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 |
|---|---|---|---|---|---|
| 2024/12/30 | 505 | 515 | 499 | 515 | 26,800 |
| 2024/12/27 | 506 | 506 | 503 | 505 | 11,400 |
| 2024/12/26 | 503 | 505 | 499 | 503 | 12,600 |
| 2024/12/25 | 502 | 503 | 496 | 501 | 13,300 |
| 2024/12/24 | 496 | 502 | 489 | 500 | 17,400 |
| 2024/12/23 | 495 | 499 | 490 | 491 | 32,200 |
| 2024/12/20 | 485 | 495 | 482 | 492 | 27,600 |
| 2024/12/19 | 484 | 486 | 481 | 484 | 24,200 |
| 2024/12/18 | 468 | 487 | 467 | 487 | 51,800 |
| 2024/12/17 | 466 | 466 | 463 | 463 | 7,400 |
| 2024/12/16 | 468 | 470 | 466 | 466 | 4,900 |
| 2024/12/13 | 473 | 473 | 465 | 468 | 7,100 |
| 2024/12/12 | 473 | 473 | 463 | 472 | 10,600 |
| 2024/12/11 | 460 | 474 | 455 | 467 | 32,400 |
| 2024/12/10 | 456 | 461 | 454 | 460 | 19,300 |
| 2024/12/09 | 453 | 455 | 452 | 455 | 9,600 |
| 2024/12/06 | 450 | 451 | 450 | 450 | 1,200 |
| 2024/12/05 | 451 | 453 | 450 | 450 | 8,900 |
| 2024/12/04 | 452 | 452 | 450 | 452 | 1,500 |
| 2024/12/03 | 450 | 452 | 450 | 450 | 5,500 |
| 2024/12/02 | 451 | 454 | 450 | 450 | 1,900 |
| 2024/11/29 | 452 | 453 | 448 | 451 | 7,600 |
| 2024/11/28 | 450 | 450 | 448 | 450 | 3,000 |
| 2024/11/27 | 450 | 450 | 448 | 448 | 3,000 |
| 2024/11/26 | 455 | 455 | 449 | 450 | 8,300 |
| 2024/11/25 | 450 | 454 | 450 | 453 | 14,100 |
| 2024/11/22 | 447 | 448 | 446 | 448 | 6,400 |
| 2024/11/21 | 446 | 448 | 444 | 448 | 11,100 |
| 2024/11/20 | 443 | 445 | 443 | 445 | 1,300 |
| 2024/11/19 | 445 | 446 | 441 | 443 | 13,900 |
| 2024/11/18 | 447 | 449 | 439 | 445 | 34,700 |
| 2024/11/15 | 442 | 447 | 441 | 447 | 21,500 |
| 2024/11/14 | 438 | 445 | 437 | 442 | 14,200 |
| 2024/11/13 | 438 | 438 | 433 | 437 | 10,400 |
| 2024/11/12 | 440 | 440 | 435 | 438 | 8,600 |
| 2024/11/11 | 437 | 441 | 434 | 441 | 9,500 |
| 2024/11/08 | 434 | 436 | 434 | 436 | 8,200 |
| 2024/11/07 | 434 | 437 | 434 | 434 | 3,100 |
| 2024/11/06 | 436 | 437 | 434 | 436 | 4,700 |
| 2024/11/05 | 435 | 437 | 434 | 435 | 6,300 |
| 2024/11/01 | 434 | 435 | 432 | 434 | 5,400 |
| 2024/10/31 | 432 | 436 | 431 | 435 | 7,900 |
| 2024/10/30 | 433 | 438 | 432 | 432 | 16,700 |
| 2024/10/29 | 434 | 437 | 432 | 437 | 18,500 |
| 2024/10/28 | 438 | 444 | 434 | 434 | 92,300 |
| 2024/10/25 | 432 | 445 | 430 | 438 | 56,700 |
| 2024/10/24 | 424 | 433 | 415 | 432 | 30,700 |
| 2024/10/23 | 418 | 427 | 416 | 424 | 12,700 |
