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 |
---|---|---|---|---|---|
2023/12/29 | 394 | 394 | 389 | 389 | 8,700 |
2023/12/28 | 388 | 391 | 388 | 390 | 6,200 |
2023/12/27 | 386 | 387 | 384 | 387 | 13,500 |
2023/12/26 | 385 | 386 | 385 | 386 | 2,000 |
2023/12/25 | 387 | 387 | 385 | 385 | 6,700 |
2023/12/22 | 385 | 385 | 384 | 385 | 1,600 |
2023/12/21 | 386 | 386 | 382 | 383 | 3,900 |
2023/12/20 | 383 | 389 | 383 | 386 | 10,600 |
2023/12/19 | 380 | 383 | 379 | 383 | 10,500 |
2023/12/18 | 386 | 386 | 381 | 381 | 5,900 |
2023/12/15 | 381 | 384 | 381 | 384 | 4,200 |
2023/12/14 | 384 | 385 | 381 | 381 | 8,100 |
2023/12/13 | 385 | 385 | 383 | 383 | 7,700 |
2023/12/12 | 390 | 390 | 385 | 385 | 4,600 |
2023/12/11 | 384 | 389 | 384 | 387 | 10,700 |
2023/12/08 | 387 | 388 | 384 | 384 | 5,900 |
2023/12/07 | 388 | 388 | 386 | 386 | 2,700 |
2023/12/06 | 387 | 389 | 386 | 388 | 1,500 |
2023/12/05 | 386 | 390 | 385 | 387 | 6,800 |
2023/12/04 | 391 | 391 | 384 | 388 | 17,300 |
2023/12/01 | 391 | 393 | 390 | 390 | 11,300 |
2023/11/30 | 389 | 392 | 386 | 391 | 11,600 |
2023/11/29 | 390 | 390 | 388 | 389 | 9,900 |
2023/11/28 | 388 | 392 | 388 | 389 | 8,500 |
2023/11/27 | 387 | 390 | 386 | 388 | 8,200 |
2023/11/24 | 388 | 388 | 383 | 386 | 25,800 |
2023/11/22 | 388 | 390 | 388 | 388 | 3,200 |
2023/11/21 | 392 | 392 | 388 | 389 | 3,600 |
2023/11/20 | 393 | 393 | 388 | 388 | 9,900 |
2023/11/17 | 383 | 390 | 382 | 390 | 25,300 |
2023/11/16 | 387 | 391 | 387 | 391 | 4,900 |
2023/11/15 | 388 | 388 | 386 | 387 | 4,300 |
2023/11/14 | 386 | 388 | 385 | 385 | 7,500 |
2023/11/13 | 391 | 391 | 386 | 386 | 10,800 |
2023/11/10 | 390 | 391 | 386 | 391 | 7,400 |
2023/11/09 | 392 | 392 | 389 | 390 | 7,300 |
2023/11/08 | 389 | 391 | 387 | 389 | 10,000 |
2023/11/07 | 391 | 394 | 388 | 389 | 10,200 |
2023/11/06 | 397 | 397 | 390 | 391 | 23,800 |
2023/11/02 | 399 | 400 | 394 | 395 | 22,900 |
2023/11/01 | 395 | 398 | 391 | 397 | 27,700 |
2023/10/31 | 400 | 400 | 388 | 395 | 77,100 |
2023/10/30 | 405 | 430 | 382 | 395 | 431,600 |
2023/10/27 | 375 | 379 | 375 | 379 | 6,900 |
2023/10/26 | 374 | 377 | 374 | 375 | 4,000 |
2023/10/25 | 375 | 377 | 375 | 377 | 2,300 |
2023/10/24 | 378 | 378 | 376 | 377 | 1,700 |
2023/10/23 | 375 | 378 | 374 | 374 | 9,700 |
2023/10/20 | 376 | 378 | 374 | 378 | 2,800 |
2023/10/19 | 375 | 375 | 373 | 374 | 9,300 |
2023/10/18 | 375 | 379 | 375 | 377 | 7,400 |
2023/10/17 | 376 | 380 | 376 | 377 | 5,700 |
2023/10/16 | 379 | 381 | 379 | 381 | 1,500 |
2023/10/13 | 379 | 383 | 379 | 381 | 3,100 |
2023/10/12 | 379 | 381 | 379 | 380 | 800 |
2023/10/11 | 381 | 381 | 378 | 381 | 7,900 |
2023/10/10 | 380 | 383 | 378 | 383 | 4,000 |
2023/10/06 | 379 | 381 | 375 | 380 | 4,300 |
2023/10/05 | 376 | 381 | 376 | 379 | 3,100 |
2023/10/04 | 381 | 381 | 375 | 375 | 14,600 |
