3910 (株)エムケイシステム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 314 | 316 | 313 | 314 | 1,500 | 314 |
| 2025-07-07 | 317 | 317 | 313 | 313 | 1,200 | 313 |
| 2025-07-04 | 313 | 319 | 313 | 319 | 1,300 | 319 |
| 2025-07-03 | 320 | 320 | 313 | 313 | 4,500 | 313 |
| 2025-07-02 | 320 | 320 | 320 | 320 | 1,300 | 320 |
| 2025-07-01 | 321 | 322 | 320 | 322 | 1,900 | 322 |
| 2025-06-30 | 331 | 331 | 321 | 322 | 8,600 | 322 |
| 2025-06-27 | 325 | 325 | 319 | 324 | 4,900 | 324 |
| 2025-06-26 | 325 | 330 | 325 | 325 | 2,000 | 325 |
| 2025-06-25 | 320 | 325 | 319 | 325 | 2,700 | 325 |
| 2025-06-24 | 318 | 323 | 318 | 323 | 2,300 | 323 |
| 2025-06-23 | 319 | 319 | 318 | 318 | 2,900 | 318 |
| 2025-06-20 | 326 | 330 | 322 | 323 | 2,400 | 323 |
| 2025-06-19 | 324 | 328 | 324 | 328 | 1,000 | 328 |
| 2025-06-18 | 335 | 335 | 323 | 327 | 2,100 | 327 |
| 2025-06-17 | 323 | 334 | 318 | 334 | 7,700 | 334 |
| 2025-06-16 | 322 | 323 | 316 | 321 | 3,200 | 321 |
| 2025-06-13 | - | - | - | 320 | - | 320 |
| 2025-06-12 | 322 | 322 | 320 | 320 | 700 | 320 |
| 2025-06-11 | 318 | 321 | 318 | 320 | 2,000 | 320 |
| 2025-06-10 | 319 | 320 | 317 | 317 | 3,900 | 317 |
| 2025-06-09 | 312 | 319 | 312 | 319 | 3,100 | 319 |
| 2025-06-06 | 321 | 321 | 300 | 311 | 48,500 | 311 |
| 2025-06-05 | 317 | 319 | 316 | 317 | 5,500 | 317 |
| 2025-06-04 | 313 | 325 | 313 | 317 | 14,000 | 317 |
| 2025-06-03 | 319 | 319 | 313 | 313 | 20,300 | 313 |
| 2025-06-02 | 326 | 326 | 316 | 322 | 1,800 | 322 |
| 2025-05-30 | 325 | 326 | 325 | 326 | 2,100 | 326 |
| 2025-05-29 | 324 | 325 | 321 | 324 | 3,900 | 324 |
| 2025-05-28 | 317 | 321 | 316 | 321 | 18,600 | 321 |
| 2025-05-27 | 321 | 325 | 307 | 309 | 36,800 | 309 |
| 2025-05-26 | 322 | 327 | 321 | 321 | 1,100 | 321 |
| 2025-05-23 | 323 | 327 | 322 | 322 | 700 | 322 |
| 2025-05-22 | 327 | 327 | 325 | 326 | 600 | 326 |
| 2025-05-21 | 322 | 343 | 316 | 330 | 50,600 | 330 |
| 2025-05-20 | 326 | 326 | 319 | 321 | 3,700 | 321 |
| 2025-05-19 | 325 | 326 | 321 | 326 | 2,200 | 326 |
| 2025-05-16 | 324 | 330 | 324 | 324 | 15,900 | 324 |
| 2025-05-15 | 311 | 323 | 311 | 323 | 14,500 | 323 |
| 2025-05-14 | 313 | 334 | 308 | 310 | 166,300 | 310 |
| 2025-05-13 | 312 | 313 | 310 | 313 | 2,000 | 313 |
| 2025-05-12 | 309 | 312 | 309 | 312 | 7,300 | 312 |
| 2025-05-09 | 311 | 316 | 310 | 310 | 9,900 | 310 |
| 2025-05-08 | 312 | 315 | 306 | 308 | 47,700 | 308 |
| 2025-05-07 | 330 | 336 | 330 | 335 | 25,400 | 335 |
| 2025-05-02 | 323 | 327 | 321 | 326 | 8,700 | 326 |
| 2025-05-01 | 312 | 320 | 312 | 319 | 5,500 | 319 |
| 2025-04-30 | 309 | 315 | 309 | 315 | 4,500 | 315 |
| 2025-04-28 | 308 | 311 | 308 | 311 | 3,100 | 311 |
| 2025-04-25 | 303 | 307 | 302 | 307 | 5,100 | 307 |
| 2025-04-24 | 304 | 306 | 302 | 302 | 9,800 | 302 |
| 2025-04-23 | 305 | 311 | 303 | 307 | 8,600 | 307 |
| 2025-04-22 | 306 | 307 | 302 | 302 | 13,400 | 302 |
| 2025-04-21 | 311 | 311 | 304 | 306 | 20,500 | 306 |
| 2025-04-18 | 314 | 337 | 300 | 305 | 487,200 | 305 |
| 2025-04-17 | 318 | 318 | 297 | 300 | 32,000 | 300 |
| 2025-04-16 | 292 | 362 | 292 | 318 | 623,200 | 318 |
| 2025-04-15 | 293 | 316 | 286 | 292 | 97,300 | 292 |
| 2025-04-14 | 299 | 304 | 289 | 293 | 11,500 | 293 |
| 2025-04-11 | 286 | 308 | 286 | 306 | 8,200 | 306 |
| 2025-04-10 | 287 | 296 | 287 | 294 | 4,100 | 294 |
| 2025-04-09 | 282 | 286 | 279 | 280 | 4,000 | 280 |
| 2025-04-08 | 286 | 293 | 286 | 286 | 1,600 | 286 |