| 2024/10/22 | 432 | 432 | 417 | 418 | 33,200 |
| 2024/10/21 | 430 | 433 | 429 | 432 | 16,200 |
| 2024/10/18 | 425 | 430 | 425 | 430 | 11,400 |
| 2024/10/17 | 425 | 430 | 425 | 430 | 10,700 |
| 2024/10/16 | 425 | 426 | 425 | 425 | 3,100 |
| 2024/10/15 | 426 | 427 | 425 | 426 | 16,800 |
| 2024/10/11 | 428 | 429 | 425 | 426 | 16,300 |
| 2024/10/10 | 429 | 430 | 428 | 428 | 2,700 |
| 2024/10/09 | 431 | 431 | 421 | 427 | 2,700 |
| 2024/10/08 | 429 | 429 | 428 | 429 | 2,000 |
| 2024/10/07 | 425 | 430 | 425 | 429 | 3,500 |
| 2024/10/04 | 429 | 429 | 420 | 425 | 12,700 |
| 2024/10/03 | 424 | 430 | 424 | 428 | 6,600 |
| 2024/10/02 | 425 | 427 | 417 | 424 | 15,800 |
| 2024/10/01 | 424 | 431 | 423 | 426 | 3,900 |
| 2024/09/30 | 419 | 423 | 416 | 420 | 7,600 |
| 2024/09/27 | 432 | 433 | 427 | 427 | 4,500 |
| 2024/09/26 | 426 | 432 | 426 | 431 | 4,700 |
| 2024/09/25 | 420 | 427 | 420 | 425 | 10,800 |
| 2024/09/24 | 440 | 440 | 427 | 434 | 6,400 |
| 2024/09/20 | 436 | 438 | 432 | 436 | 3,100 |
| 2024/09/19 | 434 | 437 | 429 | 436 | 15,500 |
| 2024/09/18 | 433 | 435 | 428 | 434 | 8,200 |
| 2024/09/17 | 424 | 434 | 422 | 422 | 7,200 |
| 2024/09/13 | 432 | 436 | 427 | 427 | 3,000 |
| 2024/09/12 | 416 | 432 | 411 | 432 | 9,800 |
| 2024/09/11 | 415 | 429 | 410 | 421 | 7,700 |
| 2024/09/10 | 417 | 422 | 417 | 422 | 2,300 |
| 2024/09/09 | 411 | 439 | 410 | 417 | 13,500 |
| 2024/09/06 | 426 | 427 | 422 | 422 | 1,200 |
| 2024/09/05 | 421 | 431 | 421 | 425 | 3,800 |
| 2024/09/04 | 436 | 436 | 427 | 429 | 3,300 |
| 2024/09/03 | 439 | 439 | 433 | 438 | 10,300 |
| 2024/09/02 | 440 | 440 | 437 | 438 | 13,100 |
| 2024/08/30 | 441 | 441 | 435 | 440 | 7,200 |
| 2024/08/29 | 439 | 444 | 437 | 439 | 20,100 |
| 2024/08/28 | 427 | 439 | 427 | 439 | 14,400 |
| 2024/08/27 | 426 | 426 | 421 | 425 | 11,500 |
| 2024/08/26 | 421 | 423 | 417 | 423 | 4,700 |
| 2024/08/23 | 421 | 422 | 418 | 421 | 4,300 |
| 2024/08/22 | 421 | 425 | 421 | 423 | 2,000 |
| 2024/08/21 | 421 | 421 | 420 | 421 | 3,200 |
| 2024/08/20 | 416 | 421 | 414 | 421 | 4,500 |
| 2024/08/19 | 421 | 421 | 414 | 418 | 6,500 |
| 2024/08/16 | 423 | 426 | 412 | 421 | 11,300 |
| 2024/08/15 | 410 | 419 | 410 | 419 | 13,200 |
| 2024/08/14 | 407 | 413 | 407 | 410 | 4,300 |
| 2024/08/13 | 407 | 421 | 407 | 407 | 13,600 |
| 2024/08/09 | 411 | 416 | 408 | 410 | 7,900 |
