1401 (株)エムビーエス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 777 | 790 | 777 | 790 | 5,300 | 790 |
| 2024-11-20 | 766 | 775 | 766 | 775 | 2,200 | 775 |
| 2024-11-19 | 770 | 776 | 764 | 768 | 4,500 | 768 |
| 2024-11-18 | 769 | 776 | 768 | 772 | 7,500 | 772 |
| 2024-11-15 | 757 | 760 | 757 | 760 | 3,000 | 760 |
| 2024-11-14 | 747 | 750 | 745 | 750 | 6,600 | 750 |
| 2024-11-13 | 745 | 745 | 745 | 745 | 4,000 | 745 |
| 2024-11-12 | 742 | 746 | 740 | 746 | 7,500 | 746 |
| 2024-11-11 | 743 | 748 | 741 | 741 | 1,900 | 741 |
| 2024-11-08 | 728 | 744 | 728 | 743 | 6,100 | 743 |
| 2024-11-07 | 732 | 733 | 727 | 728 | 6,800 | 728 |
| 2024-11-06 | 730 | 758 | 727 | 728 | 7,900 | 728 |
| 2024-11-05 | 709 | 721 | 702 | 713 | 5,300 | 713 |
| 2024-11-01 | 720 | 733 | 702 | 724 | 11,900 | 724 |
| 2024-10-31 | 761 | 761 | 752 | 752 | 1,800 | 752 |
| 2024-10-30 | 776 | 777 | 738 | 761 | 9,600 | 761 |
| 2024-10-29 | 746 | 778 | 730 | 775 | 11,000 | 775 |
| 2024-10-28 | 720 | 749 | 701 | 745 | 9,300 | 745 |
| 2024-10-25 | 710 | 719 | 701 | 709 | 9,500 | 709 |
| 2024-10-24 | 696 | 704 | 686 | 704 | 10,200 | 704 |
| 2024-10-23 | 695 | 695 | 669 | 691 | 11,600 | 691 |
| 2024-10-22 | 688 | 693 | 669 | 686 | 13,600 | 686 |
| 2024-10-21 | 677 | 687 | 673 | 678 | 4,800 | 678 |
| 2024-10-18 | 678 | 689 | 669 | 676 | 10,400 | 676 |
| 2024-10-17 | 695 | 702 | 660 | 678 | 18,300 | 678 |
| 2024-10-16 | 720 | 729 | 702 | 702 | 39,900 | 702 |
| 2024-10-15 | 800 | 800 | 774 | 774 | 18,400 | 774 |
| 2024-10-11 | 803 | 807 | 801 | 801 | 4,000 | 801 |
| 2024-10-10 | 805 | 822 | 798 | 803 | 7,100 | 803 |
| 2024-10-09 | 805 | 810 | 793 | 809 | 14,500 | 809 |
| 2024-10-08 | 820 | 820 | 803 | 804 | 7,100 | 804 |
| 2024-10-07 | 820 | 825 | 805 | 820 | 13,700 | 820 |
| 2024-10-04 | 808 | 842 | 801 | 825 | 11,700 | 825 |
| 2024-10-03 | 861 | 873 | 805 | 805 | 49,300 | 805 |
| 2024-10-02 | 800 | 874 | 780 | 846 | 58,800 | 846 |
| 2024-10-01 | 785 | 895 | 759 | 810 | 123,900 | 810 |
| 2024-09-30 | 754 | 769 | 740 | 746 | 24,700 | 746 |
| 2024-09-27 | 714 | 729 | 714 | 729 | 10,200 | 729 |
| 2024-09-26 | 718 | 726 | 705 | 709 | 6,400 | 709 |
| 2024-09-25 | 743 | 743 | 700 | 713 | 28,700 | 713 |
| 2024-09-24 | 689 | 756 | 687 | 714 | 87,600 | 714 |
| 2024-09-20 | 681 | 681 | 656 | 656 | 3,100 | 656 |
| 2024-09-19 | 671 | 684 | 669 | 678 | 6,000 | 678 |
