3910 (株)エムケイシステム 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 304 | 304 | 300 | 303 | 7,900 | 303 |
| 2024-12-25 | 308 | 308 | 299 | 304 | 10,200 | 304 |
| 2024-12-24 | 322 | 322 | 307 | 308 | 10,400 | 308 |
| 2024-12-23 | 324 | 328 | 320 | 324 | 2,900 | 324 |
| 2024-12-20 | 321 | 331 | 321 | 326 | 3,900 | 326 |
| 2024-12-19 | 328 | 329 | 324 | 325 | 3,100 | 325 |
| 2024-12-18 | 330 | 334 | 328 | 331 | 9,900 | 331 |
| 2024-12-17 | 338 | 338 | 336 | 336 | 2,600 | 336 |
| 2024-12-16 | 328 | 341 | 328 | 341 | 9,800 | 341 |
| 2024-12-13 | 330 | 336 | 322 | 336 | 16,500 | 336 |
| 2024-12-12 | 326 | 340 | 326 | 334 | 12,000 | 334 |
| 2024-12-11 | 322 | 329 | 316 | 326 | 10,500 | 326 |
| 2024-12-10 | 330 | 337 | 322 | 325 | 27,500 | 325 |
| 2024-12-09 | 315 | 351 | 315 | 330 | 135,300 | 330 |
| 2024-12-06 | 305 | 312 | 305 | 309 | 34,100 | 309 |
| 2024-12-05 | 300 | 311 | 300 | 304 | 9,600 | 304 |
| 2024-12-04 | 300 | 303 | 299 | 301 | 13,400 | 301 |
| 2024-12-03 | 299 | 299 | 294 | 298 | 1,700 | 298 |
| 2024-12-02 | 296 | 298 | 295 | 298 | 1,300 | 298 |
| 2024-11-29 | 296 | 301 | 293 | 293 | 4,800 | 293 |
| 2024-11-28 | 291 | 295 | 291 | 292 | 2,600 | 292 |
| 2024-11-27 | 293 | 294 | 290 | 294 | 4,500 | 294 |
| 2024-11-26 | 294 | 294 | 292 | 294 | 3,900 | 294 |
| 2024-11-25 | 293 | 293 | 290 | 293 | 2,400 | 293 |
| 2024-11-22 | 292 | 293 | 287 | 289 | 7,700 | 289 |
| 2024-11-21 | 293 | 293 | 288 | 290 | 6,600 | 290 |
| 2024-11-20 | 291 | 294 | 291 | 294 | 3,200 | 294 |
| 2024-11-19 | 289 | 292 | 289 | 291 | 2,200 | 291 |
| 2024-11-18 | 287 | 290 | 286 | 289 | 8,300 | 289 |
| 2024-11-15 | 292 | 292 | 280 | 290 | 20,200 | 290 |
| 2024-11-14 | 291 | 292 | 285 | 292 | 9,600 | 292 |
| 2024-11-13 | 289 | 289 | 289 | 289 | 1,100 | 289 |
| 2024-11-12 | 294 | 294 | 285 | 289 | 11,300 | 289 |
| 2024-11-11 | 294 | 294 | 293 | 294 | 5,200 | 294 |
| 2024-11-08 | 293 | 297 | 290 | 290 | 5,400 | 290 |
| 2024-11-07 | 297 | 301 | 284 | 292 | 27,400 | 292 |
| 2024-11-06 | 304 | 306 | 300 | 300 | 4,200 | 300 |
| 2024-11-05 | 299 | 306 | 298 | 306 | 1,300 | 306 |
| 2024-11-01 | 301 | 303 | 299 | 299 | 1,100 | 299 |
| 2024-10-31 | 306 | 306 | 300 | 300 | 3,100 | 300 |
| 2024-10-30 | 302 | 303 | 299 | 303 | 6,200 | 303 |
| 2024-10-29 | 304 | 304 | 300 | 302 | 1,200 | 302 |
| 2024-10-28 | 303 | 304 | 296 | 298 | 1,600 | 298 |
| 2024-10-25 | 299 | 304 | 298 | 303 | 3,100 | 303 |
| 2024-10-24 | 300 | 306 | 300 | 306 | 2,500 | 306 |
| 2024-10-23 | 307 | 307 | 303 | 307 | 1,700 | 307 |
| 2024-10-22 | 311 | 311 | 304 | 304 | 2,800 | 304 |
| 2024-10-21 | 310 | 310 | 307 | 310 | 3,000 | 310 |
