1. HOME >
  2. 株価時系列 >
  3. 2413 >
  4. 2020年

2413 エムスリー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-309,8189,8539,6289,7433,427,1009,743
2020-12-299,3889,8909,3809,8744,098,8009,874
2020-12-289,3009,4559,2659,4242,088,1009,424
2020-12-259,4349,4509,2809,3111,637,6009,311
2020-12-249,3969,4409,2719,4342,164,6009,434
2020-12-239,1879,4409,1809,3862,559,1009,386
2020-12-229,3509,4919,1659,2072,866,2009,207
2020-12-219,2469,3969,0869,3612,323,8009,361
2020-12-189,4499,4809,2699,3452,902,0009,345
2020-12-179,1939,5369,1489,5143,687,0009,514
2020-12-169,2009,2488,9409,1002,612,0009,100
2020-12-159,0399,1938,9819,1792,878,2009,179
2020-12-148,9759,0398,8908,9802,570,0008,980
2020-12-118,6459,0478,6409,0414,332,5009,041
2020-12-108,4598,7108,4188,7023,011,6008,702
2020-12-098,8418,9288,6518,7303,163,1008,730
2020-12-088,3288,8778,2958,8525,525,1008,852
2020-12-078,6688,6848,3728,4504,413,7008,450
2020-12-049,0709,1698,6338,8634,578,1008,863
2020-12-039,2489,2738,9459,1614,421,2009,161
2020-12-029,6009,6229,3009,4394,043,6009,439
2020-12-019,8699,9009,4559,5424,533,8009,542
2020-11-309,3989,6229,3589,6225,214,0009,622
2020-11-279,0009,2008,9719,1563,535,3009,156
2020-11-268,7008,9608,6638,9272,916,0008,927
2020-11-258,6688,7788,5388,5553,949,2008,555
2020-11-248,3248,6698,3228,6373,340,5008,637
2020-11-208,0908,2488,0708,2422,262,9008,242
2020-11-198,1128,2007,9688,1392,852,3008,139
2020-11-187,8498,0087,8117,9632,253,6007,963
2020-11-177,9618,1097,7897,8533,189,3007,853
2020-11-168,1798,2488,0338,0823,112,2008,082
2020-11-137,9328,1007,9008,0613,635,6008,061
2020-11-127,7987,9177,7107,8893,831,0007,889
2020-11-117,4717,6737,1217,6015,176,9007,601
2020-11-107,9807,9807,5507,5995,853,8007,599
2020-11-097,9198,2597,7948,1983,238,6008,198
2020-11-067,7007,7997,5747,7693,121,6007,769
2020-11-057,7007,8637,6547,7194,173,5007,719
2020-11-047,2907,6287,1877,5954,681,2007,595
2020-11-027,2117,3106,8617,1824,431,6007,182
2020-10-307,0247,1556,9607,0272,910,5007,027
2020-10-297,0007,1106,9407,0902,321,3007,090
2020-10-286,9807,1806,9707,0902,556,9007,090
2020-10-276,6107,0306,5806,9702,834,1006,970
2020-10-266,8606,8606,6906,7002,218,7006,700
2020-10-236,8806,9506,7806,9102,564,7006,910
2020-10-227,1007,1406,9606,9702,393,2006,970
2020-10-217,2207,2407,0907,1001,672,0007,100
2020-10-207,1207,2407,1207,2401,504,8007,240
2020-10-197,1807,2507,1207,2001,698,7007,200
2020-10-167,0807,1906,9807,1402,540,7007,140
2020-10-157,3007,3707,1107,1502,768,5007,150
2020-10-147,2007,3407,1907,3302,531,9007,330
2020-10-137,0407,1806,9907,1302,703,8007,130
2020-10-126,9207,1006,9007,0703,811,3007,070
2020-10-096,7706,9906,7506,8704,998,6006,870
2020-10-086,4706,7006,4506,6903,777,9006,690
2020-10-076,4106,5706,4006,4802,299,3006,480