2023/10/03 | 383 | 383 | 380 | 381 | 4,400 |
2023/10/02 | 381 | 383 | 381 | 382 | 8,100 |
2023/09/29 | 387 | 387 | 380 | 382 | 4,000 |
2023/09/28 | 381 | 384 | 379 | 380 | 10,500 |
2023/09/27 | 381 | 382 | 379 | 381 | 3,000 |
2023/09/26 | 383 | 383 | 381 | 381 | 1,000 |
2023/09/25 | 379 | 383 | 379 | 383 | 3,400 |
2023/09/22 | 376 | 380 | 376 | 380 | 6,500 |
2023/09/21 | 379 | 382 | 378 | 379 | 7,500 |
2023/09/20 | 381 | 382 | 380 | 381 | 2,400 |
2023/09/19 | 383 | 383 | 380 | 380 | 8,800 |
2023/09/15 | 382 | 385 | 381 | 384 | 5,000 |
2023/09/14 | 384 | 385 | 381 | 381 | 3,500 |
2023/09/13 | 382 | 383 | 381 | 382 | 3,100 |
2023/09/12 | 386 | 386 | 383 | 383 | 2,600 |
2023/09/11 | 386 | 386 | 383 | 384 | 4,600 |
2023/09/08 | 383 | 386 | 380 | 380 | 18,800 |
2023/09/07 | 383 | 384 | 383 | 383 | 4,200 |
2023/09/06 | 382 | 385 | 382 | 383 | 7,700 |
2023/09/05 | 384 | 384 | 381 | 382 | 2,600 |
2023/09/04 | 386 | 386 | 381 | 384 | 16,000 |
2023/09/01 | 381 | 382 | 380 | 381 | 3,300 |
2023/08/31 | 381 | 383 | 376 | 383 | 7,000 |
2023/08/30 | 380 | 381 | 377 | 380 | 6,100 |
2023/08/29 | 387 | 387 | 376 | 382 | 13,800 |
2023/08/28 | 376 | 380 | 376 | 379 | 6,100 |
2023/08/25 | 374 | 375 | 373 | 374 | 6,800 |
2023/08/24 | 382 | 382 | 375 | 375 | 12,200 |
2023/08/23 | 378 | 382 | 376 | 380 | 8,400 |
2023/08/22 | 376 | 377 | 376 | 376 | 3,900 |
2023/08/21 | 375 | 377 | 374 | 376 | 2,200 |
2023/08/18 | 374 | 376 | 374 | 374 | 4,100 |
2023/08/17 | 375 | 376 | 374 | 374 | 2,500 |
2023/08/16 | 378 | 378 | 374 | 374 | 4,800 |
2023/08/15 | 376 | 377 | 376 | 376 | 600 |
2023/08/14 | 376 | 376 | 373 | 375 | 7,400 |
2023/08/10 | 376 | 378 | 376 | 377 | 1,600 |
2023/08/09 | 378 | 378 | 376 | 376 | 1,400 |
2023/08/08 | 378 | 380 | 377 | 378 | 2,300 |
2023/08/07 | 378 | 382 | 377 | 378 | 9,300 |
2023/08/04 | 383 | 383 | 378 | 379 | 7,400 |
2023/08/03 | 376 | 376 | 374 | 376 | 5,900 |
2023/08/02 | 380 | 382 | 380 | 380 | 2,900 |
2023/08/01 | 382 | 385 | 378 | 384 | 17,500 |
2023/07/31 | 382 | 391 | 373 | 380 | 57,100 |
2023/07/28 | 374 | 375 | 370 | 374 | 21,000 |
2023/07/27 | 372 | 376 | 371 | 376 | 10,200 |
2023/07/26 | 375 | 378 | 375 | 376 | 5,700 |
2023/07/25 | 378 | 380 | 371 | 380 | 14,600 |
2023/07/24 | 375 | 379 | 375 | 379 | 12,800 |
2023/07/21 | 369 | 372 | 368 | 372 | 3,700 |
2023/07/20 | 373 | 373 | 370 | 371 | 3,300 |
2023/07/19 | 371 | 375 | 371 | 372 | 5,900 |
2023/07/18 | 370 | 372 | 370 | 372 | 800 |
2023/07/14 | 368 | 370 | 368 | 370 | 3,400 |
2023/07/13 | 371 | 371 | 366 | 368 | 9,900 |
2023/07/12 | 373 | 373 | 369 | 369 | 12,500 |
2023/07/11 | 375 | 375 | 373 | 373 | 2,400 |
2023/07/10 | 375 | 375 | 370 | 370 | 8,300 |
2023/07/07 | 375 | 375 | 373 | 375 | 2,500 |
2023/07/06 | 377 | 377 | 375 | 375 | 3,900 |
2023/07/05 | 376 | 377 | 376 | 377 | 1,400 |