| 2024-10-18 | 316 | 316 | 291 | 303 | 45,600 | 303 |
| 2024-10-17 | 319 | 319 | 319 | 319 | 100 | 319 |
| 2024-10-16 | - | - | - | 319 | - | 319 |
| 2024-10-15 | 315 | 320 | 312 | 319 | 8,500 | 319 |
| 2024-10-11 | 312 | 320 | 312 | 315 | 3,700 | 315 |
| 2024-10-10 | 322 | 322 | 320 | 320 | 600 | 320 |
| 2024-10-09 | 317 | 321 | 316 | 320 | 900 | 320 |
| 2024-10-08 | 322 | 322 | 313 | 316 | 3,200 | 316 |
| 2024-10-07 | 326 | 326 | 317 | 323 | 9,200 | 323 |
| 2024-10-04 | 322 | 327 | 322 | 327 | 200 | 327 |
| 2024-10-03 | 327 | 327 | 320 | 326 | 1,100 | 326 |
| 2024-10-02 | 325 | 326 | 321 | 326 | 1,200 | 326 |
| 2024-10-01 | 320 | 329 | 320 | 325 | 1,800 | 325 |
| 2024-09-30 | 332 | 332 | 315 | 326 | 5,500 | 326 |
| 2024-09-27 | 339 | 341 | 323 | 332 | 12,200 | 332 |
| 2024-09-26 | 344 | 344 | 320 | 339 | 4,100 | 339 |
| 2024-09-25 | 346 | 346 | 341 | 341 | 8,600 | 341 |
| 2024-09-24 | 350 | 350 | 341 | 348 | 4,200 | 348 |
| 2024-09-20 | 350 | 351 | 338 | 348 | 5,700 | 348 |
| 2024-09-19 | 350 | 356 | 347 | 351 | 24,300 | 351 |
| 2024-09-18 | 351 | 357 | 350 | 350 | 2,000 | 350 |
| 2024-09-17 | 350 | 354 | 346 | 351 | 6,900 | 351 |
| 2024-09-13 | 345 | 352 | 344 | 350 | 2,100 | 350 |
| 2024-09-12 | 349 | 357 | 341 | 357 | 1,600 | 357 |
| 2024-09-11 | 336 | 350 | 336 | 349 | 1,400 | 349 |
| 2024-09-10 | 336 | 350 | 336 | 348 | 6,000 | 348 |
| 2024-09-09 | 331 | 340 | 328 | 336 | 5,600 | 336 |
| 2024-09-06 | 353 | 353 | 340 | 351 | 3,400 | 351 |
| 2024-09-05 | 340 | 351 | 340 | 348 | 2,500 | 348 |
| 2024-09-04 | 352 | 359 | 341 | 342 | 7,100 | 342 |
| 2024-09-03 | 364 | 364 | 351 | 359 | 2,700 | 359 |
| 2024-09-02 | 359 | 360 | 344 | 359 | 13,200 | 359 |
| 2024-08-30 | 349 | 357 | 340 | 356 | 6,800 | 356 |
| 2024-08-29 | 345 | 345 | 343 | 343 | 2,400 | 343 |
| 2024-08-28 | 330 | 342 | 330 | 340 | 4,300 | 340 |
| 2024-08-27 | 323 | 328 | 322 | 328 | 4,600 | 328 |
| 2024-08-26 | 325 | 325 | 322 | 323 | 1,900 | 323 |
| 2024-08-23 | 323 | 325 | 321 | 325 | 900 | 325 |
| 2024-08-22 | 324 | 327 | 322 | 322 | 1,500 | 322 |
| 2024-08-21 | 329 | 329 | 320 | 326 | 1,600 | 326 |
| 2024-08-20 | 326 | 331 | 326 | 327 | 3,500 | 327 |
| 2024-08-19 | 325 | 326 | 323 | 324 | 700 | 324 |
| 2024-08-16 | 330 | 330 | 321 | 324 | 3,700 | 324 |
| 2024-08-15 | 320 | 322 | 316 | 322 | 12,200 | 322 |
| 2024-08-14 | 310 | 320 | 310 | 317 | 5,700 | 317 |
| 2024-08-13 | 297 | 314 | 297 | 309 | 6,700 | 309 |
| 2024-08-09 | 313 | 313 | 311 | 311 | 1,400 | 311 |
| 2024-08-08 | 286 | 310 | 286 | 305 | 2,200 | 305 |
| 2024-08-07 | 294 | 304 | 285 | 300 | 12,400 | 300 |
