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
2024-11-112942942932945,200294
2024-11-082932972902905,400290
2024-11-0729730128429227,400292
2024-11-063043063003004,200300
2024-11-052993062983061,300306
2024-11-013013032992991,100299
2024-10-313063063003003,100300
2024-10-303023032993036,200303
2024-10-293043043003021,200302
2024-10-283033042962981,600298
2024-10-252993042983033,100303
2024-10-243003063003062,500306
2024-10-233073073033071,700307
2024-10-223113113043042,800304
2024-10-213103103073103,000310
2024-10-1831631629130345,600303
2024-10-17319319319319100319
2024-10-16---319-319
2024-10-153153203123198,500319
2024-10-113123203123153,700315
2024-10-10322322320320600320
2024-10-09317321316320900320
2024-10-083223223133163,200316
2024-10-073263263173239,200323
2024-10-04322327322327200327
2024-10-033273273203261,100326
2024-10-023253263213261,200326
2024-10-013203293203251,800325
2024-09-303323323153265,500326
2024-09-2733934132333212,200332
2024-09-263443443203394,100339
2024-09-253463463413418,600341
2024-09-243503503413484,200348
2024-09-203503513383485,700348
2024-09-1935035634735124,300351
2024-09-183513573503502,000350
2024-09-173503543463516,900351
2024-09-133453523443502,100350
2024-09-123493573413571,600357
2024-09-113363503363491,400349
2024-09-103363503363486,000348
2024-09-093313403283365,600336
2024-09-063533533403513,400351
2024-09-053403513403482,500348
2024-09-043523593413427,100342
2024-09-033643643513592,700359
2024-09-0235936034435913,200359
2024-08-303493573403566,800356
2024-08-293453453433432,400343
2024-08-283303423303404,300340
2024-08-273233283223284,600328
2024-08-263253253223231,900323
2024-08-23323325321325900325
2024-08-223243273223221,500322
2024-08-213293293203261,600326
2024-08-203263313263273,500327
2024-08-19325326323324700324
2024-08-163303303213243,700324
2024-08-1532032231632212,200322
2024-08-143103203103175,700317
2024-08-132973142973096,700309
2024-08-093133133113111,400311
2024-08-082863102863052,200305
2024-08-0729430428530012,400300
2024-08-0626530126528614,800286
2024-08-0534034026526534,100265
2024-08-023473543433453,000345
2024-08-013523563483553,900355
2024-07-313593593453496,100349
2024-07-303483553483553,300355
2024-07-293543563523522,600352
2024-07-263513553493542,400354
2024-07-253563583523525,200352
2024-07-243583623583601,200360
2024-07-233563583553572,600357
2024-07-223563583563575,100357
2024-07-1935636235435510,000355
2024-07-183553593553563,900356
2024-07-173543573543566,400356
2024-07-1635335835335511,100355
2024-07-123593633593603,600360
2024-07-113603623603622,800362
2024-07-103633633603616,300361
2024-07-093623623603601,300360
2024-07-083623623583622,100362
2024-07-05361362361362500362
2024-07-043583633573604,100360
2024-07-033613623593592,000359
2024-07-023623633573633,300363
2024-07-013623623613614,000361
2024-06-283643643543609,500360
2024-06-273553583553582,600358
2024-06-263573573503568,700356
2024-06-253523563483504,600350
2024-06-243543563473521,800352
2024-06-21357357354356700356
2024-06-203483563483562,200356
2024-06-193483533473502,300350
2024-06-183563563513542,100354
2024-06-173563593533577,000357
2024-06-143533563453567,800356
2024-06-133553593443559,000355
2024-06-12355355350350800350
2024-06-113513563473558,600355
2024-06-103523533453501,400350
2024-06-0734934934834826,900348
2024-06-063533533373459,200345
2024-06-053543543413462,200346
2024-06-0435135533435413,100354
2024-06-033503523483514,200351
2024-05-313473473443462,500346
2024-05-303373413323413,400341
2024-05-293383403333403,500340
2024-05-283343403323407,400340
2024-05-273353363343343,600334
2024-05-2433333432733411,000334
2024-05-233323353303355,600335
2024-05-22332335332334500334
2024-05-213323353313314,000331
2024-05-203313353303314,200331
2024-05-173313353303312,900331
2024-05-163343343303335,400333
2024-05-153393393333339,400333
2024-05-143313493293367,700336
2024-05-133323383313335,900333
2024-05-103393413313353,000335
2024-05-093353393313336,100333
2024-05-0836237433533575,800335
2024-05-0732033032033011,700330
2024-05-02320320317320300320
2024-05-013193203183201,000320
2024-04-303253253193195,300319
2024-04-263263263193241,900324
2024-04-25321321320320400320
2024-04-243193233193196,600319
2024-04-233163203153192,000319
2024-04-223203203153163,700316
2024-04-193253253143208,400320
2024-04-183183253183252,800325
2024-04-173233293183238,900323
2024-04-163273323263262,600326
2024-04-153303353223354,500335
2024-04-123363383293304,000330
2024-04-11334337331336900336
2024-04-103383383303372,600337
2024-04-093333393333381,800338
2024-04-083373373293331,300333
2024-04-053283343283331,800333
2024-04-043373373263322,000332
2024-04-033293403293374,000337
2024-04-023473523403404,800340
2024-04-013543553443548,500354
2024-03-293633633523554,100355
2024-03-283633633523557,900355
2024-03-2735936435736321,100363
2024-03-2635135835035730,400357
2024-03-253503513463497,200349
2024-03-223443523443457,400345
2024-03-213403453403445,400344
2024-03-193393473373404,800340
2024-03-183343403313394,800339
2024-03-153323333303335,400333
2024-03-143323343323322,100332
2024-03-133343343303324,500332
2024-03-123333343323322,900332
2024-03-11333333331333300333
2024-03-083303343293341,900334
2024-03-073313343303303,900330
2024-03-063343363313337,200333
2024-03-053363363323354,700335
2024-03-0433633833033514,000335
2024-03-013383413353355,200335
2024-02-293393393333376,200337
2024-02-2834034233233612,000336
2024-02-273373413343402,800340
2024-02-263403423343419,000341
2024-02-223403453333404,100340
2024-02-213413423323392,900339
2024-02-2034434532834325,200343
2024-02-193433493393454,200345
2024-02-163423483403439,700343
2024-02-1534835434134227,800342
2024-02-1434835634835613,100356
2024-02-1334636233534952,300349
2024-02-0935436233934827,000348
2024-02-0836536835635615,800356
2024-02-07345374345367133,300367
2024-02-0634535634334430,300344
2024-02-0535236235035624,900356
2024-02-0233936533635767,800357
2024-02-0135435433833825,600338
2024-01-3136136134835426,400354
2024-01-3036136435635826,200358
2024-01-29358378354360143,500360
2024-01-2635736335435831,200358
2024-01-25356369353357134,500357
2024-01-24385414360364583,400364
2024-01-234174303733851,749,300385
2024-01-22323401320401818,000401
2024-01-19324370320321803,100321
2024-01-1833033632132372,300323
2024-01-17359363320322247,000322
2024-01-16339398333362983,800362
2024-01-15371383327335868,300335
2024-01-12298379298379693,300379
2024-01-113003012992992,100299
2024-01-102983012962987,600298
2024-01-092972992972983,800298
2024-01-052962992962974,000297
2024-01-042952962912962,900296

分割・併合履歴 : [2018-03-28]1株→2株 [2015-07-29]1株→5株