2023/07/04 | 379 | 380 | 378 | 378 | 2,700 |
2023/07/03 | 375 | 381 | 374 | 378 | 11,000 |
2023/06/30 | 373 | 373 | 371 | 372 | 5,500 |
2023/06/29 | 376 | 376 | 370 | 373 | 7,100 |
2023/06/28 | 370 | 371 | 370 | 370 | 3,900 |
2023/06/27 | 370 | 371 | 370 | 370 | 2,800 |
2023/06/26 | 369 | 371 | 369 | 371 | 1,900 |
2023/06/23 | 370 | 372 | 370 | 370 | 8,500 |
2023/06/22 | 376 | 376 | 371 | 372 | 10,400 |
2023/06/21 | 375 | 376 | 374 | 376 | 2,000 |
2023/06/20 | 379 | 379 | 372 | 375 | 13,800 |
2023/06/19 | 379 | 381 | 379 | 381 | 1,800 |
2023/06/16 | 381 | 382 | 378 | 378 | 2,900 |
2023/06/15 | 386 | 388 | 380 | 380 | 18,900 |
2023/06/14 | 379 | 386 | 379 | 386 | 5,700 |
2023/06/13 | 383 | 383 | 378 | 378 | 3,300 |
2023/06/12 | 379 | 380 | 377 | 379 | 2,300 |
2023/06/09 | 380 | 380 | 377 | 379 | 2,000 |
2023/06/08 | 379 | 383 | 376 | 378 | 7,200 |
2023/06/07 | 378 | 380 | 376 | 379 | 3,500 |
2023/06/06 | 380 | 383 | 375 | 381 | 2,700 |
2023/06/05 | 381 | 383 | 379 | 382 | 5,800 |
2023/06/02 | 377 | 380 | 377 | 380 | 2,800 |
2023/06/01 | 378 | 379 | 376 | 377 | 5,800 |
2023/05/31 | 386 | 386 | 380 | 380 | 1,700 |
2023/05/30 | 386 | 390 | 384 | 390 | 12,900 |
2023/05/29 | 388 | 390 | 382 | 385 | 7,400 |
2023/05/26 | 380 | 382 | 380 | 380 | 2,500 |
2023/05/25 | 381 | 381 | 379 | 379 | 1,500 |
2023/05/24 | 380 | 380 | 375 | 377 | 6,300 |
2023/05/23 | 378 | 382 | 378 | 380 | 1,900 |
2023/05/22 | 379 | 380 | 378 | 378 | 1,200 |
2023/05/19 | 379 | 382 | 378 | 378 | 1,700 |
2023/05/18 | 378 | 378 | 376 | 378 | 2,500 |
2023/05/17 | 380 | 385 | 378 | 378 | 10,900 |
2023/05/16 | 383 | 398 | 379 | 385 | 28,900 |
2023/05/15 | 381 | 384 | 381 | 383 | 5,700 |
2023/05/12 | 378 | 383 | 376 | 381 | 11,300 |
2023/05/11 | 380 | 380 | 379 | 379 | 2,800 |
2023/05/10 | 380 | 381 | 380 | 381 | 1,600 |
2023/05/09 | 385 | 385 | 380 | 382 | 5,800 |
2023/05/08 | 377 | 384 | 376 | 382 | 11,000 |
2023/05/02 | 376 | 377 | 375 | 375 | 6,200 |
2023/05/01 | 382 | 382 | 373 | 375 | 25,400 |
2023/04/28 | 380 | 386 | 373 | 383 | 84,800 |
2023/04/27 | 403 | 410 | 403 | 406 | 23,500 |
2023/04/26 | 404 | 405 | 399 | 405 | 14,100 |
2023/04/25 | 405 | 407 | 402 | 404 | 13,300 |
2023/04/24 | 409 | 409 | 402 | 404 | 12,400 |
2023/04/21 | 408 | 410 | 402 | 408 | 19,400 |
2023/04/20 | 405 | 410 | 405 | 407 | 15,300 |
2023/04/19 | 410 | 413 | 406 | 410 | 18,400 |
2023/04/18 | 429 | 438 | 400 | 406 | 138,600 |
2023/04/17 | 390 | 402 | 387 | 402 | 39,000 |
2023/04/14 | 398 | 398 | 387 | 389 | 63,500 |
2023/04/13 | 368 | 371 | 368 | 371 | 4,900 |
2023/04/12 | 364 | 369 | 364 | 368 | 3,400 |
2023/04/11 | 368 | 368 | 362 | 364 | 4,500 |
2023/04/10 | 373 | 373 | 368 | 368 | 3,200 |
2023/04/07 | 372 | 375 | 371 | 373 | 7,200 |
2023/04/06 | 374 | 374 | 371 | 373 | 10,000 |
2023/04/05 | 377 | 377 | 370 | 373 | 5,100 |