| 2024/08/08 | 396 | 409 | 396 | 403 | 8,900 |
| 2024/08/07 | 385 | 404 | 385 | 403 | 13,100 |
| 2024/08/06 | 392 | 401 | 385 | 385 | 29,800 |
| 2024/08/05 | 400 | 405 | 370 | 370 | 53,900 |
| 2024/08/02 | 434 | 434 | 411 | 414 | 62,200 |
| 2024/08/01 | 450 | 450 | 432 | 438 | 35,300 |
| 2024/07/31 | 447 | 454 | 438 | 450 | 54,100 |
| 2024/07/30 | 440 | 447 | 435 | 443 | 65,800 |
| 2024/07/29 | 456 | 456 | 425 | 435 | 248,700 |
| 2024/07/26 | 401 | 408 | 400 | 400 | 12,000 |
| 2024/07/25 | 406 | 407 | 399 | 404 | 8,400 |
| 2024/07/24 | 407 | 408 | 407 | 408 | 3,100 |
| 2024/07/23 | 407 | 409 | 407 | 407 | 1,000 |
| 2024/07/22 | 409 | 410 | 405 | 407 | 8,100 |
| 2024/07/19 | 409 | 409 | 407 | 407 | 3,500 |
| 2024/07/18 | 405 | 412 | 405 | 412 | 2,300 |
| 2024/07/17 | 408 | 408 | 406 | 407 | 2,900 |
| 2024/07/16 | 408 | 409 | 408 | 408 | 900 |
| 2024/07/12 | 409 | 409 | 406 | 407 | 800 |
| 2024/07/11 | 403 | 409 | 403 | 409 | 3,500 |
| 2024/07/10 | 403 | 406 | 403 | 403 | 3,300 |
| 2024/07/09 | 407 | 407 | 404 | 404 | 3,900 |
| 2024/07/08 | 410 | 411 | 406 | 406 | 5,300 |
| 2024/07/05 | 412 | 412 | 410 | 410 | 700 |
| 2024/07/04 | 408 | 412 | 408 | 412 | 6,100 |
| 2024/07/03 | 408 | 411 | 406 | 406 | 5,000 |
| 2024/07/02 | 408 | 412 | 408 | 411 | 8,000 |
| 2024/07/01 | 408 | 410 | 407 | 409 | 9,600 |
| 2024/06/28 | 399 | 409 | 399 | 405 | 7,700 |
| 2024/06/27 | 400 | 404 | 400 | 404 | 2,100 |
| 2024/06/26 | 401 | 404 | 401 | 402 | 3,800 |
| 2024/06/25 | 398 | 402 | 398 | 402 | 2,100 |
| 2024/06/24 | 402 | 402 | 396 | 399 | 6,100 |
| 2024/06/21 | 399 | 402 | 399 | 400 | 3,100 |
| 2024/06/20 | 405 | 405 | 398 | 399 | 14,800 |
| 2024/06/19 | 402 | 405 | 400 | 402 | 2,200 |
| 2024/06/18 | 396 | 404 | 396 | 404 | 6,200 |
| 2024/06/17 | 400 | 400 | 397 | 397 | 13,600 |
| 2024/06/14 | 404 | 421 | 400 | 407 | 26,500 |
| 2024/06/13 | 406 | 421 | 405 | 409 | 12,400 |
| 2024/06/12 | 402 | 405 | 401 | 404 | 2,800 |
| 2024/06/11 | 400 | 408 | 400 | 403 | 5,000 |
| 2024/06/10 | 397 | 399 | 397 | 399 | 1,800 |
| 2024/06/07 | 397 | 399 | 396 | 398 | 2,500 |
| 2024/06/06 | 395 | 398 | 395 | 397 | 2,200 |
| 2024/06/05 | 396 | 398 | 395 | 395 | 3,200 |
| 2024/06/04 | 397 | 398 | 396 | 398 | 2,700 |
| 2024/06/03 | 396 | 397 | 395 | 397 | 1,700 |
| 2024/05/31 | 393 | 396 | 393 | 396 | 2,100 |
| 2024/05/30 | 396 | 398 | 392 | 393 | 3,600 |
