1. HOME >
  2. 株価時系列 >
  3. 2413 >
  4. 2023年

2413 エムスリー(株) 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
2023-12-292,326.52,340.52,3122,3331,596,1002,333
2023-12-282,3292,339.52,3002,339.51,701,8002,339.50
2023-12-272,2472,3342,2462,3343,106,6002,334
2023-12-262,253.52,2892,2532,2681,898,6002,268
2023-12-252,2802,2852,245.52,256.51,378,9002,256.50
2023-12-222,280.52,3102,2472,251.52,113,5002,251.50
2023-12-212,2452,276.52,2402,2552,144,1002,255
2023-12-202,263.52,3002,2582,2912,982,9002,291
2023-12-192,2002,2422,1872,2372,096,4002,237
2023-12-182,2002,2232,189.52,2132,645,4002,213
2023-12-152,2052,244.52,196.52,233.52,826,8002,233.50
2023-12-142,1612,1932,1472,1863,550,3002,186
2023-12-132,155.52,157.52,1102,127.53,251,1002,127.50
2023-12-122,196.52,2062,1402,1432,447,0002,143
2023-12-112,1512,1752,125.52,156.54,094,8002,156.50
2023-12-082,1772,1832,0912,1018,214,0002,101
2023-12-072,3002,3012,197.52,208.54,262,3002,208.50
2023-12-062,295.52,3052,2632,3012,445,0002,301
2023-12-052,3252,3532,262.52,266.53,347,6002,266.50
2023-12-042,3672,3802,3152,3512,124,6002,351
2023-12-012,4462,447.52,356.52,3572,726,1002,357
2023-11-302,4432,4572,4032,445.53,988,9002,445.50
2023-11-292,3992,4442,3872,4352,700,6002,435
2023-11-282,3742,397.52,343.52,3802,940,1002,380
2023-11-272,4352,4482,3582,3721,929,3002,372
2023-11-242,401.52,436.52,395.52,417.52,636,1002,417.50
2023-11-222,362.52,4252,360.52,395.53,255,8002,395.50
2023-11-212,3942,4032,3552,393.54,455,8002,393.50
2023-11-202,3922,4192,3792,3942,820,7002,394
2023-11-172,4502,461.52,4072,418.52,931,4002,418.50
2023-11-162,583.52,5842,4512,4604,529,6002,460
2023-11-152,553.52,5962,483.52,5894,221,0002,589
2023-11-142,5002,5012,430.52,453.52,547,4002,453.50
2023-11-132,5352,537.52,474.52,483.52,473,7002,483.50
2023-11-102,5412,5662,5112,5342,645,8002,534
2023-11-092,5482,594.52,5252,5862,754,0002,586
2023-11-082,515.52,5372,484.52,5193,149,7002,519
2023-11-072,488.52,5002,4562,465.53,864,7002,465.50
2023-11-062,5172,6152,515.52,588.55,116,0002,588.50
2023-11-022,3572,454.52,3512,439.53,462,5002,439.50
2023-11-012,3552,368.52,292.52,354.53,357,2002,354.50
2023-10-312,2782,3482,2622,3143,833,0002,314
2023-10-302,2062,288.52,1622,2815,980,2002,281
2023-10-272,2852,335.52,2412,323.53,414,0002,323.50
2023-10-262,2702,3012,256.52,2792,806,8002,279
2023-10-252,4082,4102,331.52,3352,478,1002,335
2023-10-242,355.52,383.52,270.52,373.54,011,0002,373.50
2023-10-232,3832,387.52,3102,3332,626,2002,333
2023-10-202,393.52,4262,3832,399.52,195,0002,399.50
2023-10-192,4422,4612,4192,4262,589,6002,426
2023-10-182,534.52,5442,501.52,5081,920,5002,508
2023-10-172,542.52,5622,524.52,5472,027,6002,547
2023-10-162,563.52,5652,480.52,5003,243,6002,500
2023-10-132,634.52,6982,5852,592.53,581,0002,592.50
2023-10-122,629.52,655.52,6222,6482,951,3002,648
2023-10-112,692.52,7242,655.52,6741,426,3002,674
2023-10-102,679.52,7162,6602,6821,612,0002,682
