 | 356 | 356 | 350 | 355 | 6,500 |
2022/02/04 | 363 | 363 | 352 | 356 | 2,700 |
2022/02/03 | 347 | 360 | 346 | 351 | 6,300 |
2022/02/02 | 346 | 350 | 343 | 347 | 5,100 |
2022/02/01 | 344 | 346 | 343 | 344 | 2,100 |
2022/01/31 | 353 | 353 | 340 | 341 | 11,800 |
2022/01/28 | 341 | 345 | 340 | 341 | 6,300 |
2022/01/27 | 349 | 349 | 340 | 340 | 12,200 |
2022/01/26 | 349 | 352 | 347 | 352 | 3,400 |
2022/01/25 | 351 | 352 | 348 | 348 | 3,800 |
2022/01/24 | 346 | 354 | 345 | 347 | 6,500 |
2022/01/21 | 346 | 346 | 344 | 346 | 4,300 |
2022/01/20 | 344 | 345 | 343 | 345 | 500 |
2022/01/19 | 347 | 347 | 342 | 342 | 2,000 |
2022/01/18 | 351 | 351 | 345 | 347 | 1,200 |
2022/01/17 | 353 | 353 | 350 | 350 | 3,800 |
2022/01/14 | 357 | 358 | 354 | 354 | 2,300 |
2022/01/13 | 357 | 359 | 357 | 357 | 3,700 |
2022/01/12 | 356 | 357 | 355 | 357 | 2,000 |
2022/01/11 | 353 | 353 | 353 | 353 | 1,400 |
2022/01/07 | 352 | 353 | 352 | 353 | 1,100 |
2022/01/06 | 351 | 360 | 351 | 353 | 9,600 |
2022/01/05 | 350 | 354 | 345 | 354 | 10,800 |
2022/01/04 | 344 | 346 | 342 | 346 | 4,600 |