3910 (株)エムケイシステムの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	436	487	428	465	205,000	465
2021-12-29	392	410	392	410	8,300	410
2021-12-28	391	393	386	392	25,900	392
2021-12-27	390	392	386	386	66,500	386
2021-12-24	396	397	391	391	19,400	391
2021-12-23	399	400	392	398	12,700	398
2021-12-22	395	399	393	396	9,800	396
2021-12-21	394	405	392	395	31,100	395
2021-12-20	400	408	382	392	46,100	392
2021-12-17	416	418	412	412	16,700	412
2021-12-16	418	420	416	418	8,100	418
2021-12-15	418	425	418	418	21,900	418
2021-12-14	435	435	425	426	7,500	426
2021-12-13	440	440	430	435	12,500	435
2021-12-10	441	444	438	442	14,300	442
2021-12-09	441	442	439	441	4,700	441
2021-12-08	446	446	440	441	5,900	441
2021-12-07	439	442	436	442	19,700	442
2021-12-06	444	444	437	439	7,400	439
2021-12-03	439	447	437	444	17,300	444
2021-12-02	447	447	438	439	3,300	439
2021-12-01	449	449	441	447	8,300	447
2021-11-30	454	460	446	446	12,500	446
2021-11-29	445	453	443	446	23,700	446
2021-11-26	462	463	453	453	13,900	453
2021-11-25	475	475	462	468	17,200	468
2021-11-24	480	480	470	472	5,400	472
2021-11-22	480	480	473	477	23,000	477
2021-11-19	483	483	480	480	10,100	480
2021-11-18	482	485	480	482	6,000	482
2021-11-17	483	485	481	484	3,500	484
2021-11-16	482	487	481	483	6,800	483
2021-11-15	486	494	481	490	15,500	490
2021-11-12	488	490	487	487	2,600	487
2021-11-11	487	493	486	487	15,100	487
2021-11-10	480	497	480	493	8,500	493
2021-11-09	496	499	480	480	9,700	480
2021-11-08	495	500	493	500	7,100	500
2021-11-05	501	505	496	505	20,100	505
2021-11-04	510	514	501	508	15,200	508
2021-11-02	505	506	500	500	3,200	500
2021-11-01	510	510	500	501	2,600	501
2021-10-29	512	512	502	503	3,800	503
2021-10-28	506	512	503	512	2,500	512
2021-10-27	508	508	505	507	900	507
2021-10-26	501	509	501	507	1,700	507
2021-10-25	502	502	500	500	2,500	500
2021-10-22	503	503	500	502	1,800	502
2021-10-21	502	508	501	502	3,200	502
2021-10-20	502	506	501	501	3,300	501
2021-10-19	501	507	500	503	8,900	503
2021-10-18	509	509	500	502	6,700	502
2021-10-15	503	507	502	507	1,800	507
2021-10-14	500	508	500	502	12,200	502
2021-10-13	516	516	500	500	9,000	500
2021-10-12	514	519	514	516	1,400	516
2021-10-11	510	520	510	517	4,500	517
2021-10-08	507	512	506	512	11,800	512
2021-10-07	510	510	504	506	1,300	506
2021-10-06	509	513	500	505	10,300	505
2021-10-05	516	516	503	507	20,200	507
2021-10-04	528	534	512	516	5,400	516
2021-10-01	534	538	527	528	8,300	528
2021-09-30	553	553	534	544	4,100	544
2021-09-29	535	554	525	546	12,500	546
2021-09-28	542	542	530	535	7,700	535
2021-09-27	538	546	538	546	3,000	546
2021-09-24	530	538	528	535	5,700	535
2021-09-22	511	535	509	521	15,300	521
2021-09-21	507	527	507	518	12,700	518
2021-09-17	531	534	528	532	3,200	532
2021-09-16	548	549	529	531	13,300	531
2021-09-15	560	560	551	552	2,800	552
2021-09-14	560	561	555	561	7,300	561
2021-09-13	568	569	555	561	4,600	561
2021-09-10	548	569	548	568	8,100	568
2021-09-09	553	561	547	553	8,100	553
2021-09-08	552	565	541	561	12,400	561
2021-09-07	562	564	551	553	8,500	553
2021-09-06	562	570	559	562	6,600	562
2021-09-03	564	569	551	561	9,000	561
2021-09-02	569	576	567	567	2,700	567
