2413 エムスリー(株) 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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 2,215 | 2,231.5 | 2,169.5 | 2,185.5 | 2,467,700 | 2,185.50 |
| 2025-08-28 | 2,210 | 2,215 | 2,175 | 2,199.5 | 3,034,100 | 2,199.50 |
| 2025-08-27 | 2,266.5 | 2,266.5 | 2,226 | 2,226 | 3,085,700 | 2,226 |
| 2025-08-26 | 2,257.5 | 2,310.5 | 2,245 | 2,271.5 | 3,149,700 | 2,271.50 |
| 2025-08-25 | 2,278 | 2,279 | 2,245.5 | 2,248 | 2,262,800 | 2,248 |
| 2025-08-22 | 2,320 | 2,332 | 2,245 | 2,252 | 4,941,200 | 2,252 |
| 2025-08-21 | 2,340 | 2,352 | 2,321.5 | 2,348 | 2,413,300 | 2,348 |
| 2025-08-20 | 2,403 | 2,433 | 2,327.5 | 2,332.5 | 4,167,800 | 2,332.50 |
| 2025-08-19 | 2,328 | 2,349 | 2,303.5 | 2,329.5 | 3,210,100 | 2,329.50 |
| 2025-08-18 | 2,280 | 2,346 | 2,272 | 2,326 | 4,813,100 | 2,326 |
| 2025-08-15 | 2,274 | 2,289 | 2,237 | 2,243.5 | 3,361,300 | 2,243.50 |
| 2025-08-14 | 2,276.5 | 2,308 | 2,241.5 | 2,264 | 6,096,700 | 2,264 |
| 2025-08-13 | 2,236 | 2,249.5 | 2,178 | 2,200 | 4,921,800 | 2,200 |
| 2025-08-12 | 2,211.5 | 2,267 | 2,180.5 | 2,236 | 6,770,500 | 2,236 |
| 2025-08-08 | 2,250 | 2,280 | 2,153.5 | 2,169 | 11,829,500 | 2,169 |
| 2025-08-07 | 2,100 | 2,211 | 2,078.5 | 2,210 | 26,678,300 | 2,210 |
| 2025-08-06 | 1,843 | 1,845 | 1,808.5 | 1,811 | 4,041,200 | 1,811 |
| 2025-08-05 | 1,881.5 | 1,882.5 | 1,835.5 | 1,869 | 2,464,700 | 1,869 |
| 2025-08-04 | 1,865 | 1,888 | 1,859 | 1,870.5 | 1,946,900 | 1,870.50 |
| 2025-08-01 | 1,889.5 | 1,896 | 1,865 | 1,890 | 2,289,800 | 1,890 |
| 2025-07-31 | 1,895 | 1,901.5 | 1,880.5 | 1,880.5 | 1,922,200 | 1,880.50 |
| 2025-07-30 | 1,898.5 | 1,909.5 | 1,875 | 1,900 | 2,594,700 | 1,900 |
| 2025-07-29 | 1,884 | 1,893.5 | 1,866.5 | 1,882.5 | 1,756,800 | 1,882.50 |
| 2025-07-28 | 1,890 | 1,895 | 1,868 | 1,889.5 | 1,483,800 | 1,889.50 |
| 2025-07-25 | 1,890 | 1,912 | 1,885.5 | 1,896 | 2,276,600 | 1,896 |
| 2025-07-24 | 1,877.5 | 1,906 | 1,857.5 | 1,894 | 3,001,600 | 1,894 |
| 2025-07-23 | 1,843.5 | 1,868.5 | 1,836 | 1,860 | 3,315,700 | 1,860 |
| 2025-07-22 | 1,891.5 | 1,895.5 | 1,826 | 1,834 | 2,836,900 | 1,834 |
| 2025-07-18 | 1,925 | 1,929 | 1,885.5 | 1,910.5 | 3,423,500 | 1,910.50 |
| 2025-07-17 | 1,850 | 1,909 | 1,840.5 | 1,907 | 3,824,600 | 1,907 |
| 2025-07-16 | 1,827.5 | 1,849 | 1,809 | 1,825 | 3,126,800 | 1,825 |
