2413 エムスリー(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,665 | 1,681 | 1,610 | 1,655 | 8,423,200 | 1,655 |
| 2024-04-30 | 1,710 | 1,729 | 1,657 | 1,691.5 | 13,090,300 | 1,691.50 |
| 2024-04-26 | 1,836 | 1,884.5 | 1,809 | 1,877.5 | 3,917,400 | 1,877.50 |
| 2024-04-25 | 1,898.5 | 1,901.5 | 1,870.5 | 1,883 | 2,075,000 | 1,883 |
| 2024-04-24 | 1,898 | 1,926 | 1,868 | 1,905.5 | 2,323,700 | 1,905.50 |
| 2024-04-23 | 1,860 | 1,898.5 | 1,855.5 | 1,884 | 2,664,400 | 1,884 |
| 2024-04-22 | 1,829.5 | 1,866 | 1,812.5 | 1,861 | 3,460,300 | 1,861 |
| 2024-04-19 | 1,850 | 1,856.5 | 1,776.5 | 1,789.5 | 5,649,000 | 1,789.50 |
| 2024-04-18 | 1,881 | 1,898 | 1,860.5 | 1,883.5 | 1,684,800 | 1,883.50 |
| 2024-04-17 | 1,932.5 | 1,935.5 | 1,885 | 1,895 | 2,441,200 | 1,895 |
| 2024-04-16 | 1,879 | 1,945 | 1,855.5 | 1,932.5 | 3,877,100 | 1,932.50 |
| 2024-04-15 | 1,946 | 1,958.5 | 1,898 | 1,912 | 3,672,300 | 1,912 |
| 2024-04-12 | 1,980 | 2,030.5 | 1,962 | 1,979.5 | 3,359,900 | 1,979.50 |
| 2024-04-11 | 1,975 | 1,990.5 | 1,928 | 1,958 | 4,313,700 | 1,958 |
| 2024-04-10 | 2,055 | 2,059 | 1,996.5 | 2,004 | 3,674,800 | 2,004 |
| 2024-04-09 | 2,055.5 | 2,063.5 | 2,011.5 | 2,047.5 | 2,593,000 | 2,047.50 |
| 2024-04-08 | 2,066.5 | 2,088 | 2,046 | 2,054.5 | 2,830,600 | 2,054.50 |
| 2024-04-05 | 2,109.5 | 2,120 | 2,020 | 2,035 | 4,388,300 | 2,035 |
| 2024-04-04 | 2,137.5 | 2,154 | 2,110.5 | 2,126 | 3,075,600 | 2,126 |
| 2024-04-03 | 2,118 | 2,151 | 2,100 | 2,113 | 4,161,600 | 2,113 |
| 2024-04-02 | 2,154 | 2,195.5 | 2,141.5 | 2,168 | 3,253,200 | 2,168 |
| 2024-04-01 | 2,168 | 2,205 | 2,153 | 2,174.5 | 2,693,500 | 2,174.50 |
| 2024-03-29 | 2,175 | 2,184.5 | 2,128.5 | 2,137 | 3,834,400 | 2,137 |
| 2024-03-28 | 2,148.5 | 2,179 | 2,127.5 | 2,169 | 3,499,900 | 2,169 |
| 2024-03-27 | 2,163 | 2,167.5 | 2,131.5 | 2,148 | 2,858,200 | 2,148 |
| 2024-03-26 | 2,100.5 | 2,173 | 2,094.5 | 2,163 | 3,460,000 | 2,163 |
| 2024-03-25 | 2,132 | 2,133 | 2,104 | 2,110.5 | 2,232,300 | 2,110.50 |
| 2024-03-22 | 2,114.5 | 2,133 | 2,109 | 2,116.5 | 2,544,700 | 2,116.50 |
| 2024-03-21 | 2,102.5 | 2,121.5 | 2,089.5 | 2,106 | 2,496,600 | 2,106 |
| 2024-03-19 | 2,071 | 2,084.5 | 2,047.5 | 2,078 | 1,873,700 | 2,078 |
| 2024-03-18 | 2,018.5 | 2,080.5 | 2,016 | 2,080.5 | 2,459,100 | 2,080.50 |
| 2024-03-15 | 2,005.5 | 2,019 | 1,987.5 | 2,008.5 | 2,017,900 | 2,008.50 |
| 2024-03-14 | 2,016 | 2,024 | 1,992.5 | 2,015 | 2,704,200 | 2,015 |
| 2024-03-13 | 2,060 | 2,067.5 | 2,005.5 | 2,017.5 | 2,989,100 | 2,017.50 |
| 2024-03-12 | 2,081 | 2,081 | 2,006.5 | 2,060.5 | 3,011,000 | 2,060.50 |
| 2024-03-11 | 2,070.5 | 2,083 | 2,046 | 2,082.5 | 2,274,400 | 2,082.50 |
| 2024-03-08 | 2,102 | 2,114 | 2,063 | 2,091.5 | 3,264,600 | 2,091.50 |
| 2024-03-07 | 2,140 | 2,149.5 | 2,083 | 2,088.5 | 2,833,900 | 2,088.50 |
| 2024-03-06 | 2,075 | 2,158 | 2,068 | 2,134.5 | 3,309,400 | 2,134.50 |
| 2024-03-05 | 2,152 | 2,154.5 | 2,086.5 | 2,087.5 | 3,377,000 | 2,087.50 |