| 2025-04-07 | 276 | 287 | 275 | 278 | 5,400 | 278 |
| 2025-04-04 | 306 | 306 | 280 | 296 | 7,200 | 296 |
| 2025-04-03 | 310 | 310 | 305 | 306 | 900 | 306 |
| 2025-04-02 | 311 | 311 | 311 | 311 | 200 | 311 |
| 2025-04-01 | 305 | 311 | 305 | 308 | 1,300 | 308 |
| 2025-03-31 | 318 | 320 | 305 | 308 | 9,100 | 308 |
| 2025-03-28 | 325 | 325 | 312 | 318 | 6,300 | 318 |
| 2025-03-27 | 324 | 325 | 321 | 321 | 1,100 | 321 |
| 2025-03-26 | 328 | 331 | 325 | 327 | 2,000 | 327 |
| 2025-03-25 | 327 | 329 | 327 | 328 | 500 | 328 |
| 2025-03-24 | 334 | 334 | 329 | 329 | 1,900 | 329 |
| 2025-03-21 | 333 | 335 | 330 | 331 | 13,000 | 331 |
| 2025-03-19 | 326 | 334 | 324 | 331 | 6,600 | 331 |
| 2025-03-18 | 318 | 326 | 315 | 326 | 8,400 | 326 |
| 2025-03-17 | 313 | 316 | 313 | 316 | 3,200 | 316 |
| 2025-03-14 | 314 | 314 | 313 | 313 | 700 | 313 |
| 2025-03-13 | 315 | 315 | 313 | 313 | 200 | 313 |
| 2025-03-12 | 311 | 314 | 310 | 313 | 1,100 | 313 |
| 2025-03-11 | 315 | 315 | 311 | 312 | 2,900 | 312 |
| 2025-03-10 | 312 | 315 | 312 | 315 | 2,200 | 315 |
| 2025-03-07 | 315 | 315 | 312 | 312 | 2,700 | 312 |
| 2025-03-06 | 315 | 315 | 315 | 315 | 20,600 | 315 |
| 2025-03-05 | 314 | 315 | 314 | 315 | 1,300 | 315 |
| 2025-03-04 | 308 | 318 | 308 | 317 | 6,400 | 317 |
| 2025-03-03 | 308 | 311 | 308 | 311 | 1,000 | 311 |
| 2025-02-28 | 313 | 314 | 309 | 309 | 2,400 | 309 |
| 2025-02-27 | 310 | 312 | 310 | 312 | 600 | 312 |
| 2025-02-26 | 310 | 310 | 308 | 309 | 1,400 | 309 |
| 2025-02-25 | 308 | 312 | 307 | 310 | 5,400 | 310 |
| 2025-02-21 | 312 | 312 | 312 | 312 | 300 | 312 |
| 2025-02-20 | 313 | 313 | 312 | 312 | 1,300 | 312 |
| 2025-02-19 | 310 | 314 | 307 | 313 | 5,300 | 313 |
| 2025-02-18 | 308 | 311 | 307 | 310 | 3,300 | 310 |
| 2025-02-17 | 308 | 308 | 307 | 307 | 1,000 | 307 |
| 2025-02-14 | 310 | 310 | 305 | 308 | 15,200 | 308 |
| 2025-02-13 | 311 | 311 | 310 | 310 | 1,700 | 310 |
| 2025-02-12 | 308 | 312 | 308 | 311 | 2,400 | 311 |
| 2025-02-10 | 306 | 311 | 306 | 306 | 2,500 | 306 |
| 2025-02-07 | 309 | 311 | 306 | 306 | 3,100 | 306 |
| 2025-02-06 | 305 | 313 | 299 | 313 | 3,500 | 313 |
| 2025-02-05 | 304 | 306 | 304 | 305 | 1,400 | 305 |
| 2025-02-04 | 302 | 307 | 302 | 304 | 2,000 | 304 |
| 2025-02-03 | 306 | 306 | 303 | 303 | 1,500 | 303 |
| 2025-01-31 | 314 | 314 | 303 | 305 | 4,300 | 305 |
| 2025-01-30 | 308 | 313 | 308 | 313 | 2,000 | 313 |
| 2025-01-29 | 312 | 312 | 311 | 311 | 1,700 | 311 |
| 2025-01-28 | 313 | 316 | 309 | 312 | 2,500 | 312 |
| 2025-01-27 | 305 | 313 | 301 | 313 | 4,900 | 313 |
| 2025-01-24 | 300 | 305 | 300 | 305 | 3,900 | 305 |
| 2025-01-23 | 302 | 303 | 301 | 301 | 1,100 | 301 |
| 2025-01-22 | 302 | 304 | 302 | 303 | 1,300 | 303 |
| 2025-01-21 | 298 | 305 | 298 | 305 | 2,300 | 305 |
| 2025-01-20 | 305 | 306 | 300 | 300 | 2,900 | 300 |
| 2025-01-17 | 299 | 303 | 299 | 302 | 2,700 | 302 |
| 2025-01-16 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2025-01-15 | 303 | 306 | 302 | 305 | 4,000 | 305 |
| 2025-01-14 | 310 | 315 | 302 | 302 | 8,200 | 302 |
| 2025-01-10 | 307 | 310 | 303 | 310 | 3,200 | 310 |
| 2025-01-09 | 316 | 316 | 302 | 302 | 2,500 | 302 |
| 2025-01-08 | 313 | 314 | 313 | 313 | 1,400 | 313 |
| 2025-01-07 | 318 | 318 | 312 | 315 | 500 | 315 |
| 2025-01-06 | 312 | 315 | 311 | 315 | 2,400 | 315 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2015-07-29]1株→5株