| 2025-07-15 | 1,822.5 | 1,829 | 1,801 | 1,815 | 2,282,900 | 1,815 |
| 2025-07-14 | 1,850 | 1,861 | 1,824 | 1,827 | 2,387,400 | 1,827 |
| 2025-07-11 | 1,862 | 1,881 | 1,842 | 1,870 | 3,100,300 | 1,870 |
| 2025-07-10 | 1,910 | 1,921.5 | 1,874.5 | 1,874.5 | 2,730,400 | 1,874.50 |
| 2025-07-09 | 1,926 | 1,926.5 | 1,886 | 1,906.5 | 2,923,800 | 1,906.50 |
| 2025-07-08 | 1,900 | 1,979 | 1,893.5 | 1,926 | 4,470,200 | 1,926 |
| 2025-07-07 | 1,880 | 1,898.5 | 1,865.5 | 1,877 | 1,887,500 | 1,877 |
| 2025-07-04 | 1,905 | 1,912 | 1,880.5 | 1,895.5 | 2,237,300 | 1,895.50 |
| 2025-07-03 | 1,919 | 1,923 | 1,891.5 | 1,905 | 3,020,500 | 1,905 |
| 2025-07-02 | 1,906.5 | 1,942 | 1,888 | 1,935 | 3,351,900 | 1,935 |
| 2025-07-01 | 1,986 | 1,993.5 | 1,913.5 | 1,926 | 2,640,100 | 1,926 |
| 2025-06-30 | 2,002 | 2,011 | 1,968 | 1,985.5 | 3,328,900 | 1,985.50 |
| 2025-06-27 | 1,995 | 2,001 | 1,970.5 | 1,992.5 | 2,222,900 | 1,992.50 |
| 2025-06-26 | 2,020 | 2,044 | 1,989 | 2,000 | 2,790,600 | 2,000 |
| 2025-06-25 | 2,052.5 | 2,058 | 1,990 | 2,011 | 3,281,400 | 2,011 |
| 2025-06-24 | 2,012 | 2,040.5 | 1,999.5 | 2,026.5 | 2,531,400 | 2,026.50 |
| 2025-06-23 | 1,975 | 1,995 | 1,962.5 | 1,992.5 | 2,160,900 | 1,992.50 |
| 2025-06-20 | 2,046.5 | 2,068.5 | 1,990 | 1,994 | 3,612,100 | 1,994 |
| 2025-06-19 | 2,040 | 2,052 | 2,020.5 | 2,036 | 2,036,100 | 2,036 |
| 2025-06-18 | 2,005 | 2,045 | 2,002.5 | 2,040 | 2,842,800 | 2,040 |
| 2025-06-17 | 2,018.5 | 2,028 | 1,990 | 2,002 | 1,876,000 | 2,002 |
| 2025-06-16 | 1,997 | 2,018.5 | 1,967.5 | 2,013 | 2,763,700 | 2,013 |
| 2025-06-13 | 2,030 | 2,048.5 | 1,952 | 1,972.5 | 5,287,600 | 1,972.50 |
| 2025-06-12 | 2,043 | 2,056.5 | 2,005.5 | 2,014.5 | 4,730,500 | 2,014.50 |
| 2025-06-11 | 2,091 | 2,117 | 2,071.5 | 2,079.5 | 3,272,500 | 2,079.50 |
| 2025-06-10 | 2,108 | 2,108 | 2,071.5 | 2,079.5 | 3,090,600 | 2,079.50 |
| 2025-06-09 | 2,181.5 | 2,188.5 | 2,031.5 | 2,087.5 | 6,965,000 | 2,087.50 |
| 2025-06-06 | 2,179.5 | 2,203 | 2,157.5 | 2,179 | 3,091,400 | 2,179 |
| 2025-06-05 | 2,151 | 2,240 | 2,146.5 | 2,177.5 | 5,030,300 | 2,177.50 |
| 2025-06-04 | 2,190 | 2,218.5 | 2,165.5 | 2,175 | 5,709,400 | 2,175 |
| 2025-06-03 | 2,112 | 2,207 | 2,112 | 2,146 | 8,837,200 | 2,146 |
| 2025-06-02 | 2,020 | 2,032.5 | 1,999 | 2,023.5 | 2,134,800 | 2,023.50 |
| 2025-05-30 | 1,995 | 2,044.5 | 1,992.5 | 2,037.5 | 3,500,100 | 2,037.50 |