| 2024-08-06 | 265 | 301 | 265 | 286 | 14,800 | 286 |
| 2024-08-05 | 340 | 340 | 265 | 265 | 34,100 | 265 |
| 2024-08-02 | 347 | 354 | 343 | 345 | 3,000 | 345 |
| 2024-08-01 | 352 | 356 | 348 | 355 | 3,900 | 355 |
| 2024-07-31 | 359 | 359 | 345 | 349 | 6,100 | 349 |
| 2024-07-30 | 348 | 355 | 348 | 355 | 3,300 | 355 |
| 2024-07-29 | 354 | 356 | 352 | 352 | 2,600 | 352 |
| 2024-07-26 | 351 | 355 | 349 | 354 | 2,400 | 354 |
| 2024-07-25 | 356 | 358 | 352 | 352 | 5,200 | 352 |
| 2024-07-24 | 358 | 362 | 358 | 360 | 1,200 | 360 |
| 2024-07-23 | 356 | 358 | 355 | 357 | 2,600 | 357 |
| 2024-07-22 | 356 | 358 | 356 | 357 | 5,100 | 357 |
| 2024-07-19 | 356 | 362 | 354 | 355 | 10,000 | 355 |
| 2024-07-18 | 355 | 359 | 355 | 356 | 3,900 | 356 |
| 2024-07-17 | 354 | 357 | 354 | 356 | 6,400 | 356 |
| 2024-07-16 | 353 | 358 | 353 | 355 | 11,100 | 355 |
| 2024-07-12 | 359 | 363 | 359 | 360 | 3,600 | 360 |
| 2024-07-11 | 360 | 362 | 360 | 362 | 2,800 | 362 |
| 2024-07-10 | 363 | 363 | 360 | 361 | 6,300 | 361 |
| 2024-07-09 | 362 | 362 | 360 | 360 | 1,300 | 360 |
| 2024-07-08 | 362 | 362 | 358 | 362 | 2,100 | 362 |
| 2024-07-05 | 361 | 362 | 361 | 362 | 500 | 362 |
| 2024-07-04 | 358 | 363 | 357 | 360 | 4,100 | 360 |
| 2024-07-03 | 361 | 362 | 359 | 359 | 2,000 | 359 |
| 2024-07-02 | 362 | 363 | 357 | 363 | 3,300 | 363 |
| 2024-07-01 | 362 | 362 | 361 | 361 | 4,000 | 361 |
| 2024-06-28 | 364 | 364 | 354 | 360 | 9,500 | 360 |
| 2024-06-27 | 355 | 358 | 355 | 358 | 2,600 | 358 |
| 2024-06-26 | 357 | 357 | 350 | 356 | 8,700 | 356 |
| 2024-06-25 | 352 | 356 | 348 | 350 | 4,600 | 350 |
| 2024-06-24 | 354 | 356 | 347 | 352 | 1,800 | 352 |
| 2024-06-21 | 357 | 357 | 354 | 356 | 700 | 356 |
| 2024-06-20 | 348 | 356 | 348 | 356 | 2,200 | 356 |
| 2024-06-19 | 348 | 353 | 347 | 350 | 2,300 | 350 |
| 2024-06-18 | 356 | 356 | 351 | 354 | 2,100 | 354 |
| 2024-06-17 | 356 | 359 | 353 | 357 | 7,000 | 357 |
| 2024-06-14 | 353 | 356 | 345 | 356 | 7,800 | 356 |
| 2024-06-13 | 355 | 359 | 344 | 355 | 9,000 | 355 |
| 2024-06-12 | 355 | 355 | 350 | 350 | 800 | 350 |
| 2024-06-11 | 351 | 356 | 347 | 355 | 8,600 | 355 |
| 2024-06-10 | 352 | 353 | 345 | 350 | 1,400 | 350 |
| 2024-06-07 | 349 | 349 | 348 | 348 | 26,900 | 348 |
| 2024-06-06 | 353 | 353 | 337 | 345 | 9,200 | 345 |
| 2024-06-05 | 354 | 354 | 341 | 346 | 2,200 | 346 |
| 2024-06-04 | 351 | 355 | 334 | 354 | 13,100 | 354 |
| 2024-06-03 | 350 | 352 | 348 | 351 | 4,200 | 351 |
| 2024-05-31 | 347 | 347 | 344 | 346 | 2,500 | 346 |
| 2024-05-30 | 337 | 341 | 332 | 341 | 3,400 | 341 |
| 2024-05-29 | 338 | 340 | 333 | 340 | 3,500 | 340 |
| 2024-05-28 | 334 | 340 | 332 | 340 | 7,400 | 340 |