| 2024/05/29 | 398 | 398 | 394 | 395 | 5,300 |
| 2024/05/28 | 393 | 396 | 393 | 395 | 4,100 |
| 2024/05/27 | 392 | 394 | 392 | 393 | 4,900 |
| 2024/05/24 | 398 | 400 | 395 | 397 | 8,700 |
| 2024/05/23 | 397 | 398 | 395 | 397 | 1,700 |
| 2024/05/22 | 395 | 399 | 395 | 397 | 3,300 |
| 2024/05/21 | 398 | 398 | 396 | 397 | 2,100 |
| 2024/05/20 | 396 | 398 | 395 | 398 | 6,900 |
| 2024/05/17 | 396 | 398 | 395 | 397 | 7,600 |
| 2024/05/16 | 400 | 401 | 398 | 398 | 1,800 |
| 2024/05/15 | 396 | 400 | 392 | 400 | 11,800 |
| 2024/05/14 | 397 | 400 | 396 | 398 | 7,600 |
| 2024/05/13 | 399 | 399 | 396 | 397 | 11,600 |
| 2024/05/10 | 403 | 403 | 398 | 399 | 10,200 |
| 2024/05/09 | 406 | 409 | 400 | 403 | 29,300 |
| 2024/05/08 | 409 | 409 | 404 | 406 | 2,500 |
| 2024/05/07 | 409 | 409 | 403 | 409 | 7,100 |
| 2024/05/02 | 406 | 410 | 404 | 407 | 5,700 |
| 2024/05/01 | 405 | 422 | 403 | 409 | 10,000 |
| 2024/04/30 | 400 | 411 | 400 | 405 | 42,400 |
| 2024/04/26 | 420 | 429 | 418 | 422 | 20,300 |
| 2024/04/25 | 426 | 429 | 420 | 423 | 3,700 |
| 2024/04/24 | 427 | 428 | 415 | 428 | 18,400 |
| 2024/04/23 | 432 | 432 | 424 | 425 | 4,600 |
| 2024/04/22 | 414 | 422 | 414 | 419 | 7,300 |
| 2024/04/19 | 418 | 418 | 401 | 413 | 10,200 |
| 2024/04/18 | 416 | 425 | 416 | 418 | 6,800 |
| 2024/04/17 | 419 | 424 | 411 | 416 | 10,700 |
| 2024/04/16 | 422 | 440 | 418 | 422 | 14,000 |
| 2024/04/15 | 423 | 427 | 421 | 423 | 2,800 |
| 2024/04/12 | 420 | 431 | 419 | 423 | 7,100 |
| 2024/04/11 | 426 | 426 | 416 | 424 | 14,800 |
| 2024/04/10 | 419 | 426 | 414 | 426 | 25,300 |
| 2024/04/09 | 420 | 424 | 419 | 419 | 11,300 |
| 2024/04/08 | 417 | 423 | 417 | 420 | 3,700 |
| 2024/04/05 | 421 | 424 | 410 | 423 | 15,800 |
| 2024/04/04 | 426 | 429 | 425 | 429 | 3,000 |
| 2024/04/03 | 425 | 428 | 425 | 426 | 7,100 |
| 2024/04/02 | 430 | 432 | 426 | 426 | 8,900 |
| 2024/04/01 | 433 | 433 | 429 | 429 | 3,900 |
| 2024/03/29 | 436 | 436 | 430 | 431 | 9,800 |
| 2024/03/28 | 428 | 438 | 428 | 429 | 14,600 |
| 2024/03/27 | 434 | 436 | 430 | 433 | 10,600 |
| 2024/03/26 | 431 | 436 | 431 | 432 | 13,600 |
| 2024/03/25 | 434 | 435 | 431 | 431 | 12,300 |
| 2024/03/22 | 430 | 440 | 429 | 434 | 26,000 |
| 2024/03/21 | 431 | 434 | 430 | 430 | 24,100 |
| 2024/03/19 | 431 | 438 | 431 | 434 | 18,000 |
| 2024/03/18 | 444 | 445 | 426 | 434 | 120,000 |