| 2025-05-29 | 2,001 | 2,024.5 | 1,995 | 2,008.5 | 2,496,700 | 2,008.50 |
| 2025-05-28 | 2,040 | 2,048.5 | 1,984 | 1,996 | 4,538,400 | 1,996 |
| 2025-05-27 | 2,020 | 2,034.5 | 2,002.5 | 2,021.5 | 2,513,000 | 2,021.50 |
| 2025-05-26 | 1,955 | 2,009.5 | 1,943.5 | 2,004.5 | 2,604,200 | 2,004.50 |
| 2025-05-23 | 1,942 | 1,958 | 1,927.5 | 1,952 | 2,197,600 | 1,952 |
| 2025-05-22 | 1,928.5 | 1,944 | 1,916 | 1,943 | 2,417,200 | 1,943 |
| 2025-05-21 | 2,023.5 | 2,031.5 | 1,947.5 | 1,957 | 2,773,200 | 1,957 |
| 2025-05-20 | 1,956.5 | 1,986.5 | 1,955.5 | 1,983.5 | 2,653,900 | 1,983.50 |
| 2025-05-19 | 1,944 | 1,959.5 | 1,934 | 1,950 | 2,002,800 | 1,950 |
| 2025-05-16 | 1,971 | 2,004.5 | 1,959.5 | 1,972.5 | 3,731,800 | 1,972.50 |
| 2025-05-15 | 1,912.5 | 1,954 | 1,894.5 | 1,954 | 3,639,900 | 1,954 |
| 2025-05-14 | 1,941.5 | 1,949.5 | 1,903.5 | 1,938 | 3,162,800 | 1,938 |
| 2025-05-13 | 1,939.5 | 1,981 | 1,923 | 1,935 | 4,814,900 | 1,935 |
| 2025-05-12 | 1,930 | 1,971 | 1,902 | 1,912.5 | 5,111,900 | 1,912.50 |
| 2025-05-09 | 1,958 | 1,971 | 1,895 | 1,902.5 | 7,974,600 | 1,902.50 |
| 2025-05-08 | 1,873 | 1,929 | 1,842 | 1,904.5 | 10,325,000 | 1,904.50 |
| 2025-05-07 | 1,825.5 | 1,883 | 1,774 | 1,843.5 | 15,117,700 | 1,843.50 |
| 2025-05-02 | 1,772 | 1,812 | 1,767.5 | 1,785.5 | 4,244,600 | 1,785.50 |
| 2025-05-01 | 1,794 | 1,806 | 1,762.5 | 1,783 | 3,093,400 | 1,783 |
| 2025-04-30 | 1,777.5 | 1,797.5 | 1,757.5 | 1,786.5 | 4,482,100 | 1,786.50 |
| 2025-04-28 | 1,762.5 | 1,792 | 1,762.5 | 1,775.5 | 2,864,800 | 1,775.50 |
| 2025-04-25 | 1,780 | 1,788.5 | 1,733 | 1,734.5 | 3,548,000 | 1,734.50 |
| 2025-04-24 | 1,800.5 | 1,810 | 1,755.5 | 1,776 | 2,806,700 | 1,776 |
| 2025-04-23 | 1,845 | 1,845.5 | 1,782.5 | 1,794 | 3,178,700 | 1,794 |
| 2025-04-22 | 1,800.5 | 1,826.5 | 1,788 | 1,812.5 | 2,269,500 | 1,812.50 |
| 2025-04-21 | 1,841 | 1,852 | 1,784 | 1,792 | 2,857,800 | 1,792 |
| 2025-04-18 | 1,770 | 1,802.5 | 1,735 | 1,801 | 3,104,400 | 1,801 |
| 2025-04-17 | 1,672.5 | 1,759 | 1,672 | 1,757 | 4,513,300 | 1,757 |
| 2025-04-16 | 1,700 | 1,702 | 1,638.5 | 1,647 | 1,948,100 | 1,647 |
| 2025-04-15 | 1,693.5 | 1,708 | 1,681 | 1,698.5 | 2,002,100 | 1,698.50 |
| 2025-04-14 | 1,649 | 1,684.5 | 1,638.5 | 1,663 | 2,009,100 | 1,663 |
| 2025-04-11 | 1,540 | 1,650 | 1,540 | 1,648.5 | 3,806,500 | 1,648.50 |
| 2025-04-10 | 1,680 | 1,684 | 1,645 | 1,666 | 3,067,100 | 1,666 |