2023-10-062,7202,7372,6562,658.51,703,1002,658.50
2023-10-052,675.52,730.52,647.52,720.52,587,2002,720.50
2023-10-042,582.52,6862,5782,663.53,474,7002,663.50
2023-10-032,6502,6532,5932,603.52,590,1002,603.50
2023-10-022,7342,748.52,6692,6692,098,0002,669
2023-09-292,6992,731.52,696.52,7164,173,6002,716
2023-09-282,7402,742.52,6702,690.52,332,6002,690.50
2023-09-272,7112,7402,686.52,7402,148,2002,740
2023-09-262,779.52,779.52,7262,7271,678,5002,727
2023-09-252,758.52,8022,744.52,788.51,525,6002,788.50
2023-09-222,7472,7782,711.52,7462,337,0002,746
2023-09-212,7772,808.52,761.52,778.51,853,7002,778.50
2023-09-202,800.52,8352,7772,7811,824,9002,781
2023-09-192,8002,8692,796.52,814.51,874,3002,814.50
2023-09-152,8892,8902,8062,846.52,494,2002,846.50
2023-09-142,8032,871.52,8032,8601,979,3002,860
2023-09-132,7972,8422,7792,788.51,870,4002,788.50
2023-09-122,798.52,8072,774.52,7991,497,0002,799
2023-09-112,8252,827.52,751.52,7742,250,8002,774
2023-09-082,869.52,8842,818.52,8342,582,8002,834
2023-09-072,9382,9382,8402,848.53,359,6002,848.50
2023-09-062,9382,9822,9372,9701,356,2002,970
2023-09-052,9122,9662,908.52,9501,569,9002,950
2023-09-042,9412,9442,9022,911.51,304,4002,911.50
2023-09-012,9032,948.52,890.52,918.51,654,0002,918.50
2023-08-312,8762,934.52,870.52,903.52,275,6002,903.50
2023-08-302,897.52,903.52,8622,8731,550,5002,873
2023-08-292,8642,9022,854.52,8861,474,4002,886
2023-08-282,8272,868.52,8062,8541,625,3002,854
2023-08-252,7802,8412,7762,8061,893,0002,806
2023-08-242,8442,847.52,795.52,818.52,875,0002,818.50
2023-08-232,814.52,8572,806.52,834.52,216,0002,834.50
2023-08-222,8652,8672,7872,802.52,483,3002,802.50
2023-08-212,7552,869.52,7532,843.52,339,5002,843.50
2023-08-182,755.52,7902,7272,7682,812,1002,768
2023-08-172,8452,8452,7602,7952,769,1002,795
2023-08-162,8502,9102,845.52,860.52,508,4002,860.50
2023-08-152,999.53,0002,843.52,886.55,119,9002,886.50
2023-08-143,0303,0352,9743,0002,760,8003,000
2023-08-103,0283,0533,0183,0412,137,9003,041
2023-08-093,0403,0693,0223,0561,286,3003,056
2023-08-083,0703,0863,0403,0441,554,7003,044
2023-08-073,0033,0562,9863,0511,643,0003,051
2023-08-043,0163,0443,0023,0221,395,1003,022
2023-08-033,0453,0623,0043,0102,544,7003,010
2023-08-023,1663,1823,0573,0643,755,9003,064
2023-08-013,2673,2673,2013,2112,136,0003,211
2023-07-313,2813,2943,1653,2634,249,5003,263
2023-07-283,1403,1813,0833,1803,791,6003,180
2023-07-273,1603,2493,1593,2442,855,2003,244
2023-07-263,1363,1553,1043,1541,024,6003,154
2023-07-253,1203,1543,1163,1381,233,0003,138
2023-07-243,1173,1313,1013,1261,320,3003,126
2023-07-213,0433,1073,0373,0891,603,3003,089
2023-07-203,1553,1553,0683,0722,389,1003,072
2023-07-193,1833,2283,1643,1922,545,5003,192
2023-07-183,2333,2683,1723,1772,149,2003,177
2023-07-143,2103,2723,1913,2273,571,8003,227
2023-07-133,0833,1983,0643,1932,966,0003,193
2023-07-123,0583,0633,0103,0341,496,9003,034
2023-07-113,0563,0753,0373,0581,555,3003,058
