1401 (株)エムビーエス の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 492 | 493 | 490 | 490 | 1,600 | 490 |
| 2023-03-17 | 494 | 494 | 490 | 490 | 200 | 490 |
| 2023-03-16 | 495 | 495 | 492 | 494 | 400 | 494 |
| 2023-03-15 | 496 | 496 | 496 | 496 | 500 | 496 |
| 2023-03-14 | 493 | 494 | 488 | 488 | 2,000 | 488 |
| 2023-03-13 | 500 | 500 | 492 | 492 | 1,300 | 492 |
| 2023-03-10 | 502 | 502 | 493 | 493 | 3,800 | 493 |
| 2023-03-09 | 497 | 501 | 497 | 497 | 800 | 497 |
| 2023-03-08 | 498 | 498 | 497 | 497 | 500 | 497 |
| 2023-03-07 | 501 | 501 | 499 | 499 | 500 | 499 |
| 2023-03-06 | 499 | 500 | 496 | 500 | 1,800 | 500 |
| 2023-03-03 | 499 | 501 | 496 | 499 | 4,700 | 499 |
| 2023-03-02 | 503 | 503 | 499 | 500 | 1,800 | 500 |
| 2023-03-01 | 501 | 502 | 498 | 498 | 1,700 | 498 |
| 2023-02-28 | 508 | 508 | 499 | 507 | 2,400 | 507 |
| 2023-02-27 | 505 | 505 | 495 | 504 | 3,600 | 504 |
| 2023-02-24 | 494 | 497 | 494 | 497 | 1,600 | 497 |
| 2023-02-22 | 494 | 498 | 494 | 494 | 1,300 | 494 |
| 2023-02-21 | 492 | 498 | 492 | 494 | 4,400 | 494 |
| 2023-02-20 | 495 | 499 | 495 | 495 | 7,000 | 495 |
| 2023-02-17 | 504 | 507 | 495 | 500 | 4,700 | 500 |
| 2023-02-16 | 502 | 509 | 500 | 504 | 6,700 | 504 |
| 2023-02-15 | 501 | 502 | 501 | 502 | 1,300 | 502 |
| 2023-02-14 | 499 | 501 | 492 | 499 | 1,500 | 499 |
| 2023-02-13 | 503 | 503 | 491 | 491 | 6,200 | 491 |
| 2023-02-10 | 497 | 503 | 496 | 503 | 4,900 | 503 |
| 2023-02-09 | 491 | 497 | 491 | 497 | 1,200 | 497 |
| 2023-02-08 | 500 | 502 | 490 | 490 | 5,900 | 490 |
| 2023-02-07 | 488 | 495 | 488 | 490 | 1,200 | 490 |
| 2023-02-06 | 496 | 497 | 488 | 488 | 4,400 | 488 |
| 2023-02-03 | 494 | 496 | 494 | 494 | 1,100 | 494 |
| 2023-02-02 | 496 | 496 | 492 | 494 | 900 | 494 |
| 2023-02-01 | 490 | 496 | 490 | 491 | 900 | 491 |
| 2023-01-31 | 498 | 499 | 492 | 496 | 4,400 | 496 |
| 2023-01-30 | 502 | 502 | 486 | 498 | 4,800 | 498 |
| 2023-01-27 | 491 | 497 | 491 | 494 | 2,200 | 494 |
| 2023-01-26 | 498 | 499 | 490 | 491 | 1,700 | 491 |
| 2023-01-25 | 500 | 501 | 481 | 490 | 8,100 | 490 |
| 2023-01-24 | 495 | 499 | 495 | 498 | 2,500 | 498 |
| 2023-01-23 | 490 | 492 | 490 | 492 | 1,200 | 492 |
| 2023-01-20 | 483 | 497 | 483 | 490 | 3,200 | 490 |
| 2023-01-19 | 489 | 489 | 481 | 483 | 2,800 | 483 |
| 2023-01-18 | 480 | 482 | 479 | 481 | 1,900 | 481 |
| 2023-01-17 | 485 | 486 | 479 | 479 | 2,900 | 479 |
| 2023-01-16 | 477 | 483 | 477 | 479 | 3,800 | 479 |
| 2023-01-13 | 466 | 479 | 466 | 477 | 9,200 | 477 |
| 2023-01-12 | 479 | 486 | 479 | 482 | 1,300 | 482 |
| 2023-01-11 | 478 | 482 | 476 | 477 | 2,100 | 477 |
| 2023-01-10 | 480 | 490 | 478 | 478 | 3,000 | 478 |
| 2023-01-06 | 472 | 485 | 472 | 485 | 3,200 | 485 |
| 2023-01-05 | 473 | 486 | 473 | 475 | 3,900 | 475 |
| 2023-01-04 | 469 | 477 | 469 | 473 | 4,700 | 473 |
分割・併合履歴 ： [2017-03-29]1株→10株 [2011-05-27]1株→100株