| 2024/03/15 | 451 | 468 | 451 | 465 | 49,700 |
| 2024/03/14 | 450 | 453 | 450 | 453 | 22,000 |
| 2024/03/13 | 446 | 452 | 446 | 450 | 14,700 |
| 2024/03/12 | 445 | 447 | 444 | 447 | 7,900 |
| 2024/03/11 | 448 | 451 | 442 | 445 | 24,500 |
| 2024/03/08 | 448 | 453 | 448 | 448 | 37,000 |
| 2024/03/07 | 446 | 450 | 446 | 449 | 18,500 |
| 2024/03/06 | 443 | 448 | 443 | 448 | 12,400 |
| 2024/03/05 | 445 | 446 | 442 | 444 | 9,100 |
| 2024/03/04 | 444 | 445 | 442 | 444 | 10,600 |
| 2024/03/01 | 445 | 445 | 443 | 444 | 8,000 |
| 2024/02/29 | 447 | 447 | 442 | 443 | 15,200 |
| 2024/02/28 | 438 | 443 | 438 | 442 | 5,800 |
| 2024/02/27 | 438 | 440 | 436 | 440 | 4,000 |
| 2024/02/26 | 444 | 444 | 435 | 440 | 13,500 |
| 2024/02/22 | 433 | 440 | 433 | 436 | 13,300 |
| 2024/02/21 | 435 | 436 | 432 | 436 | 9,100 |
| 2024/02/20 | 432 | 435 | 431 | 435 | 5,000 |
| 2024/02/19 | 427 | 434 | 427 | 432 | 8,700 |
| 2024/02/16 | 427 | 429 | 426 | 427 | 5,200 |
| 2024/02/15 | 428 | 431 | 428 | 428 | 6,000 |
| 2024/02/14 | 429 | 430 | 424 | 427 | 18,800 |
| 2024/02/13 | 444 | 444 | 426 | 430 | 42,500 |
| 2024/02/09 | 434 | 442 | 430 | 442 | 23,100 |
| 2024/02/08 | 434 | 436 | 430 | 433 | 20,900 |
| 2024/02/07 | 436 | 438 | 431 | 436 | 24,400 |
| 2024/02/06 | 434 | 437 | 432 | 436 | 10,600 |
| 2024/02/05 | 439 | 439 | 430 | 434 | 24,800 |
| 2024/02/02 | 441 | 442 | 425 | 431 | 58,300 |
| 2024/02/01 | 451 | 451 | 440 | 443 | 19,100 |
| 2024/01/31 | 440 | 446 | 436 | 445 | 42,200 |
| 2024/01/30 | 456 | 456 | 445 | 445 | 80,800 |
| 2024/01/29 | 462 | 463 | 443 | 462 | 470,300 |
| 2024/01/26 | 425 | 428 | 417 | 422 | 82,600 |
| 2024/01/25 | 417 | 425 | 417 | 425 | 38,500 |
| 2024/01/24 | 410 | 415 | 410 | 415 | 17,100 |
| 2024/01/23 | 412 | 412 | 406 | 410 | 19,400 |
| 2024/01/22 | 407 | 416 | 407 | 412 | 44,800 |
| 2024/01/19 | 406 | 408 | 405 | 408 | 12,100 |
| 2024/01/18 | 400 | 408 | 400 | 408 | 17,700 |
| 2024/01/17 | 399 | 400 | 398 | 400 | 7,700 |
| 2024/01/16 | 398 | 399 | 398 | 399 | 4,300 |
| 2024/01/15 | 398 | 400 | 395 | 399 | 13,600 |
| 2024/01/12 | 399 | 400 | 395 | 398 | 14,700 |
| 2024/01/11 | 398 | 400 | 398 | 399 | 4,300 |
| 2024/01/10 | 400 | 402 | 398 | 399 | 10,600 |
| 2024/01/09 | 403 | 404 | 399 | 400 | 10,700 |
| 2024/01/05 | 397 | 400 | 397 | 400 | 30,900 |
| 2024/01/04 | 391 | 398 | 389 | 397 | 14,100 |