3910 (株)エムケイシステムの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	294	310	290	294	18,300	294
2023-12-28	283	290	282	290	11,800	290
2023-12-27	281	283	277	279	31,500	279
2023-12-26	278	283	276	279	22,200	279
2023-12-25	296	296	280	280	40,600	280
2023-12-22	300	302	297	299	15,000	299
2023-12-21	303	303	298	299	4,700	299
2023-12-20	304	305	299	302	12,500	302
2023-12-19	302	305	300	304	12,200	304
2023-12-18	306	306	301	302	12,500	302
2023-12-15	306	308	306	306	2,000	306
2023-12-14	309	312	307	307	5,100	307
2023-12-13	313	314	310	312	8,200	312
2023-12-12	312	316	312	313	1,900	313
2023-12-11	314	316	311	316	12,400	316
2023-12-08	316	318	315	315	4,600	315
2023-12-07	317	320	316	316	33,200	316
2023-12-06	321	322	318	319	7,000	319
2023-12-05	324	324	318	321	2,000	321
2023-12-04	318	323	318	319	4,200	319
2023-12-01	323	323	320	320	6,600	320
2023-11-30	326	326	323	324	3,400	324
2023-11-29	325	327	323	325	5,500	325
2023-11-28	326	328	323	325	3,700	325
2023-11-27	326	328	325	328	6,200	328
2023-11-24	325	326	324	325	10,000	325
2023-11-22	324	325	322	323	6,300	323
2023-11-21	323	324	323	324	1,100	324
2023-11-20	318	322	316	322	5,800	322
2023-11-17	319	324	318	321	5,600	321
2023-11-16	322	323	320	321	3,500	321
2023-11-15	331	331	318	322	12,900	322
2023-11-14	334	335	326	332	12,500	332
2023-11-13	334	334	330	333	2,700	333
2023-11-10	335	337	333	334	3,300	334
2023-11-09	334	338	334	335	1,800	335
2023-11-08	335	341	317	334	50,000	334
2023-11-07	360	365	337	337	26,100	337
2023-11-06	367	368	361	366	4,200	366
2023-11-02	368	368	366	368	1,100	368
2023-11-01	361	369	353	368	5,300	368
2023-10-31	369	369	369	369	1,600	369
2023-10-30	360	368	360	368	2,500	368
2023-10-27	367	367	361	365	1,700	365
2023-10-26	367	369	358	367	3,200	367
2023-10-25	357	370	357	361	2,200	361
2023-10-24	369	369	353	356	8,300	356
2023-10-23	368	369	363	369	3,400	369
2023-10-20	368	370	367	367	3,400	367
2023-10-19	370	370	361	369	8,700	369
2023-10-18	371	371	371	371	200	371
2023-10-17	369	371	369	371	1,300	371
2023-10-16	368	370	367	367	2,800	367
2023-10-13	370	372	366	372	3,300	372
2023-10-12	370	370	367	370	2,500	370
2023-10-11	369	372	368	372	4,500	372
2023-10-10	366	369	366	369	3,100	369
2023-10-06	370	370	366	368	500	368
2023-10-05	369	370	366	370	3,900	370
2023-10-04	369	370	366	369	8,000	369
2023-10-03	371	371	368	371	2,900	371
2023-10-02	369	378	367	370	22,900	370
2023-09-29	368	370	366	367	5,800	367
2023-09-28	363	392	361	365	37,600	365
2023-09-27	365	370	359	363	6,200	363
2023-09-26	368	368	360	365	1,700	365
2023-09-25	372	372	364	365	1,600	365
2023-09-22	355	374	346	364	15,100	364
2023-09-21	353	355	353	355	1,000	355
2023-09-20	356	356	352	353	3,000	353
2023-09-19	357	365	352	360	11,800	360
2023-09-15	365	368	358	360	8,600	360
2023-09-14	367	369	364	368	1,700	368
2023-09-13	369	369	365	367	2,300	367
2023-09-12	374	374	370	370	5,400	370
2023-09-11	379	379	374	374	6,100	374
2023-09-08	380	385	374	380	17,400	380
2023-09-07	380	384	373	379	16,700	379
2023-09-06	379	384	373	376	23,600	376
2023-09-05	375	381	371	379	20,000	379
2023-09-04	367	376	366	375	16,100	375
2023-09-01	368	375	368	374	13,000	374