2023-07-103,0003,0452,991.53,0282,485,7003,028
2023-07-073,0083,0312,991.53,0062,437,1003,006
2023-07-063,0403,0553,0133,0202,336,3003,020
2023-07-053,0573,0643,0383,0641,690,0003,064
2023-07-043,0653,0953,0563,0781,444,4003,078
2023-07-033,1503,1603,0953,1101,651,1003,110
2023-06-303,1013,1183,0783,1092,081,0003,109
2023-06-293,1993,2003,1353,1551,790,0003,155
2023-06-283,1003,1493,0903,1492,153,4003,149
2023-06-273,0773,0833,0243,0652,368,1003,065
2023-06-263,1103,1423,0573,1271,752,0003,127
2023-06-233,1873,2083,0673,0983,242,5003,098
2023-06-223,2453,2723,1913,1912,121,6003,191
2023-06-213,3003,3003,2483,2591,852,4003,259
2023-06-203,2903,2933,2273,2932,144,0003,293
2023-06-193,3703,3793,2893,3052,435,1003,305
2023-06-163,2323,3483,2263,3453,226,7003,345
2023-06-153,3303,3483,2493,2532,376,7003,253
2023-06-143,2993,3563,2583,3123,466,4003,312
2023-06-133,2863,2943,2323,2752,069,3003,275
2023-06-123,2203,2763,2133,2452,235,4003,245
2023-06-093,2203,2203,1583,1752,694,1003,175
2023-06-083,2053,2213,1323,1502,281,9003,150
2023-06-073,2913,3123,2373,2542,371,7003,254
2023-06-063,2873,2873,2313,2751,551,9003,275
2023-06-053,2583,2633,2023,2621,934,9003,262
2023-06-023,1553,2333,1373,2102,183,9003,210
2023-06-013,0933,1363,0873,1141,399,6003,114
2023-05-313,1483,1543,0973,1082,587,6003,108
2023-05-303,1303,1733,1023,1622,031,7003,162
2023-05-293,0883,1103,0683,0771,842,3003,077
2023-05-263,0553,0583,0083,0182,127,5003,018
2023-05-253,1423,1533,0633,0672,586,0003,067
2023-05-243,2383,2623,1513,1753,335,2003,175
2023-05-233,2823,3883,2743,3074,000,1003,307
2023-05-223,2003,2593,1743,2482,433,3003,248
2023-05-193,1873,2213,1603,1692,859,7003,169
2023-05-183,0883,1693,0743,1002,359,8003,100
2023-05-173,0803,0833,0363,0551,677,9003,055
2023-05-163,1143,1283,0733,0781,924,6003,078
2023-05-153,0453,0823,0313,0801,852,9003,080
2023-05-123,0603,0803,0313,0462,316,4003,046
2023-05-113,0503,0613,0383,0461,753,8003,046
2023-05-103,0373,0533,0073,0312,444,8003,031
2023-05-092,998.53,0532,9953,0363,067,8003,036
2023-05-083,0773,0882,993.52,998.53,657,3002,998.50
2023-05-023,0153,0893,0153,0893,422,9003,089
2023-05-013,1103,1343,0123,0745,823,9003,074
2023-04-283,2943,3303,2613,3201,920,4003,320
2023-04-273,2403,2603,2243,2511,607,6003,251
2023-04-263,3243,3393,2333,2552,757,9003,255
2023-04-253,4293,4293,3763,3781,475,5003,378
2023-04-243,4293,4503,3983,4151,093,6003,415
2023-04-213,3853,4023,3633,3951,127,1003,395
2023-04-203,3973,4283,3803,3881,328,3003,388
2023-04-193,4633,4703,4083,4271,925,5003,427
2023-04-183,4063,4743,3913,4612,131,2003,461
2023-04-173,3773,4003,3523,3691,263,9003,369
2023-04-143,4303,4303,3803,4062,646,6003,406
2023-04-133,2983,3753,2893,3721,436,7003,372
2023-04-123,3303,3593,3163,3311,311,2003,331
2023-04-113,3193,3703,3153,3351,984,1003,335
2023-04-103,2863,3183,2563,2821,339,8003,282
2023-04-073,3443,3443,2723,2891,190,8003,289
