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
2024-10-0386187380580549,300805
2024-10-0280087478084658,800846
2024-10-01785895759810123,900810
2024-09-3075476974074624,700746
2024-09-2771472971472910,200729
2024-09-267187267057096,400709
2024-09-2574374370071328,700713
2024-09-2468975668771487,600714
2024-09-206816816566563,100656
2024-09-196716846696786,000678
2024-09-186466556466544,500654
2024-09-17631640629631800631
2024-09-13619625619621900621
2024-09-126236306186192,900619
2024-09-116276276186185,500618
2024-09-10627631627630900630
2024-09-096266346206255,000625
2024-09-066326506326393,700639
2024-09-056306416306331,700633
2024-09-046406436306334,500633
2024-09-036426546416534,500653
2024-09-026626626416437,800643
2024-08-3066966963264314,700643
2024-08-296626626526522,900652
2024-08-286716736636631,000663
2024-08-276646806516614,700661
2024-08-266986986706748,400674
2024-08-236796886796885,900688
2024-08-226646786516789,200678
2024-08-2164467464066633,000666
2024-08-206246336226246,300624
2024-08-196246286196195,500619
2024-08-1660863360862917,600629
2024-08-156346346056153,900615
2024-08-146196316196312,300631
2024-08-136206206176184,100618
2024-08-096206215956006,600600
2024-08-0857461657460018,900600
2024-08-075605785585749,000574
2024-08-0656259155556038,900560
2024-08-0557759455756527,900565
2024-08-0269869864065716,500657
2024-08-017137227007008,600700
2024-07-317267267117121,900712
2024-07-307227227177182,600718
2024-07-2971573071372211,300722
2024-07-267107137107132,800713
2024-07-257127137087104,300710
2024-07-247087127087122,200712
2024-07-237037087037082,600708
2024-07-227107137097125,800712
2024-07-1971772070470811,700708
2024-07-187227267197195,200719
2024-07-177297307087229,200722
2024-07-1673974072572924,500729
2024-07-1272073471072718,700727
2024-07-117267307227255,400725
2024-07-107247257237254,800725
2024-07-097237257167232,500723
2024-07-087177237177232,600723
2024-07-057207207177171,800717
2024-07-047157217147213,900721
2024-07-03721721716716900716
2024-07-027127197107191,500719
2024-07-017247247107125,600712
2024-06-287227267227261,700726
2024-06-277297307207268,200726
2024-06-26727728723724800724
2024-06-257287287227221,700722
2024-06-247197317177313,500731
2024-06-217257287157236,000723
2024-06-207277287257261,100726
2024-06-197257307257271,200727
2024-06-187297297247252,700725
2024-06-177237307237242,900724
2024-06-147237307227224,300722
2024-06-137237257217211,100721
2024-06-127207257197222,900722
2024-06-117127207127204,800720
2024-06-107167207057136,900713
2024-06-077177177097171,300717
2024-06-067187307027177,900717
2024-06-057217367187205,000720
2024-06-047267357207223,500722
2024-06-037367367267262,000726
2024-05-317257407217324,800732
2024-05-307347457257315,900731
2024-05-297597597497492,000749
2024-05-287617617517592,100759
2024-05-277637637517613,900761
2024-05-247587607527607,700760
2024-05-237617627557586,000758
2024-05-227567627557615,100761
2024-05-217567617507583,900758
2024-05-207407607407508,000750
2024-05-177287457287403,000740
2024-05-167437437247285,800728
2024-05-1573374573374012,100740
2024-05-147267337267291,700729
2024-05-137407407267263,100726
2024-05-1073373972172710,700727
2024-05-097337417297336,700733
2024-05-087247307247293,600729
2024-05-077327437227245,700724
2024-05-0272974272773215,600732
2024-05-0171074371072526,400725
2024-04-307027117027059,100705
2024-04-267057056956978,200697
2024-04-257087086917035,600703
2024-04-2468870568870213,000702
2024-04-236786936756858,000685
2024-04-226716816686747,900674
2024-04-1969369666066623,300666
2024-04-1870170569169313,900693
2024-04-1773373369971130,700711
2024-04-1672473971572185,600721
2024-04-1566068363467361,000673
2024-04-1271171568668638,100686
2024-04-116917036917037,500703
2024-04-106916936876931,400693
2024-04-096826926806919,800691
2024-04-086816886686829,600682
2024-04-056896896736803,900680
2024-04-047007006896897,300689
2024-04-0367768366068311,700683
2024-04-027017016746779,400677
2024-04-017087106976976,900697
2024-03-297017077007062,500706
2024-03-287107136967023,700702
2024-03-277027086917084,200708
2024-03-267147147007034,900703
2024-03-257127147067093,900709
2024-03-227087156997077,100707
2024-03-216997146927078,000707
2024-03-1968769267969210,300692
2024-03-186786866786843,400684
2024-03-156726736676678,200667
2024-03-1467067666067211,300672
2024-03-1369069366266913,000669
2024-03-1268569066669020,800690
2024-03-1169770268568615,500686
2024-03-087027106947106,400710
2024-03-077387387027049,900704
2024-03-0669373569273513,100735
2024-03-0571171169169722,400697
2024-03-0474274671571519,600715
2024-03-0176576574074010,000740
2024-02-297507637507509,600750
2024-02-2878478474875116,500751
2024-02-2774578574177830,200778
2024-02-2673574572674512,700745
2024-02-2272473571873511,800735
2024-02-2173674572272313,100723
2024-02-207507517327359,700735
2024-02-1973475473075411,200754
2024-02-1672375072373414,800734
2024-02-1574075271972312,700723
2024-02-1471673471673016,300730
2024-02-1372075371672147,300721
2024-02-0979180072972977,300729
2024-02-0883583579679848,500798
2024-02-0780182979582970,300829
2024-02-0674879874879378,600793
2024-02-0573975073173712,800737
2024-02-0275075072773626,400736
2024-02-0172975071175024,300750
2024-01-3174674672072921,400729
2024-01-3075076772874491,500744
2024-01-2969072768572747,600727
2024-01-2668568866867420,300674
2024-01-2564968864767560,200675
2024-01-2464464963664820,400648
2024-01-2363764363063626,500636
2024-01-2263364163063315,000633
2024-01-1963363361562716,100627
2024-01-1862663362262210,800622
2024-01-1764464462062838,500628
2024-01-1665165562062494,600624
2024-01-1562463861162763,400627
2024-01-1262462760662720,600627
2024-01-1162763162163013,400630
2024-01-1062062960862930,800629
2024-01-0959862059561522,900615
2024-01-0561461459359319,000593
2024-01-0461862260461231,900612

分割・併合履歴 : [2017-03-29]1株→10株 [2011-05-27]1株→100株