2023-08-31	371	371	366	370	3,600	370
2023-08-30	371	371	368	368	1,900	368
2023-08-29	366	378	366	372	17,000	372
2023-08-28	362	369	361	366	11,100	366
2023-08-25	366	366	360	362	6,900	362
2023-08-24	358	368	356	366	11,900	366
2023-08-23	361	364	356	358	9,300	358
2023-08-22	357	372	350	359	22,400	359
2023-08-21	350	357	348	354	16,000	354
2023-08-18	341	354	339	342	6,900	342
2023-08-17	339	339	334	339	12,300	339
2023-08-16	346	346	339	345	5,800	345
2023-08-15	350	350	335	343	29,200	343
2023-08-14	357	360	345	353	15,600	353
2023-08-10	344	353	336	350	32,500	350
2023-08-09	340	347	335	336	66,600	336
2023-08-08	360	363	358	358	7,500	358
2023-08-07	364	365	360	364	5,100	364
2023-08-04	359	362	358	362	11,300	362
2023-08-03	362	362	357	358	14,200	358
2023-08-02	362	363	361	362	5,200	362
2023-08-01	362	362	361	362	5,800	362
2023-07-31	362	362	361	362	2,700	362
2023-07-28	362	362	358	362	4,400	362
2023-07-27	362	362	360	362	2,800	362
2023-07-26	362	362	360	362	3,900	362
2023-07-25	363	363	361	362	5,400	362
2023-07-24	362	363	359	361	5,400	361
2023-07-21	362	362	359	361	4,100	361
2023-07-20	358	361	358	361	3,700	361
2023-07-19	359	360	357	360	5,000	360
2023-07-18	360	360	356	359	8,100	359
2023-07-14	359	360	356	359	6,700	359
2023-07-13	359	361	357	360	5,300	360
2023-07-12	362	362	357	357	5,400	357
2023-07-11	359	362	357	358	12,600	358
2023-07-10	362	363	359	359	4,400	359
2023-07-07	363	363	360	362	4,700	362
2023-07-06	363	364	361	363	10,600	363
2023-07-05	361	362	356	361	22,000	361
2023-07-04	359	361	357	360	24,600	360
2023-07-03	365	365	358	359	27,000	359
2023-06-30	370	370	360	365	45,300	365
2023-06-29	371	372	367	372	6,600	372
2023-06-28	366	372	365	372	15,600	372
2023-06-27	374	374	366	367	9,400	367
2023-06-26	367	370	360	370	31,800	370
2023-06-23	370	374	368	369	52,300	369
2023-06-22	380	380	373	373	49,300	373
2023-06-21	376	383	376	382	25,100	382
2023-06-20	379	379	375	376	19,500	376
2023-06-19	389	389	372	377	49,400	377
2023-06-16	374	377	372	377	29,700	377
2023-06-15	382	382	377	380	17,000	380
2023-06-14	376	381	373	381	52,400	381
2023-06-13	387	388	379	382	80,500	382
2023-06-12	388	390	383	390	36,500	390
2023-06-09	388	391	385	390	27,900	390
2023-06-08	397	397	388	394	30,900	394
2023-06-07	401	401	391	397	40,200	397
2023-06-06	404	407	398	402	24,000	402
2023-06-05	407	408	407	407	5,900	407
2023-06-02	403	408	401	404	5,300	404
2023-06-01	404	405	403	403	1,900	403
2023-05-31	409	409	406	408	1,600	408
2023-05-30	408	408	401	406	6,700	406
2023-05-29	401	405	400	400	15,900	400
2023-05-26	409	410	398	401	13,000	401
2023-05-25	412	412	404	408	4,300	408
2023-05-24	404	408	404	404	1,900	404
2023-05-23	411	411	404	404	7,500	404
2023-05-22	414	414	407	408	5,200	408
2023-05-19	411	419	410	410	5,500	410
2023-05-18	410	411	410	411	1,800	411
2023-05-17	410	416	410	413	2,700	413
2023-05-16	414	420	410	412	6,300	412
2023-05-15	411	424	406	411	6,600	411
2023-05-12	413	413	410	410	1,800	410
2023-05-11	417	419	412	412	4,600	412
2023-05-10	410	414	410	413	3,900	413
2023-05-09	410	418	410	411	5,100	411
2023-05-08	425	425	415	416	8,500	416