2020-10-066,3406,4606,3106,4502,077,8006,450
2020-10-056,3506,4306,2506,3301,906,1006,330
2020-10-026,5806,5906,3106,3702,952,6006,370
2020-09-306,5906,6906,4706,5003,613,1006,500
2020-09-296,3606,5906,3206,5602,974,5006,560
2020-09-286,5606,5806,3406,4603,269,4006,460
2020-09-256,4806,5406,4406,4602,557,6006,460
2020-09-246,5006,5706,3806,4202,437,9006,420
2020-09-236,4106,5906,4106,5502,725,5006,550
2020-09-186,4306,4306,2906,3802,559,2006,380
2020-09-176,4006,4206,2606,3903,054,9006,390
2020-09-166,2006,5006,2006,5003,459,8006,500
2020-09-155,9806,1205,9606,1102,468,7006,110
2020-09-146,0106,0605,8205,9804,069,4005,980
2020-09-116,2006,2005,9706,0905,130,4006,090
2020-09-106,3206,3606,1806,2202,400,9006,220
2020-09-096,2206,3506,1306,2303,157,8006,230
2020-09-086,3906,3906,0706,3203,441,9006,320
2020-09-076,3806,4206,2806,3402,285,6006,340
2020-09-046,5006,6006,4106,4803,777,8006,480
2020-09-036,7106,7806,6406,7203,328,0006,720
2020-09-026,4506,6206,4406,6102,955,9006,610
2020-09-016,2306,3706,2106,3502,457,8006,350
2020-08-316,1406,2106,0706,1402,998,9006,140
2020-08-286,2606,3005,8506,0405,618,2006,040
2020-08-276,3706,4306,3106,3601,851,7006,360
2020-08-266,4406,5306,3706,4302,365,5006,430
2020-08-256,3806,4106,3006,3602,765,7006,360
2020-08-246,3606,4406,2506,4403,160,2006,440
2020-08-216,2306,4206,1906,4002,912,7006,400
2020-08-206,2006,2406,0706,1302,106,5006,130
2020-08-196,2106,2406,1106,1201,524,6006,120
2020-08-185,9606,1705,9306,1402,174,0006,140
2020-08-175,9606,0005,9205,9301,315,8005,930
2020-08-145,7906,0005,7905,9502,599,1005,950
2020-08-135,7405,8005,6805,7702,410,1005,770
2020-08-125,6905,6905,5505,6502,380,3005,650
2020-08-115,7205,7905,6605,7402,235,8005,740
2020-08-075,8905,9105,7405,7801,963,3005,780
2020-08-065,8805,9205,8205,8702,007,5005,870
2020-08-055,7605,8305,7105,8101,932,4005,810
2020-08-045,6805,7505,6405,6902,611,3005,690
2020-08-035,4505,6205,3705,5903,338,9005,590
2020-07-315,4605,5205,3705,3802,631,1005,380
2020-07-305,4605,5805,3805,4304,782,8005,430
2020-07-295,0605,1605,0505,1201,950,5005,120
2020-07-285,1605,2005,0905,1101,925,9005,110
2020-07-275,0805,1905,0705,1102,218,6005,110
2020-07-225,0005,1804,9405,1602,802,4005,160
2020-07-214,9405,0604,9405,0402,758,1005,040
2020-07-204,8154,8904,7704,8401,630,9004,840
2020-07-174,8204,8854,7704,8102,047,7004,810
2020-07-164,9054,9054,7604,7703,234,7004,770
2020-07-154,8804,9704,8404,9551,916,2004,955
2020-07-144,8954,9504,8154,8602,377,4004,860
2020-07-134,9304,9854,8554,9852,463,1004,985
2020-07-104,8904,9904,8354,8953,438,7004,895
2020-07-094,9004,9404,7904,8602,136,3004,860
2020-07-084,9004,9254,7904,8602,958,1004,860
2020-07-074,7354,8804,6954,8753,186,0004,875
2020-07-064,7154,7704,6204,7052,219,7004,705