2023-04-063,2753,3083,2483,2991,738,6003,299
2023-04-053,3683,3733,3023,3151,790,5003,315
2023-04-043,3973,4003,3253,3682,126,1003,368
2023-04-033,3713,4393,3653,4032,005,2003,403
2023-03-313,3313,3383,2663,3012,810,0003,301
2023-03-303,3553,3693,2703,2841,901,3003,284
2023-03-293,3193,3623,3013,3502,008,9003,350
2023-03-283,3603,3733,2933,3522,236,5003,352
2023-03-273,3983,4233,3653,3901,611,3003,390
2023-03-243,4403,4503,3683,3991,862,6003,399
2023-03-233,4003,4273,3513,4132,089,2003,413
2023-03-223,4303,4873,3873,3912,447,7003,391
2023-03-203,4603,4923,3723,3772,638,4003,377
2023-03-173,3313,4473,3233,4432,915,9003,443
2023-03-163,2573,3183,2413,3162,700,9003,316
2023-03-153,3673,3713,2673,2942,404,9003,294
2023-03-143,3303,4123,2933,3344,540,5003,334
2023-03-133,2143,3443,2083,3422,969,1003,342
2023-03-103,3503,3553,2573,2654,247,6003,265
2023-03-093,3353,3603,3243,3552,141,2003,355
2023-03-083,2803,3113,2723,3092,162,6003,309
2023-03-073,2473,3283,2313,3201,962,9003,320
2023-03-063,3093,3153,2673,2712,454,3003,271
2023-03-033,2323,2853,2073,2752,329,8003,275
2023-03-023,1703,2063,1583,1992,299,7003,199
2023-03-013,2803,2843,1923,2302,250,4003,230
2023-02-283,2143,2803,2133,2522,609,9003,252
2023-02-273,1803,1933,1563,1821,434,3003,182
2023-02-243,1773,2373,1653,2232,296,6003,223
2023-02-223,2353,2733,2033,2062,764,6003,206
2023-02-213,3133,3183,2353,2482,224,0003,248
2023-02-203,3063,3183,2713,3052,028,6003,305
2023-02-173,3903,3953,3383,3482,642,0003,348
2023-02-163,5213,5323,4433,4432,045,2003,443
2023-02-153,5423,5433,4723,4852,223,3003,485
2023-02-143,5773,5843,5293,5481,431,8003,548
2023-02-133,4953,5373,4913,5271,727,8003,527
2023-02-103,5303,5543,4973,5283,359,2003,528
2023-02-093,5173,5333,4923,5302,126,0003,530
2023-02-083,6033,6203,5693,5831,800,1003,583
2023-02-073,6543,6583,5843,5982,208,8003,598
2023-02-063,6993,7363,6433,6722,902,0003,672
2023-02-033,7503,7553,6843,7202,601,0003,720
2023-02-023,6203,6793,6113,6482,621,9003,648
2023-02-013,5533,5783,5123,5151,748,7003,515
2023-01-313,5073,5383,4963,5072,039,8003,507
2023-01-303,6053,6173,5253,5441,921,6003,544
2023-01-273,6193,6303,5353,5352,443,4003,535
2023-01-263,6503,6733,5943,5992,009,7003,599
2023-01-253,6193,6603,5783,6322,601,0003,632
2023-01-243,7253,7433,6413,6772,738,1003,677
2023-01-233,7053,7243,6573,6591,899,9003,659
2023-01-203,6433,6523,6123,6351,637,3003,635
2023-01-193,6563,7103,6413,6882,036,3003,688
2023-01-183,6253,7223,5713,7022,452,7003,702
2023-01-173,5513,6083,5353,5691,683,3003,569
2023-01-163,5323,6163,5213,5881,834,2003,588
2023-01-133,6423,6593,5443,5682,532,1003,568
2023-01-123,6503,6733,6093,6612,207,8003,661
2023-01-113,5703,6503,5433,6402,779,2003,640
2023-01-103,5823,6013,4843,5022,462,3003,502
2023-01-063,4333,5283,4223,5281,912,5003,528
2023-01-053,5103,5353,4833,4971,946,4003,497
2023-01-043,5543,5633,4483,4612,305,1003,461

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