| 2024-09-18 | 646 | 655 | 646 | 654 | 4,500 | 654 |
| 2024-09-17 | 631 | 640 | 629 | 631 | 800 | 631 |
| 2024-09-13 | 619 | 625 | 619 | 621 | 900 | 621 |
| 2024-09-12 | 623 | 630 | 618 | 619 | 2,900 | 619 |
| 2024-09-11 | 627 | 627 | 618 | 618 | 5,500 | 618 |
| 2024-09-10 | 627 | 631 | 627 | 630 | 900 | 630 |
| 2024-09-09 | 626 | 634 | 620 | 625 | 5,000 | 625 |
| 2024-09-06 | 632 | 650 | 632 | 639 | 3,700 | 639 |
| 2024-09-05 | 630 | 641 | 630 | 633 | 1,700 | 633 |
| 2024-09-04 | 640 | 643 | 630 | 633 | 4,500 | 633 |
| 2024-09-03 | 642 | 654 | 641 | 653 | 4,500 | 653 |
| 2024-09-02 | 662 | 662 | 641 | 643 | 7,800 | 643 |
| 2024-08-30 | 669 | 669 | 632 | 643 | 14,700 | 643 |
| 2024-08-29 | 662 | 662 | 652 | 652 | 2,900 | 652 |
| 2024-08-28 | 671 | 673 | 663 | 663 | 1,000 | 663 |
| 2024-08-27 | 664 | 680 | 651 | 661 | 4,700 | 661 |
| 2024-08-26 | 698 | 698 | 670 | 674 | 8,400 | 674 |
| 2024-08-23 | 679 | 688 | 679 | 688 | 5,900 | 688 |
| 2024-08-22 | 664 | 678 | 651 | 678 | 9,200 | 678 |
| 2024-08-21 | 644 | 674 | 640 | 666 | 33,000 | 666 |
| 2024-08-20 | 624 | 633 | 622 | 624 | 6,300 | 624 |
| 2024-08-19 | 624 | 628 | 619 | 619 | 5,500 | 619 |
| 2024-08-16 | 608 | 633 | 608 | 629 | 17,600 | 629 |
| 2024-08-15 | 634 | 634 | 605 | 615 | 3,900 | 615 |
| 2024-08-14 | 619 | 631 | 619 | 631 | 2,300 | 631 |
| 2024-08-13 | 620 | 620 | 617 | 618 | 4,100 | 618 |
| 2024-08-09 | 620 | 621 | 595 | 600 | 6,600 | 600 |
| 2024-08-08 | 574 | 616 | 574 | 600 | 18,900 | 600 |
| 2024-08-07 | 560 | 578 | 558 | 574 | 9,000 | 574 |
| 2024-08-06 | 562 | 591 | 555 | 560 | 38,900 | 560 |
| 2024-08-05 | 577 | 594 | 557 | 565 | 27,900 | 565 |
| 2024-08-02 | 698 | 698 | 640 | 657 | 16,500 | 657 |
| 2024-08-01 | 713 | 722 | 700 | 700 | 8,600 | 700 |
| 2024-07-31 | 726 | 726 | 711 | 712 | 1,900 | 712 |
| 2024-07-30 | 722 | 722 | 717 | 718 | 2,600 | 718 |
| 2024-07-29 | 715 | 730 | 713 | 722 | 11,300 | 722 |
| 2024-07-26 | 710 | 713 | 710 | 713 | 2,800 | 713 |
| 2024-07-25 | 712 | 713 | 708 | 710 | 4,300 | 710 |
| 2024-07-24 | 708 | 712 | 708 | 712 | 2,200 | 712 |
| 2024-07-23 | 703 | 708 | 703 | 708 | 2,600 | 708 |
| 2024-07-22 | 710 | 713 | 709 | 712 | 5,800 | 712 |
| 2024-07-19 | 717 | 720 | 704 | 708 | 11,700 | 708 |
| 2024-07-18 | 722 | 726 | 719 | 719 | 5,200 | 719 |
| 2024-07-17 | 729 | 730 | 708 | 722 | 9,200 | 722 |