| 2025-04-09 | 1,572 | 1,580 | 1,536.5 | 1,551.5 | 4,334,600 | 1,551.50 |
| 2025-04-08 | 1,556.5 | 1,616.5 | 1,550.5 | 1,610 | 3,542,600 | 1,610 |
| 2025-04-07 | 1,470.5 | 1,545.5 | 1,441 | 1,516.5 | 6,523,700 | 1,516.50 |
| 2025-04-04 | 1,623.5 | 1,649 | 1,559.5 | 1,580.5 | 4,527,700 | 1,580.50 |
| 2025-04-03 | 1,597 | 1,643.5 | 1,579 | 1,643.5 | 4,184,200 | 1,643.50 |
| 2025-04-02 | 1,710 | 1,710 | 1,653 | 1,656 | 2,416,100 | 1,656 |
| 2025-04-01 | 1,702.5 | 1,721 | 1,688.5 | 1,688.5 | 2,290,800 | 1,688.50 |
| 2025-03-31 | 1,701 | 1,715 | 1,676.5 | 1,702 | 3,540,200 | 1,702 |
| 2025-03-28 | 1,766 | 1,781 | 1,720 | 1,736.5 | 2,972,100 | 1,736.50 |
| 2025-03-27 | 1,705 | 1,762 | 1,703 | 1,750 | 4,080,100 | 1,750 |
| 2025-03-26 | 1,704 | 1,717 | 1,693.5 | 1,706.5 | 2,687,800 | 1,706.50 |
| 2025-03-25 | 1,727 | 1,736 | 1,693 | 1,697 | 4,034,800 | 1,697 |
| 2025-03-24 | 1,734.5 | 1,756 | 1,717 | 1,727 | 2,602,800 | 1,727 |
| 2025-03-21 | 1,753.5 | 1,785 | 1,723.5 | 1,723.5 | 4,589,200 | 1,723.50 |
| 2025-03-19 | 1,846.5 | 1,864.5 | 1,777 | 1,786 | 4,884,800 | 1,786 |
| 2025-03-18 | 1,848.5 | 1,878 | 1,824.5 | 1,869 | 4,593,400 | 1,869 |
| 2025-03-17 | 1,790 | 1,804.5 | 1,758.5 | 1,791 | 2,729,600 | 1,791 |
| 2025-03-14 | 1,721 | 1,761 | 1,713.5 | 1,755 | 4,303,700 | 1,755 |
| 2025-03-13 | 1,753 | 1,761 | 1,715 | 1,715 | 3,830,800 | 1,715 |
| 2025-03-12 | 1,705 | 1,755.5 | 1,701.5 | 1,724 | 3,676,100 | 1,724 |
| 2025-03-11 | 1,710.5 | 1,736 | 1,682.5 | 1,705 | 4,037,300 | 1,705 |
| 2025-03-10 | 1,748 | 1,767.5 | 1,722.5 | 1,735.5 | 3,051,300 | 1,735.50 |
| 2025-03-07 | 1,771 | 1,784.5 | 1,732 | 1,742.5 | 2,980,400 | 1,742.50 |
| 2025-03-06 | 1,794.5 | 1,819.5 | 1,779 | 1,784 | 4,315,000 | 1,784 |
| 2025-03-05 | 1,778.5 | 1,790 | 1,734 | 1,773 | 3,993,400 | 1,773 |
| 2025-03-04 | 1,774.5 | 1,806 | 1,757 | 1,791 | 3,917,700 | 1,791 |
| 2025-03-03 | 1,796.5 | 1,828 | 1,783.5 | 1,792.5 | 4,627,900 | 1,792.50 |
| 2025-02-28 | 1,791.5 | 1,813 | 1,747 | 1,762 | 6,976,700 | 1,762 |
| 2025-02-27 | 1,893 | 1,915 | 1,784.5 | 1,789.5 | 9,615,400 | 1,789.50 |
| 2025-02-26 | 1,948 | 1,987 | 1,851.5 | 1,893 | 10,180,300 | 1,893 |
| 2025-02-25 | 1,975 | 2,047 | 1,971 | 1,999 | 7,506,100 | 1,999 |
| 2025-02-21 | 1,964.5 | 2,025 | 1,943.5 | 2,025 | 11,986,500 | 2,025 |
| 2025-02-20 | 1,895 | 1,954 | 1,885 | 1,951 | 8,476,200 | 1,951 |