2020-07-034,5204,6754,4904,6752,359,0004,675
2020-07-024,5604,5754,3504,4752,516,7004,475
2020-07-014,6104,6304,5054,5151,878,8004,515
2020-06-304,6404,6404,4454,5853,104,7004,585
2020-06-294,6154,6454,5304,5351,658,4004,535
2020-06-264,6104,6504,5504,6201,942,1004,620
2020-06-254,6154,6854,5854,5852,048,8004,585
2020-06-244,4954,6504,4954,6352,466,8004,635
2020-06-234,5354,5354,3904,5052,061,7004,505
2020-06-224,4704,5404,4254,5001,951,5004,500
2020-06-194,4504,4604,4004,4551,789,4004,455
2020-06-184,4654,4904,3754,4201,736,5004,420
2020-06-174,4454,5154,3904,3952,303,5004,395
2020-06-164,3754,4554,3454,4452,576,5004,445
2020-06-154,4454,5454,3254,3301,974,6004,330
2020-06-124,3854,4904,3204,4653,419,2004,465
2020-06-114,5004,5804,4404,4552,855,0004,455
2020-06-104,4154,5354,3804,5052,548,8004,505
2020-06-094,4004,4254,3104,3302,922,7004,330
2020-06-084,4704,5254,4054,4652,934,1004,465
2020-06-054,4254,4754,3654,4702,627,5004,470
2020-06-044,5604,6104,4704,5453,151,2004,545
2020-06-034,5204,5304,4154,4703,106,0004,470
2020-06-024,3504,4804,3254,4752,703,9004,475
2020-06-014,3604,3954,3054,3402,429,0004,340
2020-05-294,3004,3554,2054,3403,883,5004,340
2020-05-284,0854,2404,0204,2403,435,5004,240
2020-05-274,1904,1954,0254,0903,620,9004,090
2020-05-264,3004,3004,1904,2501,899,8004,250
2020-05-254,1804,2704,1204,2601,864,9004,260
2020-05-224,0954,1804,0854,1101,600,7004,110
2020-05-214,2804,3654,0804,1004,115,7004,100
2020-05-204,1204,2554,1104,2202,681,4004,220
2020-05-194,1004,1654,0154,0404,200,1004,040
2020-05-183,9754,2203,8554,1557,181,0004,155
2020-05-153,6853,7653,6753,7653,108,3003,765
2020-05-143,6403,7103,5803,6453,073,3003,645
2020-05-133,6453,6653,5653,6053,671,8003,605
2020-05-123,7403,8053,6653,7002,966,8003,700
2020-05-113,9053,9053,6753,6953,672,5003,695
2020-05-084,1804,1903,8703,9304,577,1003,930
2020-05-073,9254,0753,9054,0753,803,8004,075
2020-05-013,8703,9253,8453,8552,237,8003,855
2020-04-303,9903,9903,8853,8902,133,7003,890
2020-04-283,8503,9503,8303,9401,853,1003,940
2020-04-273,9353,9653,8603,8701,994,6003,870
2020-04-243,9353,9453,8553,9301,918,9003,930
2020-04-233,9153,9853,9003,9401,987,1003,940
2020-04-223,8403,9403,7503,9302,887,5003,930
2020-04-214,0104,0453,8453,9003,272,0003,900
2020-04-203,9904,0453,9704,0052,363,2004,005
2020-04-174,0454,0803,9404,0503,508,8004,050
2020-04-163,8654,0003,8653,9753,240,1003,975
2020-04-153,8503,8953,8053,8502,911,5003,850
2020-04-143,7303,8253,7103,8152,435,0003,815
2020-04-133,6103,7403,5953,7002,151,7003,700
2020-04-103,7653,7703,6503,6803,262,3003,680
2020-04-093,7203,7653,6103,7453,929,1003,745
2020-04-083,4903,8553,4603,7807,070,3003,780
2020-04-073,3553,5253,3553,3804,465,9003,380
2020-04-063,3053,3703,2553,3403,479,4003,340
2020-04-033,1503,2703,1453,2503,428,8003,250
