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
2023-12-29	586	608	586	593	21,000	593
2023-12-28	573	584	568	583	14,800	583
2023-12-27	563	576	560	568	27,700	568
2023-12-26	564	574	554	568	13,800	568
2023-12-25	574	574	559	562	16,000	562
2023-12-22	562	563	556	560	2,000	560
2023-12-21	553	564	553	556	5,800	556
2023-12-20	565	565	552	552	8,500	552
2023-12-19	565	565	559	565	2,400	565
2023-12-18	565	567	557	565	7,100	565
2023-12-15	556	562	555	559	5,900	559
2023-12-14	558	564	550	551	9,000	551
2023-12-13	559	564	559	564	3,600	564
2023-12-12	572	573	555	555	7,600	555
2023-12-11	549	577	546	573	16,700	573
2023-12-08	580	582	535	539	52,700	539
2023-12-07	579	589	575	585	4,400	585
2023-12-06	585	585	575	579	5,400	579
2023-12-05	578	589	577	585	10,100	585
2023-12-04	568	581	568	576	8,400	576
2023-12-01	572	580	572	572	6,000	572
2023-11-30	588	588	559	566	20,600	566
2023-11-29	609	609	581	588	5,000	588
2023-11-28	593	618	591	609	13,300	609
2023-11-27	595	606	585	602	24,200	602
2023-11-24	625	625	580	581	34,200	581
2023-11-22	619	636	600	624	40,100	624
2023-11-21	585	630	584	622	54,700	622
2023-11-20	583	593	579	581	17,200	581
2023-11-17	573	579	570	578	11,900	578
2023-11-16	561	575	561	570	19,200	570
2023-11-15	558	560	553	556	17,200	556
2023-11-14	550	559	550	556	9,100	556
2023-11-13	545	552	545	550	9,900	550
2023-11-10	545	546	541	545	10,800	545
2023-11-09	548	548	544	545	1,900	545
2023-11-08	544	545	542	544	16,100	544
2023-11-07	535	542	532	542	8,600	542
2023-11-06	537	538	535	535	13,900	535
2023-11-02	540	542	535	537	25,900	537
2023-11-01	542	542	532	540	11,000	540
2023-10-31	542	542	532	540	3,700	540
2023-10-30	537	540	534	534	9,900	534
2023-10-27	526	540	526	537	10,300	537
2023-10-26	526	529	526	526	8,900	526
2023-10-25	530	531	517	526	10,700	526
2023-10-24	530	530	515	522	15,400	522
2023-10-23	545	545	520	530	49,000	530
2023-10-20	511	517	500	510	31,000	510
2023-10-19	520	527	517	517	14,400	517
2023-10-18	524	528	520	524	14,800	524
2023-10-17	528	532	520	529	20,900	529
2023-10-16	546	550	518	536	115,500	536
2023-10-13	526	532	520	526	17,700	526
2023-10-12	528	528	521	521	2,500	521
2023-10-11	522	528	521	521	2,300	521
2023-10-10	520	523	518	520	8,700	520
2023-10-06	523	523	510	519	4,300	519
2023-10-05	519	519	510	515	23,600	515
2023-10-04	518	519	516	519	2,600	519
2023-10-03	518	521	517	520	1,100	520
2023-10-02	519	523	518	518	3,000	518
2023-09-29	531	531	516	518	4,400	518
2023-09-28	541	541	531	531	1,200	531
2023-09-27	531	533	525	532	4,400	532
2023-09-26	525	532	515	527	7,200	527
2023-09-25	540	540	528	529	14,600	529
2023-09-22	534	536	524	530	3,800	530
2023-09-21	545	546	525	534	11,700	534
2023-09-20	557	557	542	545	6,700	545
2023-09-19	549	560	540	552	43,000	552
2023-09-15	547	547	534	536	11,300	536
2023-09-14	532	547	527	542	33,200	542
2023-09-13	530	530	523	530	3,600	530
2023-09-12	518	534	514	530	10,500	530
2023-09-11	515	519	512	519	7,000	519
2023-09-08	523	523	515	515	7,300	515
2023-09-07	533	533	519	527	10,800	527
2023-09-06	520	530	519	524	25,000	524
2023-09-05	509	539	507	521	40,800	521
2023-09-04	507	514	506	509	14,600	509
2023-09-01	501	512	501	511	17,700	511
2023-08-31	501	505	496	500	18,800	500
2023-08-30	501	503	495	501	19,400	501
2023-08-29	504	505	501	501	4,100	501
2023-08-28	503	510	499	501	10,700	501
2023-08-25	499	499	495	496	3,100	496
2023-08-24	498	500	496	500	600	500
2023-08-23	500	500	492	492	2,000	492
2023-08-22	499	499	494	495	700	495
2023-08-21	491	499	491	499	1,100	499
2023-08-18	491	492	491	491	7,700	491
2023-08-17	499	500	493	493	1,600	493
2023-08-16	499	499	492	496	2,000	496
2023-08-15	496	500	495	500	5,200	500
2023-08-14	493	509	493	498	6,600	498
2023-08-10	499	500	494	497	2,200	497