| 2024-07-16 | 739 | 740 | 725 | 729 | 24,500 | 729 |
| 2024-07-12 | 720 | 734 | 710 | 727 | 18,700 | 727 |
| 2024-07-11 | 726 | 730 | 722 | 725 | 5,400 | 725 |
| 2024-07-10 | 724 | 725 | 723 | 725 | 4,800 | 725 |
| 2024-07-09 | 723 | 725 | 716 | 723 | 2,500 | 723 |
| 2024-07-08 | 717 | 723 | 717 | 723 | 2,600 | 723 |
| 2024-07-05 | 720 | 720 | 717 | 717 | 1,800 | 717 |
| 2024-07-04 | 715 | 721 | 714 | 721 | 3,900 | 721 |
| 2024-07-03 | 721 | 721 | 716 | 716 | 900 | 716 |
| 2024-07-02 | 712 | 719 | 710 | 719 | 1,500 | 719 |
| 2024-07-01 | 724 | 724 | 710 | 712 | 5,600 | 712 |
| 2024-06-28 | 722 | 726 | 722 | 726 | 1,700 | 726 |
| 2024-06-27 | 729 | 730 | 720 | 726 | 8,200 | 726 |
| 2024-06-26 | 727 | 728 | 723 | 724 | 800 | 724 |
| 2024-06-25 | 728 | 728 | 722 | 722 | 1,700 | 722 |
| 2024-06-24 | 719 | 731 | 717 | 731 | 3,500 | 731 |
| 2024-06-21 | 725 | 728 | 715 | 723 | 6,000 | 723 |
| 2024-06-20 | 727 | 728 | 725 | 726 | 1,100 | 726 |
| 2024-06-19 | 725 | 730 | 725 | 727 | 1,200 | 727 |
| 2024-06-18 | 729 | 729 | 724 | 725 | 2,700 | 725 |
| 2024-06-17 | 723 | 730 | 723 | 724 | 2,900 | 724 |
| 2024-06-14 | 723 | 730 | 722 | 722 | 4,300 | 722 |
| 2024-06-13 | 723 | 725 | 721 | 721 | 1,100 | 721 |
| 2024-06-12 | 720 | 725 | 719 | 722 | 2,900 | 722 |
| 2024-06-11 | 712 | 720 | 712 | 720 | 4,800 | 720 |
| 2024-06-10 | 716 | 720 | 705 | 713 | 6,900 | 713 |
| 2024-06-07 | 717 | 717 | 709 | 717 | 1,300 | 717 |
| 2024-06-06 | 718 | 730 | 702 | 717 | 7,900 | 717 |
| 2024-06-05 | 721 | 736 | 718 | 720 | 5,000 | 720 |
| 2024-06-04 | 726 | 735 | 720 | 722 | 3,500 | 722 |
| 2024-06-03 | 736 | 736 | 726 | 726 | 2,000 | 726 |
| 2024-05-31 | 725 | 740 | 721 | 732 | 4,800 | 732 |
| 2024-05-30 | 734 | 745 | 725 | 731 | 5,900 | 731 |
| 2024-05-29 | 759 | 759 | 749 | 749 | 2,000 | 749 |
| 2024-05-28 | 761 | 761 | 751 | 759 | 2,100 | 759 |
| 2024-05-27 | 763 | 763 | 751 | 761 | 3,900 | 761 |
| 2024-05-24 | 758 | 760 | 752 | 760 | 7,700 | 760 |
| 2024-05-23 | 761 | 762 | 755 | 758 | 6,000 | 758 |
| 2024-05-22 | 756 | 762 | 755 | 761 | 5,100 | 761 |
| 2024-05-21 | 756 | 761 | 750 | 758 | 3,900 | 758 |
| 2024-05-20 | 740 | 760 | 740 | 750 | 8,000 | 750 |
| 2024-05-17 | 728 | 745 | 728 | 740 | 3,000 | 740 |
| 2024-05-16 | 743 | 743 | 724 | 728 | 5,800 | 728 |
| 2024-05-15 | 733 | 745 | 733 | 740 | 12,100 | 740 |