2020-04-023,1253,1753,0653,1304,461,7003,130
2020-04-013,1803,2453,1453,1503,448,8003,150
2020-03-313,0553,2203,0003,1953,929,8003,195
2020-03-302,9173,0402,8983,0353,421,9003,035
2020-03-272,9712,9942,8822,9754,336,8002,975
2020-03-262,8802,9852,8452,9213,006,8002,921
2020-03-252,9623,0102,9013,0003,189,1003,000
2020-03-242,9292,9982,8392,8734,373,3002,873
2020-03-232,9903,0452,6782,7835,495,6002,783
2020-03-192,7212,8702,6772,8605,995,8002,860
2020-03-182,6922,7282,5962,6273,902,5002,627
2020-03-172,4202,6662,3932,6425,968,2002,642
2020-03-162,5902,6472,4712,4853,710,0002,485
2020-03-132,4542,6292,3192,5387,468,3002,538
2020-03-122,7152,8132,6642,7044,494,4002,704
2020-03-112,9632,9842,7792,7954,291,7002,795
2020-03-102,8012,9892,6832,9754,438,9002,975
2020-03-092,8962,9032,7892,8654,631,7002,865
2020-03-062,9533,0152,9422,9963,489,3002,996
2020-03-053,0053,0152,9622,9872,585,9002,987
2020-03-042,8922,9842,8572,9532,290,2002,953
2020-03-033,0203,0452,8892,9083,951,8002,908
2020-03-022,7503,0152,7452,9915,467,2002,991
2020-02-282,8002,8292,7522,7865,649,6002,786
2020-02-272,9772,9842,8772,8953,995,8002,895
2020-02-262,9203,0102,9122,9774,245,8002,977
2020-02-252,9002,9872,8892,9453,972,1002,945
2020-02-213,0503,1153,0403,0551,839,2003,055
2020-02-203,1203,1503,0553,0652,645,0003,065
2020-02-193,0753,1153,0103,0753,096,9003,075
2020-02-183,1653,1703,0203,0353,136,2003,035
2020-02-173,2503,2603,1803,2001,981,4003,200
2020-02-143,2703,2953,2303,2602,559,0003,260
2020-02-133,2003,2703,2003,2702,094,1003,270
2020-02-123,2153,2453,1803,1952,084,1003,195
2020-02-103,1453,2103,1403,1801,716,4003,180
2020-02-073,2203,2203,1353,1602,171,5003,160
2020-02-063,2303,2653,1603,2352,486,1003,235
2020-02-053,2303,2603,2003,2202,129,7003,220
2020-02-043,1503,2103,1403,2002,401,9003,200
2020-02-033,1653,1953,1353,1752,498,4003,175
2020-01-313,1503,2403,1403,2202,085,9003,220
2020-01-303,2203,2253,0853,1302,967,5003,130
2020-01-293,2203,2803,1753,2354,083,1003,235
2020-01-283,1253,1903,1153,1502,472,2003,150
2020-01-273,1303,2203,1103,1701,928,2003,170
2020-01-243,1703,2053,1503,1901,643,5003,190
2020-01-233,1903,2303,1803,2002,401,1003,200
2020-01-223,1903,2703,1803,2602,129,3003,260
2020-01-213,2653,2653,2003,2252,388,1003,225
2020-01-203,2953,3153,2853,310764,1003,310
2020-01-173,3303,3453,2803,2851,705,0003,285
2020-01-163,2903,3303,2803,3102,022,8003,310
2020-01-153,3503,3503,2803,2902,988,5003,290
2020-01-143,4703,4753,3603,3652,708,3003,365
2020-01-103,3853,4453,3553,4402,004,1003,440
2020-01-093,3403,3853,3103,3851,738,3003,385
2020-01-083,3103,3203,2103,2752,364,7003,275
2020-01-073,2303,3503,2253,3452,060,9003,345
2020-01-063,2603,2803,2253,2402,146,3003,240

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