1401 (株)エムビーエス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 717 | 720 | 717 | 719 | 3,700 | 719 |
| 2025-04-17 | 715 | 723 | 715 | 717 | 8,100 | 717 |
| 2025-04-16 | 700 | 765 | 700 | 713 | 49,300 | 713 |
| 2025-04-15 | 682 | 684 | 662 | 670 | 5,800 | 670 |
| 2025-04-14 | 687 | 689 | 682 | 682 | 3,700 | 682 |
| 2025-04-11 | 640 | 679 | 628 | 679 | 25,900 | 679 |
| 2025-04-10 | 611 | 643 | 611 | 641 | 2,500 | 641 |
| 2025-04-09 | 578 | 613 | 578 | 599 | 21,300 | 599 |
| 2025-04-08 | 622 | 657 | 620 | 628 | 13,700 | 628 |
| 2025-04-07 | 612 | 647 | 612 | 630 | 12,800 | 630 |
| 2025-04-04 | 708 | 708 | 669 | 682 | 12,100 | 682 |
| 2025-04-03 | 709 | 712 | 693 | 712 | 4,200 | 712 |
| 2025-04-02 | 724 | 724 | 716 | 718 | 1,300 | 718 |
| 2025-04-01 | 728 | 728 | 720 | 722 | 2,900 | 722 |
| 2025-03-31 | 730 | 730 | 720 | 720 | 3,600 | 720 |
| 2025-03-28 | 711 | 721 | 706 | 721 | 4,200 | 721 |
| 2025-03-27 | 709 | 711 | 703 | 710 | 2,700 | 710 |
| 2025-03-26 | 710 | 710 | 705 | 708 | 1,300 | 708 |
| 2025-03-25 | 714 | 714 | 707 | 710 | 2,300 | 710 |
| 2025-03-24 | 709 | 709 | 700 | 705 | 2,000 | 705 |
| 2025-03-21 | 704 | 705 | 702 | 702 | 5,200 | 702 |
| 2025-03-19 | 702 | 707 | 700 | 707 | 1,500 | 707 |
| 2025-03-18 | 699 | 707 | 699 | 701 | 2,300 | 701 |
| 2025-03-17 | 702 | 712 | 702 | 703 | 3,800 | 703 |
| 2025-03-14 | 700 | 702 | 700 | 701 | 1,900 | 701 |
| 2025-03-13 | 695 | 701 | 695 | 701 | 2,000 | 701 |
| 2025-03-12 | 690 | 700 | 690 | 696 | 1,300 | 696 |
| 2025-03-11 | 700 | 701 | 689 | 700 | 4,800 | 700 |
| 2025-03-10 | 700 | 700 | 692 | 698 | 2,700 | 698 |
| 2025-03-07 | 695 | 707 | 690 | 690 | 7,800 | 690 |
| 2025-03-06 | 696 | 710 | 696 | 707 | 4,200 | 707 |
| 2025-03-05 | 691 | 704 | 691 | 704 | 1,600 | 704 |
| 2025-03-04 | 704 | 704 | 694 | 700 | 5,700 | 700 |
| 2025-03-03 | 712 | 712 | 704 | 704 | 700 | 704 |
| 2025-02-28 | 705 | 705 | 703 | 703 | 1,500 | 703 |
| 2025-02-27 | 705 | 714 | 705 | 714 | 1,300 | 714 |
| 2025-02-26 | 705 | 714 | 705 | 705 | 2,600 | 705 |
| 2025-02-25 | 716 | 716 | 703 | 705 | 2,200 | 705 |
| 2025-02-21 | 710 | 718 | 707 | 718 | 1,000 | 718 |
| 2025-02-20 | 712 | 713 | 705 | 710 | 4,300 | 710 |
| 2025-02-19 | 715 | 715 | 709 | 715 | 2,900 | 715 |
| 2025-02-18 | 730 | 730 | 716 | 716 | 3,200 | 716 |
| 2025-02-17 | 725 | 731 | 725 | 731 | 3,800 | 731 |
| 2025-02-14 | 730 | 730 | 722 | 725 | 800 | 725 |
| 2025-02-13 | 729 | 730 | 725 | 730 | 2,300 | 730 |
| 2025-02-12 | 725 | 732 | 725 | 731 | 2,300 | 731 |
| 2025-02-10 | 730 | 731 | 712 | 727 | 4,000 | 727 |
| 2025-02-07 | 735 | 735 | 726 | 733 | 500 | 733 |
| 2025-02-06 | 724 | 735 | 723 | 726 | 2,300 | 726 |
| 2025-02-05 | 733 | 733 | 703 | 725 | 5,100 | 725 |
| 2025-02-04 | 739 | 748 | 733 | 735 | 1,500 | 735 |
| 2025-02-03 | 748 | 748 | 739 | 739 | 4,200 | 739 |
| 2025-01-31 | 753 | 753 | 749 | 749 | 2,100 | 749 |
| 2025-01-30 | 740 | 747 | 740 | 747 | 400 | 747 |
| 2025-01-29 | 746 | 750 | 740 | 740 | 3,900 | 740 |
| 2025-01-28 | 750 | 750 | 746 | 748 | 2,300 | 748 |
| 2025-01-27 | 760 | 760 | 744 | 744 | 7,400 | 744 |
| 2025-01-24 | 757 | 777 | 757 | 767 | 7,200 | 767 |
| 2025-01-23 | 757 | 776 | 754 | 772 | 3,800 | 772 |
| 2025-01-22 | 765 | 770 | 758 | 758 | 5,100 | 758 |
| 2025-01-21 | 760 | 767 | 760 | 767 | 1,000 | 767 |
| 2025-01-20 | 760 | 762 | 741 | 760 | 3,700 | 760 |
| 2025-01-17 | 760 | 779 | 745 | 764 | 2,100 | 764 |
| 2025-01-16 | 765 | 784 | 754 | 754 | 5,700 | 754 |
| 2025-01-15 | 740 | 790 | 721 | 755 | 14,000 | 755 |
| 2025-01-14 | 733 | 739 | 728 | 739 | 1,000 | 739 |
| 2025-01-10 | 730 | 735 | 730 | 735 | 3,200 | 735 |
| 2025-01-09 | 731 | 732 | 731 | 732 | 700 | 732 |
| 2025-01-08 | 731 | 738 | 731 | 735 | 600 | 735 |
| 2025-01-07 | 746 | 746 | 740 | 742 | 1,900 | 742 |
| 2025-01-06 | 733 | 765 | 733 | 754 | 5,100 | 754 |
分割・併合履歴 ： [2017-03-29]1株→10株 [2011-05-27]1株→100株