2021-09-01	561	579	542	571	12,500	571
2021-08-31	573	573	565	568	8,500	568
2021-08-30	569	588	559	559	33,200	559
2021-08-27	520	560	518	556	17,200	556
2021-08-26	508	527	508	521	13,700	521
2021-08-25	501	513	500	511	12,600	511
2021-08-24	485	498	485	498	3,900	498
2021-08-23	480	492	480	487	4,000	487
2021-08-20	497	500	481	482	12,600	482
2021-08-19	500	506	497	497	11,200	497
2021-08-18	487	497	481	493	11,700	493
2021-08-17	494	499	480	486	12,100	486
2021-08-16	504	515	495	495	14,600	495
2021-08-13	514	520	508	514	4,600	514
2021-08-12	504	520	504	518	4,900	518
2021-08-11	515	522	498	508	17,400	508
2021-08-10	496	513	491	509	17,800	509
2021-08-06	517	517	491	494	47,000	494
2021-08-05	516	528	515	521	27,400	521
2021-08-04	553	554	536	536	11,900	536
2021-08-03	553	560	553	553	15,200	553
2021-08-02	565	570	550	556	11,300	556
2021-07-30	581	581	565	565	8,300	565
2021-07-29	558	571	558	571	6,800	571
2021-07-28	560	564	559	561	6,500	561
2021-07-27	567	567	561	563	10,700	563
2021-07-26	577	577	556	568	27,100	568
2021-07-21	577	585	576	577	16,400	577
2021-07-20	584	585	580	580	6,000	580
2021-07-19	590	591	587	587	4,700	587
2021-07-16	598	604	587	590	22,700	590
2021-07-15	603	603	596	598	10,000	598
2021-07-14	601	607	600	604	9,100	604
2021-07-13	601	603	599	602	3,500	602
2021-07-12	600	604	600	600	5,900	600
2021-07-09	601	605	595	599	11,300	599
2021-07-08	620	630	601	605	26,700	605
2021-07-07	605	615	605	608	16,500	608
2021-07-06	617	623	606	610	13,300	610
2021-07-05	621	626	617	617	6,000	617
2021-07-02	623	631	620	621	6,300	621
2021-07-01	624	629	624	624	8,100	624
2021-06-30	630	630	623	629	8,800	629
2021-06-29	629	629	625	629	10,300	629
2021-06-28	613	632	613	630	10,600	630
2021-06-25	614	624	614	616	6,700	616
2021-06-24	618	622	613	620	8,800	620
2021-06-23	609	629	609	623	10,400	623
2021-06-22	612	616	604	611	12,300	611
2021-06-21	601	613	592	602	31,100	602
2021-06-18	626	626	615	616	44,500	616
2021-06-17	622	626	620	626	10,000	626
2021-06-16	629	633	618	622	40,000	622
2021-06-15	625	636	625	631	14,800	631
2021-06-14	649	649	625	625	23,500	625
2021-06-11	654	655	636	639	31,800	639
2021-06-10	657	658	651	651	7,600	651
2021-06-09	652	658	652	657	6,500	657
2021-06-08	648	653	648	653	4,900	653
2021-06-07	649	649	645	646	4,800	646
2021-06-04	642	647	642	643	5,000	643
2021-06-03	647	647	641	645	4,100	645
2021-06-02	652	652	641	646	6,200	646
2021-06-01	643	651	640	651	14,800	651
2021-05-31	648	651	644	645	9,100	645
2021-05-28	645	645	637	642	32,100	642
2021-05-27	642	649	642	643	9,400	643
2021-05-26	661	661	647	651	19,800	651
2021-05-25	661	666	659	659	8,000	659
2021-05-24	666	672	660	660	11,200	660
2021-05-21	673	677	671	674	4,300	674
2021-05-20	665	677	665	673	4,100	673
2021-05-19	657	675	653	670	4,600	670
2021-05-18	631	665	631	660	11,900	660
2021-05-17	667	674	637	637	51,900	637
2021-05-14	674	681	665	681	24,500	681
2021-05-13	680	691	664	674	48,900	674
2021-05-12	698	700	678	691	31,200	691
2021-05-11	698	709	693	701	41,100	701
2021-05-10	703	716	703	712	17,100	712
2021-05-07	711	712	694	702	29,000	702
2021-05-06	703	710	702	702	10,500	702
2021-04-30	705	710	701	704	19,600	704
2021-04-28	710	717	707	716	9,000	716