| 2024-05-27 | 335 | 336 | 334 | 334 | 3,600 | 334 |
| 2024-05-24 | 333 | 334 | 327 | 334 | 11,000 | 334 |
| 2024-05-23 | 332 | 335 | 330 | 335 | 5,600 | 335 |
| 2024-05-22 | 332 | 335 | 332 | 334 | 500 | 334 |
| 2024-05-21 | 332 | 335 | 331 | 331 | 4,000 | 331 |
| 2024-05-20 | 331 | 335 | 330 | 331 | 4,200 | 331 |
| 2024-05-17 | 331 | 335 | 330 | 331 | 2,900 | 331 |
| 2024-05-16 | 334 | 334 | 330 | 333 | 5,400 | 333 |
| 2024-05-15 | 339 | 339 | 333 | 333 | 9,400 | 333 |
| 2024-05-14 | 331 | 349 | 329 | 336 | 7,700 | 336 |
| 2024-05-13 | 332 | 338 | 331 | 333 | 5,900 | 333 |
| 2024-05-10 | 339 | 341 | 331 | 335 | 3,000 | 335 |
| 2024-05-09 | 335 | 339 | 331 | 333 | 6,100 | 333 |
| 2024-05-08 | 362 | 374 | 335 | 335 | 75,800 | 335 |
| 2024-05-07 | 320 | 330 | 320 | 330 | 11,700 | 330 |
| 2024-05-02 | 320 | 320 | 317 | 320 | 300 | 320 |
| 2024-05-01 | 319 | 320 | 318 | 320 | 1,000 | 320 |
| 2024-04-30 | 325 | 325 | 319 | 319 | 5,300 | 319 |
| 2024-04-26 | 326 | 326 | 319 | 324 | 1,900 | 324 |
| 2024-04-25 | 321 | 321 | 320 | 320 | 400 | 320 |
| 2024-04-24 | 319 | 323 | 319 | 319 | 6,600 | 319 |
| 2024-04-23 | 316 | 320 | 315 | 319 | 2,000 | 319 |
| 2024-04-22 | 320 | 320 | 315 | 316 | 3,700 | 316 |
| 2024-04-19 | 325 | 325 | 314 | 320 | 8,400 | 320 |
| 2024-04-18 | 318 | 325 | 318 | 325 | 2,800 | 325 |
| 2024-04-17 | 323 | 329 | 318 | 323 | 8,900 | 323 |
| 2024-04-16 | 327 | 332 | 326 | 326 | 2,600 | 326 |
| 2024-04-15 | 330 | 335 | 322 | 335 | 4,500 | 335 |
| 2024-04-12 | 336 | 338 | 329 | 330 | 4,000 | 330 |
| 2024-04-11 | 334 | 337 | 331 | 336 | 900 | 336 |
| 2024-04-10 | 338 | 338 | 330 | 337 | 2,600 | 337 |
| 2024-04-09 | 333 | 339 | 333 | 338 | 1,800 | 338 |
| 2024-04-08 | 337 | 337 | 329 | 333 | 1,300 | 333 |
| 2024-04-05 | 328 | 334 | 328 | 333 | 1,800 | 333 |
| 2024-04-04 | 337 | 337 | 326 | 332 | 2,000 | 332 |
| 2024-04-03 | 329 | 340 | 329 | 337 | 4,000 | 337 |
| 2024-04-02 | 347 | 352 | 340 | 340 | 4,800 | 340 |
| 2024-04-01 | 354 | 355 | 344 | 354 | 8,500 | 354 |
| 2024-03-29 | 363 | 363 | 352 | 355 | 4,100 | 355 |
| 2024-03-28 | 363 | 363 | 352 | 355 | 7,900 | 355 |
| 2024-03-27 | 359 | 364 | 357 | 363 | 21,100 | 363 |
| 2024-03-26 | 351 | 358 | 350 | 357 | 30,400 | 357 |
| 2024-03-25 | 350 | 351 | 346 | 349 | 7,200 | 349 |
| 2024-03-22 | 344 | 352 | 344 | 345 | 7,400 | 345 |
| 2024-03-21 | 340 | 345 | 340 | 344 | 5,400 | 344 |
| 2024-03-19 | 339 | 347 | 337 | 340 | 4,800 | 340 |
| 2024-03-18 | 334 | 340 | 331 | 339 | 4,800 | 339 |
| 2024-03-15 | 332 | 333 | 330 | 333 | 5,400 | 333 |
| 2024-03-14 | 332 | 334 | 332 | 332 | 2,100 | 332 |
