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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