2021-04-27	711	716	708	711	7,400	711
2021-04-26	711	714	708	709	5,000	709
2021-04-23	708	720	706	709	11,400	709
2021-04-22	711	715	708	710	13,000	710
2021-04-21	704	715	702	710	33,200	710
2021-04-20	719	723	712	712	11,900	712
2021-04-19	730	730	720	727	5,000	727
2021-04-16	718	735	718	729	20,000	729
2021-04-15	712	719	706	719	14,300	719
2021-04-14	711	714	703	712	13,300	712
2021-04-13	708	716	706	708	14,200	708
2021-04-12	714	719	709	712	26,300	712
2021-04-09	720	727	714	719	21,600	719
2021-04-08	737	737	716	725	41,600	725
2021-04-07	730	736	727	734	33,100	734
2021-04-06	739	754	729	735	61,500	735
2021-04-05	735	754	735	745	59,800	745
2021-04-02	733	738	727	729	14,900	729
2021-04-01	729	737	714	737	24,500	737
2021-03-31	729	731	720	730	18,100	730
2021-03-30	712	730	712	727	10,700	727
2021-03-29	730	735	720	722	23,800	722
2021-03-26	719	734	719	732	17,500	732
2021-03-25	714	726	706	719	25,500	719
2021-03-24	737	737	709	718	39,700	718
2021-03-23	752	758	728	730	36,200	730
2021-03-22	744	752	737	750	42,700	750
2021-03-19	747	747	736	740	29,500	740
2021-03-18	747	750	739	743	26,600	743
2021-03-17	738	750	737	746	20,100	746
2021-03-16	739	759	737	742	49,000	742
2021-03-15	740	746	724	739	49,500	739
2021-03-12	737	742	734	741	16,300	741
2021-03-11	747	747	735	736	37,700	736
2021-03-10	738	750	736	745	85,500	745
2021-03-09	702	728	697	726	66,800	726
2021-03-08	697	710	692	702	34,700	702
2021-03-05	688	697	673	697	25,300	697
2021-03-04	682	687	673	687	40,200	687
2021-03-03	691	692	680	682	23,300	682
2021-03-02	688	697	681	687	20,600	687
2021-03-01	688	688	678	681	40,100	681
2021-02-26	700	700	682	687	140,500	687
2021-02-25	704	707	700	701	35,600	701
2021-02-24	705	710	702	703	61,900	703
2021-02-22	709	713	705	705	25,300	705
2021-02-19	708	713	703	704	67,900	704
2021-02-18	712	725	708	708	42,800	708
2021-02-17	705	717	705	712	35,100	712
2021-02-16	711	714	704	707	36,700	707
2021-02-15	716	719	701	702	53,400	702
2021-02-12	713	715	703	706	42,300	706
2021-02-10	704	719	703	710	86,900	710
2021-02-09	728	731	702	710	160,300	710
2021-02-08	737	742	725	728	149,800	728
2021-02-05	751	762	741	745	115,400	745
2021-02-04	747	759	741	750	203,100	750
2021-02-03	795	809	759	807	146,500	807
2021-02-02	771	794	765	783	67,300	783
2021-02-01	760	776	731	767	50,700	767
2021-01-29	809	809	752	761	116,600	761
2021-01-28	796	802	782	791	64,500	791
2021-01-27	815	828	806	814	59,400	814
2021-01-26	848	865	819	819	125,800	819
2021-01-25	842	875	840	841	62,300	841
2021-01-22	860	867	831	833	93,100	833
2021-01-21	880	923	850	872	241,000	872
2021-01-20	910	970	853	867	722,900	867
2021-01-19	785	944	779	944	315,300	944
2021-01-18	801	808	788	794	12,700	794
2021-01-15	796	811	787	800	22,300	800
2021-01-14	818	831	800	811	43,900	811
2021-01-13	806	828	803	820	34,500	820
2021-01-12	782	808	777	800	37,200	800
2021-01-08	763	782	763	779	18,700	779
2021-01-07	771	779	764	765	12,400	765
2021-01-06	757	781	757	771	17,400	771
2021-01-05	760	764	742	755	25,600	755
2021-01-04	771	775	740	761	39,400	761

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3910 (株)エムケイシステム の時系列データ [2021年度]

3910 (株)エムケイシステムの時系列データ [2021年度]