1401 (株)エムビーエス の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,517 | 1,520 | 1,507 | 1,515 | 7,100 | 1,515 |
| 2026-02-05 | 1,543 | 1,543 | 1,513 | 1,528 | 5,600 | 1,528 |
| 2026-02-04 | 1,516 | 1,535 | 1,500 | 1,530 | 8,600 | 1,530 |
| 2026-02-03 | 1,511 | 1,539 | 1,501 | 1,512 | 12,100 | 1,512 |
| 2026-02-02 | 1,518 | 1,548 | 1,500 | 1,500 | 9,300 | 1,500 |
| 2026-01-30 | 1,554 | 1,557 | 1,478 | 1,518 | 12,100 | 1,518 |
| 2026-01-29 | 1,483 | 1,578 | 1,447 | 1,521 | 40,000 | 1,521 |
| 2026-01-28 | 1,520 | 1,520 | 1,410 | 1,423 | 16,000 | 1,423 |
| 2026-01-27 | 1,500 | 1,523 | 1,487 | 1,508 | 10,600 | 1,508 |
| 2026-01-26 | 1,512 | 1,548 | 1,482 | 1,496 | 28,100 | 1,496 |
| 2026-01-23 | 1,500 | 1,511 | 1,475 | 1,511 | 13,900 | 1,511 |
| 2026-01-22 | 1,675 | 1,684 | 1,500 | 1,500 | 59,400 | 1,500 |
| 2026-01-21 | 1,653 | 1,760 | 1,587 | 1,600 | 68,100 | 1,600 |
| 2026-01-20 | 1,700 | 1,847 | 1,590 | 1,627 | 157,600 | 1,627 |
| 2026-01-19 | 1,400 | 1,682 | 1,395 | 1,675 | 442,100 | 1,675 |
| 2026-01-16 | 1,392 | 1,392 | 1,370 | 1,382 | 10,100 | 1,382 |
| 2026-01-15 | 1,412 | 1,426 | 1,380 | 1,392 | 19,800 | 1,392 |
| 2026-01-14 | 1,424 | 1,435 | 1,412 | 1,426 | 11,000 | 1,426 |
| 2026-01-13 | 1,436 | 1,440 | 1,410 | 1,425 | 13,300 | 1,425 |
| 2026-01-09 | 1,425 | 1,438 | 1,420 | 1,428 | 6,500 | 1,428 |
| 2026-01-08 | 1,423 | 1,424 | 1,414 | 1,423 | 11,600 | 1,423 |
| 2026-01-07 | 1,361 | 1,411 | 1,361 | 1,410 | 8,100 | 1,410 |
| 2026-01-06 | 1,332 | 1,361 | 1,332 | 1,361 | 7,100 | 1,361 |
| 2026-01-05 | 1,337 | 1,345 | 1,327 | 1,345 | 6,300 | 1,345 |
分割・併合履歴 ： [2017-03-29]1株→10株 [2011-05-27]1株→100株