2023/04/04 | 371 | 380 | 369 | 380 | 11,800 |
2023/04/03 | 368 | 370 | 367 | 368 | 5,600 |
2023/03/31 | 367 | 368 | 366 | 366 | 3,800 |
2023/03/30 | 362 | 365 | 362 | 363 | 6,400 |
2023/03/29 | 370 | 370 | 363 | 363 | 13,500 |
2023/03/28 | 361 | 367 | 361 | 366 | 6,100 |
2023/03/27 | 364 | 366 | 361 | 364 | 5,600 |
2023/03/24 | 363 | 369 | 360 | 362 | 9,700 |
2023/03/23 | 365 | 367 | 361 | 367 | 8,600 |
2023/03/22 | 370 | 373 | 365 | 365 | 15,700 |
2023/03/20 | 382 | 382 | 361 | 365 | 37,200 |
2023/03/17 | 383 | 389 | 375 | 386 | 43,700 |
2023/03/16 | 394 | 404 | 391 | 404 | 21,600 |
2023/03/15 | 397 | 397 | 392 | 395 | 6,700 |
2023/03/14 | 395 | 398 | 388 | 389 | 21,400 |
2023/03/13 | 401 | 404 | 388 | 404 | 29,900 |
2023/03/10 | 403 | 407 | 402 | 403 | 9,500 |
2023/03/09 | 405 | 410 | 404 | 404 | 13,900 |
2023/03/08 | 405 | 407 | 402 | 405 | 28,400 |
2023/03/07 | 410 | 412 | 404 | 407 | 19,400 |
2023/03/06 | 411 | 416 | 407 | 411 | 12,400 |
2023/03/03 | 414 | 414 | 406 | 409 | 20,100 |
2023/03/02 | 419 | 420 | 411 | 411 | 35,200 |
2023/03/01 | 412 | 418 | 410 | 411 | 35,600 |
2023/02/28 | 399 | 407 | 397 | 407 | 28,300 |
2023/02/27 | 392 | 401 | 389 | 400 | 17,500 |
2023/02/24 | 389 | 392 | 387 | 391 | 8,500 |
2023/02/22 | 393 | 393 | 388 | 391 | 6,900 |
2023/02/21 | 390 | 395 | 389 | 395 | 13,300 |
2023/02/20 | 391 | 392 | 387 | 389 | 5,300 |
2023/02/17 | 385 | 389 | 385 | 389 | 8,100 |
2023/02/16 | 391 | 391 | 374 | 385 | 32,200 |
2023/02/15 | 393 | 393 | 390 | 393 | 6,700 |
2023/02/14 | 393 | 394 | 387 | 393 | 7,800 |
2023/02/13 | 386 | 391 | 386 | 391 | 12,400 |
2023/02/10 | 395 | 395 | 390 | 391 | 3,400 |
2023/02/09 | 392 | 395 | 388 | 395 | 15,500 |
2023/02/08 | 397 | 397 | 392 | 393 | 10,000 |
2023/02/07 | 398 | 400 | 394 | 397 | 8,200 |
2023/02/06 | 393 | 399 | 392 | 398 | 12,200 |
2023/02/03 | 395 | 399 | 391 | 391 | 11,000 |
2023/02/02 | 393 | 398 | 387 | 397 | 27,400 |
2023/02/01 | 406 | 406 | 390 | 393 | 23,600 |
2023/01/31 | 415 | 415 | 404 | 406 | 39,000 |
2023/01/30 | 424 | 425 | 402 | 402 | 57,600 |
2023/01/27 | 430 | 431 | 409 | 425 | 289,800 |
2023/01/26 | 416 | 432 | 412 | 431 | 137,400 |
2023/01/25 | 396 | 408 | 395 | 408 | 49,900 |
2023/01/24 | 400 | 402 | 388 | 392 | 39,900 |
2023/01/23 | 389 | 400 | 380 | 400 | 119,500 |
2023/01/20 | 407 | 407 | 375 | 399 | 383,700 |
2023/01/19 | 350 | 350 | 347 | 347 | 2,600 |
2023/01/18 | 349 | 351 | 349 | 350 | 2,800 |
2023/01/17 | 350 | 350 | 350 | 350 | 500 |
2023/01/16 | 350 | 350 | 350 | 350 | 2,700 |
2023/01/13 | 348 | 350 | 348 | 349 | 7,400 |
2023/01/12 | 348 | 348 | 345 | 348 | 3,600 |
2023/01/11 | 345 | 348 | 344 | 348 | 4,000 |
2023/01/10 | 343 | 345 | 343 | 344 | 3,300 |
2023/01/06 | 343 | 343 | 343 | 343 | 2,000 |
2023/01/05 | 340 | 342 | 340 | 342 | 400 |
2023/01/04 | 343 | 343 | 339 | 342 | 2,700 |