| 2024-05-14 | 726 | 733 | 726 | 729 | 1,700 | 729 |
| 2024-05-13 | 740 | 740 | 726 | 726 | 3,100 | 726 |
| 2024-05-10 | 733 | 739 | 721 | 727 | 10,700 | 727 |
| 2024-05-09 | 733 | 741 | 729 | 733 | 6,700 | 733 |
| 2024-05-08 | 724 | 730 | 724 | 729 | 3,600 | 729 |
| 2024-05-07 | 732 | 743 | 722 | 724 | 5,700 | 724 |
| 2024-05-02 | 729 | 742 | 727 | 732 | 15,600 | 732 |
| 2024-05-01 | 710 | 743 | 710 | 725 | 26,400 | 725 |
| 2024-04-30 | 702 | 711 | 702 | 705 | 9,100 | 705 |
| 2024-04-26 | 705 | 705 | 695 | 697 | 8,200 | 697 |
| 2024-04-25 | 708 | 708 | 691 | 703 | 5,600 | 703 |
| 2024-04-24 | 688 | 705 | 688 | 702 | 13,000 | 702 |
| 2024-04-23 | 678 | 693 | 675 | 685 | 8,000 | 685 |
| 2024-04-22 | 671 | 681 | 668 | 674 | 7,900 | 674 |
| 2024-04-19 | 693 | 696 | 660 | 666 | 23,300 | 666 |
| 2024-04-18 | 701 | 705 | 691 | 693 | 13,900 | 693 |
| 2024-04-17 | 733 | 733 | 699 | 711 | 30,700 | 711 |
| 2024-04-16 | 724 | 739 | 715 | 721 | 85,600 | 721 |
| 2024-04-15 | 660 | 683 | 634 | 673 | 61,000 | 673 |
| 2024-04-12 | 711 | 715 | 686 | 686 | 38,100 | 686 |
| 2024-04-11 | 691 | 703 | 691 | 703 | 7,500 | 703 |
| 2024-04-10 | 691 | 693 | 687 | 693 | 1,400 | 693 |
| 2024-04-09 | 682 | 692 | 680 | 691 | 9,800 | 691 |
| 2024-04-08 | 681 | 688 | 668 | 682 | 9,600 | 682 |
| 2024-04-05 | 689 | 689 | 673 | 680 | 3,900 | 680 |
| 2024-04-04 | 700 | 700 | 689 | 689 | 7,300 | 689 |
| 2024-04-03 | 677 | 683 | 660 | 683 | 11,700 | 683 |
| 2024-04-02 | 701 | 701 | 674 | 677 | 9,400 | 677 |
| 2024-04-01 | 708 | 710 | 697 | 697 | 6,900 | 697 |
| 2024-03-29 | 701 | 707 | 700 | 706 | 2,500 | 706 |
| 2024-03-28 | 710 | 713 | 696 | 702 | 3,700 | 702 |
| 2024-03-27 | 702 | 708 | 691 | 708 | 4,200 | 708 |
| 2024-03-26 | 714 | 714 | 700 | 703 | 4,900 | 703 |
| 2024-03-25 | 712 | 714 | 706 | 709 | 3,900 | 709 |
| 2024-03-22 | 708 | 715 | 699 | 707 | 7,100 | 707 |
| 2024-03-21 | 699 | 714 | 692 | 707 | 8,000 | 707 |
| 2024-03-19 | 687 | 692 | 679 | 692 | 10,300 | 692 |
| 2024-03-18 | 678 | 686 | 678 | 684 | 3,400 | 684 |
| 2024-03-15 | 672 | 673 | 667 | 667 | 8,200 | 667 |
| 2024-03-14 | 670 | 676 | 660 | 672 | 11,300 | 672 |
| 2024-03-13 | 690 | 693 | 662 | 669 | 13,000 | 669 |
| 2024-03-12 | 685 | 690 | 666 | 690 | 20,800 | 690 |
| 2024-03-11 | 697 | 702 | 685 | 686 | 15,500 | 686 |
| 2024-03-08 | 702 | 710 | 694 | 710 | 6,400 | 710 |