2023-08-09	500	508	492	503	11,900	503
2023-08-08	507	507	500	502	5,000	502
2023-08-07	510	510	502	503	2,100	503
2023-08-04	503	514	500	510	6,800	510
2023-08-03	514	515	503	503	6,200	503
2023-08-02	508	515	508	513	3,400	513
2023-08-01	505	519	505	515	15,400	515
2023-07-31	505	511	501	501	10,500	501
2023-07-28	503	507	500	504	11,100	504
2023-07-27	512	516	504	504	14,100	504
2023-07-26	506	523	504	514	38,200	514
2023-07-25	514	515	507	512	22,100	512
2023-07-24	526	526	505	515	80,500	515
2023-07-21	542	574	501	516	707,400	516
2023-07-20	490	495	490	494	6,700	494
2023-07-19	499	499	491	492	4,300	492
2023-07-18	515	515	490	499	23,400	499
2023-07-14	496	510	496	509	21,400	509
2023-07-13	496	500	495	498	5,200	498
2023-07-12	497	497	492	496	2,100	496
2023-07-11	494	498	493	493	3,300	493
2023-07-10	493	497	491	491	3,800	491
2023-07-07	492	499	492	496	1,400	496
2023-07-06	497	499	493	493	1,900	493
2023-07-05	495	502	492	496	9,900	496
2023-07-04	500	500	497	500	1,500	500
2023-07-03	498	500	498	500	3,700	500
2023-06-30	494	499	494	498	1,100	498
2023-06-29	496	499	493	494	3,400	494
2023-06-28	499	500	495	500	5,600	500
2023-06-27	498	498	494	498	1,100	498
2023-06-26	499	500	493	498	4,100	498
2023-06-23	495	496	495	496	1,100	496
2023-06-22	491	494	491	494	1,200	494
2023-06-21	500	500	489	491	7,300	491
2023-06-20	492	497	488	497	4,900	497
2023-06-19	489	497	489	495	6,200	495
2023-06-16	486	487	482	487	1,700	487
2023-06-15	482	487	482	485	2,600	485
2023-06-14	499	499	475	482	9,300	482
2023-06-13	508	508	482	493	7,900	493
2023-06-12	477	510	477	508	26,200	508
2023-06-09	477	479	477	477	3,200	477
2023-06-08	473	477	470	472	7,200	472
2023-06-07	479	482	471	474	8,700	474
2023-06-06	486	486	480	482	11,300	482
2023-06-05	487	488	485	487	1,200	487
2023-06-02	484	490	480	490	3,600	490
2023-06-01	487	487	480	484	4,700	484
2023-05-31	491	491	491	491	300	491
2023-05-30	490	492	488	491	800	491
2023-05-29	490	492	486	492	2,300	492
2023-05-26	488	489	478	489	5,300	489
2023-05-25	491	491	486	487	1,900	487
2023-05-24	483	491	483	491	2,000	491
2023-05-23	488	494	482	483	3,800	483
2023-05-22	488	489	488	488	1,400	488
2023-05-19	494	494	491	491	700	491
2023-05-18	487	491	487	490	2,200	490
2023-05-17	488	495	485	485	3,900	485
2023-05-16	489	494	488	489	2,800	489
2023-05-15	490	493	486	493	5,100	493
2023-05-12	495	495	490	493	3,000	493
2023-05-11	492	497	492	497	1,400	497
2023-05-10	502	505	491	496	2,300	496
2023-05-09	497	505	496	504	3,700	504
2023-05-08	503	503	497	497	500	497
2023-05-02	494	503	494	503	400	503
2023-05-01	500	507	496	504	3,600	504
2023-04-28	499	499	490	495	2,200	495
2023-04-27	495	498	493	498	4,700	498
2023-04-26	490	490	490	490	2,000	490
2023-04-25	494	494	490	490	3,000	490
2023-04-24	492	495	491	494	1,300	494
2023-04-21	488	489	488	489	500	489
2023-04-20	487	487	484	484	2,500	484
2023-04-19	487	487	487	487	1,300	487
2023-04-18	483	491	480	485	6,200	485
2023-04-17	490	490	485	489	2,200	489
2023-04-14	500	500	483	485	8,600	485
2023-04-13	485	498	474	498	11,100	498
2023-04-12	474	482	474	480	5,000	480
2023-04-11	480	488	480	482	1,900	482
2023-04-10	481	486	480	485	3,900	485
2023-04-07	483	489	483	488	1,000	488
2023-04-06	488	492	482	482	2,000	482
2023-04-05	489	490	488	490	900	490
2023-04-04	492	492	489	491	2,700	491
2023-04-03	493	494	490	493	5,100	493
2023-03-31	490	491	489	491	1,100	491
2023-03-30	488	491	488	488	2,800	488
2023-03-29	491	491	486	490	1,000	490
2023-03-28	491	491	488	489	1,700	489
2023-03-27	492	492	486	486	4,900	486
2023-03-24	489	491	487	487	1,600	487
2023-03-23	490	491	489	489	2,400	489
2023-03-22	493	493	487	490	2,500	490
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

1401 (株)エムビーエス の時系列データ [2023年度]

1401 (株)エムビーエスの時系列データ [2023年度]