| 2024-03-13 | 334 | 334 | 330 | 332 | 4,500 | 332 |
| 2024-03-12 | 333 | 334 | 332 | 332 | 2,900 | 332 |
| 2024-03-11 | 333 | 333 | 331 | 333 | 300 | 333 |
| 2024-03-08 | 330 | 334 | 329 | 334 | 1,900 | 334 |
| 2024-03-07 | 331 | 334 | 330 | 330 | 3,900 | 330 |
| 2024-03-06 | 334 | 336 | 331 | 333 | 7,200 | 333 |
| 2024-03-05 | 336 | 336 | 332 | 335 | 4,700 | 335 |
| 2024-03-04 | 336 | 338 | 330 | 335 | 14,000 | 335 |
| 2024-03-01 | 338 | 341 | 335 | 335 | 5,200 | 335 |
| 2024-02-29 | 339 | 339 | 333 | 337 | 6,200 | 337 |
| 2024-02-28 | 340 | 342 | 332 | 336 | 12,000 | 336 |
| 2024-02-27 | 337 | 341 | 334 | 340 | 2,800 | 340 |
| 2024-02-26 | 340 | 342 | 334 | 341 | 9,000 | 341 |
| 2024-02-22 | 340 | 345 | 333 | 340 | 4,100 | 340 |
| 2024-02-21 | 341 | 342 | 332 | 339 | 2,900 | 339 |
| 2024-02-20 | 344 | 345 | 328 | 343 | 25,200 | 343 |
| 2024-02-19 | 343 | 349 | 339 | 345 | 4,200 | 345 |
| 2024-02-16 | 342 | 348 | 340 | 343 | 9,700 | 343 |
| 2024-02-15 | 348 | 354 | 341 | 342 | 27,800 | 342 |
| 2024-02-14 | 348 | 356 | 348 | 356 | 13,100 | 356 |
| 2024-02-13 | 346 | 362 | 335 | 349 | 52,300 | 349 |
| 2024-02-09 | 354 | 362 | 339 | 348 | 27,000 | 348 |
| 2024-02-08 | 365 | 368 | 356 | 356 | 15,800 | 356 |
| 2024-02-07 | 345 | 374 | 345 | 367 | 133,300 | 367 |
| 2024-02-06 | 345 | 356 | 343 | 344 | 30,300 | 344 |
| 2024-02-05 | 352 | 362 | 350 | 356 | 24,900 | 356 |
| 2024-02-02 | 339 | 365 | 336 | 357 | 67,800 | 357 |
| 2024-02-01 | 354 | 354 | 338 | 338 | 25,600 | 338 |
| 2024-01-31 | 361 | 361 | 348 | 354 | 26,400 | 354 |
| 2024-01-30 | 361 | 364 | 356 | 358 | 26,200 | 358 |
| 2024-01-29 | 358 | 378 | 354 | 360 | 143,500 | 360 |
| 2024-01-26 | 357 | 363 | 354 | 358 | 31,200 | 358 |
| 2024-01-25 | 356 | 369 | 353 | 357 | 134,500 | 357 |
| 2024-01-24 | 385 | 414 | 360 | 364 | 583,400 | 364 |
| 2024-01-23 | 417 | 430 | 373 | 385 | 1,749,300 | 385 |
| 2024-01-22 | 323 | 401 | 320 | 401 | 818,000 | 401 |
| 2024-01-19 | 324 | 370 | 320 | 321 | 803,100 | 321 |
| 2024-01-18 | 330 | 336 | 321 | 323 | 72,300 | 323 |
| 2024-01-17 | 359 | 363 | 320 | 322 | 247,000 | 322 |
| 2024-01-16 | 339 | 398 | 333 | 362 | 983,800 | 362 |
| 2024-01-15 | 371 | 383 | 327 | 335 | 868,300 | 335 |
| 2024-01-12 | 298 | 379 | 298 | 379 | 693,300 | 379 |
| 2024-01-11 | 300 | 301 | 299 | 299 | 2,100 | 299 |
| 2024-01-10 | 298 | 301 | 296 | 298 | 7,600 | 298 |
| 2024-01-09 | 297 | 299 | 297 | 298 | 3,800 | 298 |
| 2024-01-05 | 296 | 299 | 296 | 297 | 4,000 | 297 |
| 2024-01-04 | 295 | 296 | 291 | 296 | 2,900 | 296 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2015-07-29]1株→5株