| 2024-03-07 | 738 | 738 | 702 | 704 | 9,900 | 704 |
| 2024-03-06 | 693 | 735 | 692 | 735 | 13,100 | 735 |
| 2024-03-05 | 711 | 711 | 691 | 697 | 22,400 | 697 |
| 2024-03-04 | 742 | 746 | 715 | 715 | 19,600 | 715 |
| 2024-03-01 | 765 | 765 | 740 | 740 | 10,000 | 740 |
| 2024-02-29 | 750 | 763 | 750 | 750 | 9,600 | 750 |
| 2024-02-28 | 784 | 784 | 748 | 751 | 16,500 | 751 |
| 2024-02-27 | 745 | 785 | 741 | 778 | 30,200 | 778 |
| 2024-02-26 | 735 | 745 | 726 | 745 | 12,700 | 745 |
| 2024-02-22 | 724 | 735 | 718 | 735 | 11,800 | 735 |
| 2024-02-21 | 736 | 745 | 722 | 723 | 13,100 | 723 |
| 2024-02-20 | 750 | 751 | 732 | 735 | 9,700 | 735 |
| 2024-02-19 | 734 | 754 | 730 | 754 | 11,200 | 754 |
| 2024-02-16 | 723 | 750 | 723 | 734 | 14,800 | 734 |
| 2024-02-15 | 740 | 752 | 719 | 723 | 12,700 | 723 |
| 2024-02-14 | 716 | 734 | 716 | 730 | 16,300 | 730 |
| 2024-02-13 | 720 | 753 | 716 | 721 | 47,300 | 721 |
| 2024-02-09 | 791 | 800 | 729 | 729 | 77,300 | 729 |
| 2024-02-08 | 835 | 835 | 796 | 798 | 48,500 | 798 |
| 2024-02-07 | 801 | 829 | 795 | 829 | 70,300 | 829 |
| 2024-02-06 | 748 | 798 | 748 | 793 | 78,600 | 793 |
| 2024-02-05 | 739 | 750 | 731 | 737 | 12,800 | 737 |
| 2024-02-02 | 750 | 750 | 727 | 736 | 26,400 | 736 |
| 2024-02-01 | 729 | 750 | 711 | 750 | 24,300 | 750 |
| 2024-01-31 | 746 | 746 | 720 | 729 | 21,400 | 729 |
| 2024-01-30 | 750 | 767 | 728 | 744 | 91,500 | 744 |
| 2024-01-29 | 690 | 727 | 685 | 727 | 47,600 | 727 |
| 2024-01-26 | 685 | 688 | 668 | 674 | 20,300 | 674 |
| 2024-01-25 | 649 | 688 | 647 | 675 | 60,200 | 675 |
| 2024-01-24 | 644 | 649 | 636 | 648 | 20,400 | 648 |
| 2024-01-23 | 637 | 643 | 630 | 636 | 26,500 | 636 |
| 2024-01-22 | 633 | 641 | 630 | 633 | 15,000 | 633 |
| 2024-01-19 | 633 | 633 | 615 | 627 | 16,100 | 627 |
| 2024-01-18 | 626 | 633 | 622 | 622 | 10,800 | 622 |
| 2024-01-17 | 644 | 644 | 620 | 628 | 38,500 | 628 |
| 2024-01-16 | 651 | 655 | 620 | 624 | 94,600 | 624 |
| 2024-01-15 | 624 | 638 | 611 | 627 | 63,400 | 627 |
| 2024-01-12 | 624 | 627 | 606 | 627 | 20,600 | 627 |
| 2024-01-11 | 627 | 631 | 621 | 630 | 13,400 | 630 |
| 2024-01-10 | 620 | 629 | 608 | 629 | 30,800 | 629 |
| 2024-01-09 | 598 | 620 | 595 | 615 | 22,900 | 615 |
| 2024-01-05 | 614 | 614 | 593 | 593 | 19,000 | 593 |
| 2024-01-04 | 618 | 622 | 604 | 612 | 31,900 | 612 |
分割・併合履歴 ： [2017-03-29]1株→10株 [2011-05-27]1株→100株