| 2025-02-19 | 1,835 | 1,907.5 | 1,813.5 | 1,888 | 9,491,900 | 1,888 |
| 2025-02-18 | 1,736 | 1,826 | 1,731 | 1,822 | 8,445,900 | 1,822 |
| 2025-02-17 | 1,790 | 1,804.5 | 1,734 | 1,736 | 5,941,300 | 1,736 |
| 2025-02-14 | 1,800 | 1,848.5 | 1,773 | 1,790 | 10,358,000 | 1,790 |
| 2025-02-13 | 1,668 | 1,828 | 1,665 | 1,805 | 18,060,500 | 1,805 |
| 2025-02-12 | 1,591 | 1,675 | 1,553.5 | 1,659 | 18,155,200 | 1,659 |
| 2025-02-10 | 1,391 | 1,412 | 1,385 | 1,391 | 2,630,700 | 1,391 |
| 2025-02-07 | 1,385.5 | 1,404 | 1,376 | 1,377 | 2,265,700 | 1,377 |
| 2025-02-06 | 1,355 | 1,404 | 1,354 | 1,394.5 | 2,542,500 | 1,394.50 |
| 2025-02-05 | 1,359 | 1,366 | 1,346 | 1,360 | 3,198,500 | 1,360 |
| 2025-02-04 | 1,385 | 1,389 | 1,347.5 | 1,352 | 3,609,000 | 1,352 |
| 2025-02-03 | 1,365 | 1,378.5 | 1,332 | 1,355 | 5,519,900 | 1,355 |
| 2025-01-31 | 1,435 | 1,441.5 | 1,414.5 | 1,420 | 2,227,700 | 1,420 |
| 2025-01-30 | 1,433.5 | 1,442.5 | 1,422.5 | 1,440 | 1,970,100 | 1,440 |
| 2025-01-29 | 1,470 | 1,482 | 1,448 | 1,450.5 | 2,356,500 | 1,450.50 |
| 2025-01-28 | 1,450 | 1,476 | 1,443 | 1,458 | 2,511,400 | 1,458 |
| 2025-01-27 | 1,459.5 | 1,479 | 1,438.5 | 1,438.5 | 2,732,200 | 1,438.50 |
| 2025-01-24 | 1,456.5 | 1,472.5 | 1,438.5 | 1,444.5 | 2,309,100 | 1,444.50 |
| 2025-01-23 | 1,430 | 1,442.5 | 1,405.5 | 1,440 | 4,354,900 | 1,440 |
| 2025-01-22 | 1,400 | 1,459.5 | 1,394 | 1,457 | 3,913,100 | 1,457 |
| 2025-01-21 | 1,400 | 1,401 | 1,370 | 1,385 | 2,184,800 | 1,385 |
| 2025-01-20 | 1,390.5 | 1,399 | 1,376 | 1,391.5 | 1,831,700 | 1,391.50 |
| 2025-01-17 | 1,412 | 1,420 | 1,386.5 | 1,394 | 2,312,500 | 1,394 |
| 2025-01-16 | 1,453.5 | 1,468.5 | 1,413 | 1,421 | 2,928,400 | 1,421 |
| 2025-01-15 | 1,450 | 1,460.5 | 1,420.5 | 1,431 | 4,938,800 | 1,431 |
| 2025-01-14 | 1,440 | 1,475.5 | 1,425 | 1,455 | 6,682,900 | 1,455 |
| 2025-01-10 | 1,422.5 | 1,428 | 1,403 | 1,410 | 2,566,500 | 1,410 |
| 2025-01-09 | 1,410 | 1,431.5 | 1,391.5 | 1,427 | 2,958,100 | 1,427 |
| 2025-01-08 | 1,410 | 1,424.5 | 1,388 | 1,420.5 | 2,863,300 | 1,420.50 |
| 2025-01-07 | 1,393.5 | 1,415.5 | 1,374.5 | 1,415.5 | 2,769,800 | 1,415.50 |
| 2025-01-06 | 1,398 | 1,425 | 1,369.5 | 1,372.5 | 3,320,100 | 1,372.50 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2014-03-27]1株→200株 [2012-09-26]1株→3株 [2011-09-28]1株→2株 [2005-09-27]1株→2株 [2005-03-28]1株→3株