2023-05-02	413	422	412	417	7,200	417
2023-05-01	409	413	407	413	2,800	413
2023-04-28	414	418	414	414	5,300	414
2023-04-27	406	414	406	414	10,200	414
2023-04-26	410	410	406	406	3,700	406
2023-04-25	409	410	406	406	4,400	406
2023-04-24	405	409	405	406	1,400	406
2023-04-21	406	406	402	405	1,700	405
2023-04-20	404	405	401	404	4,000	404
2023-04-19	408	408	403	404	1,800	404
2023-04-18	404	406	403	406	1,700	406
2023-04-17	407	407	405	405	600	405
2023-04-14	403	407	403	404	2,000	404
2023-04-13	402	405	402	405	2,000	405
2023-04-12	400	402	400	401	1,000	401
2023-04-11	402	403	399	400	4,700	400
2023-04-10	404	404	400	402	5,300	402
2023-04-07	406	410	403	404	2,700	404
2023-04-06	414	414	406	406	2,100	406
2023-04-05	416	416	411	412	17,300	412
2023-04-04	417	417	410	416	1,200	416
2023-04-03	416	417	408	417	900	417
2023-03-31	416	417	414	416	4,600	416
2023-03-30	407	412	404	412	1,400	412
2023-03-29	410	410	404	408	1,800	408
2023-03-28	410	410	405	405	1,700	405
2023-03-27	404	413	404	410	2,400	410
2023-03-24	409	409	408	408	400	408
2023-03-23	405	409	405	409	1,100	409
2023-03-22	401	408	401	407	1,700	407
2023-03-20	406	406	400	400	1,800	400
2023-03-17	400	407	400	406	700	406
2023-03-16	406	406	400	406	2,400	406
2023-03-15	401	409	400	409	3,200	409
2023-03-14	412	412	400	402	7,500	402
2023-03-13	410	412	406	407	3,600	407
2023-03-10	418	418	415	417	1,400	417
2023-03-09	418	418	416	418	900	418
2023-03-08	417	418	414	418	5,000	418
2023-03-07	415	416	413	413	2,600	413
2023-03-06	416	416	414	415	1,500	415
2023-03-03	412	415	412	415	1,300	415
2023-03-02	412	413	412	412	1,400	412
2023-03-01	413	414	412	413	1,400	413
2023-02-28	417	417	414	414	3,100	414
2023-02-27	413	418	413	418	1,700	418
2023-02-24	410	418	410	413	3,300	413
2023-02-22	411	412	411	412	800	412
2023-02-21	416	416	412	414	1,000	414
2023-02-20	411	425	408	418	5,700	418
2023-02-17	400	416	400	411	3,700	411
2023-02-16	399	409	399	402	4,500	402
2023-02-15	414	414	400	400	9,300	400
2023-02-14	412	415	409	412	1,000	412
2023-02-13	413	418	409	409	4,800	409
2023-02-10	421	421	411	415	2,900	415
2023-02-09	419	423	419	423	1,700	423
2023-02-08	423	424	418	423	3,700	423
2023-02-07	417	422	415	422	1,600	422
2023-02-06	431	431	415	417	6,600	417
2023-02-03	432	432	420	431	9,400	431
2023-02-02	420	435	420	426	4,700	426
2023-02-01	433	433	420	420	2,600	420
2023-01-31	434	434	419	430	3,700	430
2023-01-30	423	427	412	427	3,300	427
2023-01-27	422	423	415	416	2,800	416
2023-01-26	414	419	412	412	1,400	412
2023-01-25	423	423	416	418	2,300	418
2023-01-24	409	417	408	417	4,600	417
2023-01-23	406	412	406	412	2,300	412
2023-01-20	406	410	406	406	1,800	406
2023-01-19	405	405	399	405	2,500	405
2023-01-18	404	409	399	406	5,300	406
2023-01-17	404	410	404	407	1,300	407
2023-01-16	404	406	402	403	10,300	403
2023-01-13	411	420	410	414	4,000	414
2023-01-12	414	416	413	416	1,000	416
2023-01-11	415	417	413	414	3,700	414
2023-01-10	414	416	414	416	800	416
2023-01-06	420	420	413	413	1,100	413
2023-01-05	414	420	414	420	500	420
2023-01-04	420	428	416	416	3,900	416

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 [2023年度]

3910 (株)エムケイシステムの時系列データ [2023年度]