| 2024-03-04 | 2,185.5 | 2,235 | 2,161.5 | 2,165 | 3,116,700 | 2,165 |
| 2024-03-01 | 2,174 | 2,212.5 | 2,156.5 | 2,169.5 | 2,952,800 | 2,169.50 |
| 2024-02-29 | 2,165.5 | 2,195 | 2,130 | 2,146.5 | 3,685,700 | 2,146.50 |
| 2024-02-28 | 2,148 | 2,213 | 2,138 | 2,190.5 | 4,620,200 | 2,190.50 |
| 2024-02-27 | 2,090 | 2,145 | 2,088.5 | 2,136 | 2,974,100 | 2,136 |
| 2024-02-26 | 2,041 | 2,130 | 2,032 | 2,100 | 3,527,000 | 2,100 |
| 2024-02-22 | 2,058.5 | 2,064.5 | 2,028 | 2,045 | 2,616,500 | 2,045 |
| 2024-02-21 | 2,097 | 2,101 | 2,055 | 2,059 | 2,987,200 | 2,059 |
| 2024-02-20 | 2,112 | 2,129 | 2,092.5 | 2,100 | 2,636,300 | 2,100 |
| 2024-02-19 | 2,063 | 2,107.5 | 2,055.5 | 2,096 | 2,228,400 | 2,096 |
| 2024-02-16 | 2,022.5 | 2,091 | 2,019.5 | 2,080 | 3,442,600 | 2,080 |
| 2024-02-15 | 2,028.5 | 2,071 | 2,003 | 2,012 | 3,416,200 | 2,012 |
| 2024-02-14 | 2,000 | 2,032.5 | 1,992.5 | 2,013 | 4,007,500 | 2,013 |
| 2024-02-13 | 1,987.5 | 2,050 | 1,987 | 2,049.5 | 4,518,500 | 2,049.50 |
| 2024-02-09 | 2,020 | 2,042.5 | 1,972 | 1,972 | 6,079,800 | 1,972 |
| 2024-02-08 | 1,978 | 1,986 | 1,920.5 | 1,959.5 | 5,183,200 | 1,959.50 |
| 2024-02-07 | 2,000 | 2,018 | 1,963.5 | 1,977.5 | 4,758,500 | 1,977.50 |
| 2024-02-06 | 2,065 | 2,079.5 | 2,002.5 | 2,002.5 | 5,172,000 | 2,002.50 |
| 2024-02-05 | 2,044 | 2,131.5 | 2,038 | 2,086 | 5,040,700 | 2,086 |
| 2024-02-02 | 2,088 | 2,103 | 2,036 | 2,041 | 6,318,200 | 2,041 |
| 2024-02-01 | 2,160 | 2,186.5 | 2,013.5 | 2,057 | 13,314,700 | 2,057 |
| 2024-01-31 | 2,329.5 | 2,354.5 | 2,289.5 | 2,354.5 | 3,637,800 | 2,354.50 |
| 2024-01-30 | 2,405 | 2,413 | 2,343.5 | 2,358.5 | 2,747,400 | 2,358.50 |
| 2024-01-29 | 2,382.5 | 2,393.5 | 2,328 | 2,347 | 3,775,200 | 2,347 |
| 2024-01-26 | 2,393 | 2,418.5 | 2,339 | 2,379 | 4,330,600 | 2,379 |
| 2024-01-25 | 2,514 | 2,527.5 | 2,401 | 2,437 | 5,701,600 | 2,437 |
| 2024-01-24 | 2,505.5 | 2,524 | 2,477.5 | 2,507 | 6,190,900 | 2,507 |
| 2024-01-23 | 2,404.5 | 2,502.5 | 2,397.5 | 2,469 | 6,568,600 | 2,469 |
| 2024-01-22 | 2,270.5 | 2,384 | 2,254 | 2,369 | 5,685,700 | 2,369 |
| 2024-01-19 | 2,210 | 2,260.5 | 2,201 | 2,226.5 | 2,695,700 | 2,226.50 |
| 2024-01-18 | 2,210.5 | 2,218.5 | 2,180.5 | 2,191 | 3,113,700 | 2,191 |
| 2024-01-17 | 2,317 | 2,339.5 | 2,227 | 2,227 | 4,056,500 | 2,227 |
| 2024-01-16 | 2,370 | 2,400 | 2,334.5 | 2,337 | 1,956,600 | 2,337 |
| 2024-01-15 | 2,396 | 2,398.5 | 2,348 | 2,365 | 1,768,600 | 2,365 |
| 2024-01-12 | 2,469.5 | 2,469.5 | 2,362 | 2,393 | 3,566,500 | 2,393 |
| 2024-01-11 | 2,455 | 2,459.5 | 2,383 | 2,392 | 2,708,100 | 2,392 |
| 2024-01-10 | 2,343 | 2,419.5 | 2,320 | 2,414.5 | 3,410,200 | 2,414.50 |
| 2024-01-09 | 2,299.5 | 2,338 | 2,281.5 | 2,320 | 2,145,900 | 2,320 |
| 2024-01-05 | 2,291.5 | 2,312.5 | 2,277 | 2,278 | 1,979,800 | 2,278 |
| 2024-01-04 | 2,301 | 2,318 | 2,255 | 2,301 | 2,613,300 | 2,301 |
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
