4820 (株)EMシステムズ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 729 | 736 | 705 | 711 | 162,900 | 711 |
| 2025-04-03 | 756 | 765 | 745 | 752 | 94,500 | 752 |
| 2025-04-02 | 792 | 792 | 766 | 770 | 70,700 | 770 |
| 2025-04-01 | 792 | 797 | 785 | 789 | 58,300 | 789 |
| 2025-03-31 | 792 | 803 | 782 | 793 | 162,200 | 793 |
| 2025-03-28 | 804 | 805 | 785 | 797 | 108,700 | 797 |
| 2025-03-27 | 790 | 808 | 785 | 806 | 191,200 | 806 |
| 2025-03-26 | 792 | 792 | 779 | 791 | 97,400 | 791 |
| 2025-03-25 | 780 | 785 | 773 | 778 | 64,400 | 778 |
| 2025-03-24 | 790 | 790 | 771 | 771 | 50,600 | 771 |
| 2025-03-21 | 780 | 788 | 773 | 777 | 59,500 | 777 |
| 2025-03-19 | 786 | 786 | 777 | 782 | 40,700 | 782 |
| 2025-03-18 | 785 | 792 | 780 | 789 | 70,200 | 789 |
| 2025-03-17 | 788 | 790 | 777 | 777 | 34,100 | 777 |
| 2025-03-14 | 789 | 791 | 780 | 781 | 53,200 | 781 |
| 2025-03-13 | 782 | 797 | 781 | 796 | 87,900 | 796 |
| 2025-03-12 | 760 | 784 | 758 | 780 | 59,900 | 780 |
| 2025-03-11 | 780 | 780 | 752 | 767 | 65,100 | 767 |
| 2025-03-10 | 775 | 784 | 772 | 783 | 39,100 | 783 |
| 2025-03-07 | 789 | 789 | 774 | 775 | 60,200 | 775 |
| 2025-03-06 | 801 | 805 | 787 | 798 | 69,400 | 798 |
| 2025-03-05 | 799 | 807 | 798 | 802 | 81,000 | 802 |
| 2025-03-04 | 794 | 800 | 777 | 800 | 63,800 | 800 |
| 2025-03-03 | 782 | 797 | 782 | 794 | 106,500 | 794 |
| 2025-02-28 | 770 | 775 | 763 | 767 | 41,400 | 767 |
| 2025-02-27 | 746 | 768 | 745 | 765 | 65,700 | 765 |
| 2025-02-26 | 750 | 755 | 741 | 746 | 94,700 | 746 |
| 2025-02-25 | 762 | 770 | 751 | 760 | 142,000 | 760 |
| 2025-02-21 | 795 | 797 | 766 | 770 | 131,200 | 770 |
| 2025-02-20 | 800 | 817 | 790 | 800 | 101,700 | 800 |
| 2025-02-19 | 777 | 812 | 770 | 800 | 137,800 | 800 |
| 2025-02-18 | 763 | 793 | 757 | 792 | 117,000 | 792 |
| 2025-02-17 | 767 | 801 | 766 | 768 | 273,300 | 768 |
| 2025-02-14 | 785 | 788 | 762 | 762 | 105,900 | 762 |
| 2025-02-13 | 783 | 795 | 779 | 790 | 61,300 | 790 |
| 2025-02-12 | 781 | 786 | 776 | 778 | 54,800 | 778 |
| 2025-02-10 | 774 | 779 | 770 | 771 | 58,800 | 771 |
| 2025-02-07 | 784 | 788 | 779 | 779 | 43,600 | 779 |
| 2025-02-06 | 777 | 789 | 777 | 784 | 43,500 | 784 |
| 2025-02-05 | 779 | 783 | 769 | 775 | 77,900 | 775 |
| 2025-02-04 | 796 | 802 | 783 | 783 | 66,300 | 783 |
| 2025-02-03 | 792 | 792 | 783 | 790 | 86,200 | 790 |
| 2025-01-31 | 791 | 800 | 790 | 800 | 90,300 | 800 |
| 2025-01-30 | 797 | 802 | 785 | 793 | 202,400 | 793 |
| 2025-01-29 | 812 | 812 | 800 | 800 | 75,400 | 800 |
| 2025-01-28 | 796 | 812 | 795 | 811 | 121,000 | 811 |
| 2025-01-27 | 794 | 803 | 784 | 802 | 130,900 | 802 |
| 2025-01-24 | 776 | 789 | 774 | 788 | 80,600 | 788 |
| 2025-01-23 | 775 | 782 | 763 | 776 | 118,300 | 776 |
| 2025-01-22 | 758 | 767 | 753 | 762 | 75,300 | 762 |
| 2025-01-21 | 751 | 755 | 745 | 755 | 54,500 | 755 |
| 2025-01-20 | 754 | 758 | 749 | 755 | 46,200 | 755 |
| 2025-01-17 | 739 | 761 | 739 | 754 | 94,500 | 754 |
| 2025-01-16 | 751 | 757 | 746 | 750 | 104,400 | 750 |
| 2025-01-15 | 756 | 765 | 751 | 751 | 75,200 | 751 |
| 2025-01-14 | 771 | 810 | 754 | 759 | 119,200 | 759 |
| 2025-01-10 | 784 | 785 | 770 | 785 | 92,100 | 785 |
| 2025-01-09 | 796 | 799 | 781 | 784 | 103,500 | 784 |
| 2025-01-08 | 782 | 804 | 781 | 800 | 155,600 | 800 |
| 2025-01-07 | 777 | 790 | 776 | 784 | 100,700 | 784 |
| 2025-01-06 | 782 | 789 | 775 | 783 | 153,400 | 783 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2018-02-26]1株→2株 [2016-03-29]1株→2株 [2001-09-25]1株→1.5株