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
2024-05-237617627557586,000758
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