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
2026/06/19 759 759 753 754 3,200
2026/06/18 759 766 750 758 26,400
2026/06/17 765 767 755 759 20,600
2026/06/16 754 759 744 759 8,900
2026/06/15 747 764 745 756 20,300
2026/06/12 745 754 741 744 9,100
2026/06/11 762 765 742 742 21,300
2026/06/10 775 777 761 765 9,600
2026/06/09 776 795 774 777 7,400
2026/06/08 786 790 772 772 11,300
2026/06/05 765 795 765 795 15,400
2026/06/04 779 785 769 770 7,900
2026/06/03 777 794 777 782 13,900
2026/06/02 781 794 778 782 16,800
2026/06/01 808 809 780 783 19,700
2026/05/29 830 831 802 809 19,300
2026/05/28 797 834 797 815 20,000
2026/05/27 799 810 795 795 22,400
2026/05/26 798 810 788 800 22,200
2026/05/25 800 804 785 790 38,300
2026/05/22 744 760 744 760 18,700
2026/05/21 727 743 724 736 8,600
2026/05/20 728 728 720 722 21,300
2026/05/19 747 747 726 728 10,600
2026/05/18 735 737 728 735 9,600
2026/05/15 723 747 721 735 18,700
2026/05/14 730 746 714 723 38,200
2026/05/13 745 745 726 734 40,000
2026/05/12 741 770 741 752 29,500
2026/05/11 772 772 740 747 57,800
2026/05/08 777 777 771 774 31,600
2026/05/07 803 809 777 782 114,100
2026/05/01 879 892 837 870 167,300
2026/04/30 880 885 860 879 18,000
2026/04/28 861 880 860 865 15,100
2026/04/27 850 865 850 861 11,400
2026/04/24 863 877 837 849 15,100
2026/04/23 890 897 862 862 13,400
2026/04/22 896 899 885 896 3,400
2026/04/21 895 895 887 890 3,600
2026/04/20 902 902 890 890 7,500
2026/04/17 887 910 886 887 11,800
2026/04/16 896 904 886 887 11,600
2026/04/15 899 907 882 887 11,800
2026/04/14 893 911 893 893 9,700
2026/04/13 914 917 890 893 16,600
2026/04/10 942 943 916 916 16,800
2026/04/09 913 953 913 927 32,200
2026/04/08 902 916 899 914 24,800
2026/04/07 886 902 885 887 27,400
2026/04/06 877 887 875 878 16,200
2026/04/03 864 874 864 870 14,000
2026/03/27 857 872 855 865 24,600
2026/03/26 881 892 863 864 28,200
2026/03/25 871 884 857 877 120,600
2026/03/24 850 864 837 854 40,700
2026/03/23 850 850 814 829 67,800
2026/03/19 879 879 855 857 74,300
2026/03/18 883 904 874 887 69,700
2026/03/17 925 927 911 913 70,500
2026/03/16 913 917 902 910 40,400
2026/03/13 930 952 918 921 72,500
2026/03/12 985 1,005 955 959 70,400
2026/03/11 965 990 958 970 48,700
2026/03/10 950 971 947 958 27,100
2026/03/09 945 955 908 935 59,700
2026/03/06 970 997 970 975 37,400
2026/03/05 963 1,001 963 982 45,800
2026/03/04 950 965 900 918 102,600
2026/03/03 1,008 1,008 975 979 64,000
2026/03/02 989 1,006 979 1,005 63,500
2026/02/27 967 1,009 967 1,006 60,400
2026/02/26 978 994 965 965 46,400
2026/02/25 983 990 966 975 38,200
2026/02/24 955 988 938 988 58,400
2026/02/20 970 970 950 963 16,800
2026/02/19 960 971 955 971 21,100
2026/02/18 963 969 950 966 25,300
2026/02/17 940 968 933 963 41,500
2026/02/16 900 946 885 945 62,700
2026/02/13 946 946 901 901 49,800
2026/02/12 925 948 915 946 40,700
2026/02/10 925 925 903 913 30,600
2026/02/09 943 950 900 910 76,700
2026/02/06 892 929 888 918 113,000
2026/02/05 871 914 853 892 144,800
2026/02/04 832 892 832 877 310,900
2026/02/03 830 898 812 831 931,600
2026/02/02 748 748 748 748 29,600
2026/01/30 649 655 640 648 31,400
2026/01/29 655 656 646 649 22,700
2026/01/28 667 667 654 655 35,400
2026/01/27 682 682 666 669 28,900
2026/01/26 690 699 680 685 15,100
2026/01/23 704 704 673 698 37,100
2026/01/22 697 735 695 704 99,000
2026/01/21 675 706 667 700 35,800
2026/01/20 688 700 683 693 40,100
2026/01/19 672 685 670 682 36,600
2026/01/16 670 687 666 675 42,000
2026/01/15 650 668 647 667 20,100
2026/01/14 653 656 647 651 12,300
2026/01/13 653 659 650 653 17,600
2026/01/09 656 656 650 652 9,400
2026/01/08 659 669 651 651 17,400
2026/01/07 665 669 656 664 12,800
2026/01/06 650 670 646 669 52,400
2026/01/05 651 656 639 652 33,800

このページの先頭へ