4820 (株)EMシステムズ 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 720 | 720 | 710 | 717 | 144,500 | 717 |
| 2024-11-21 | 719 | 725 | 708 | 723 | 163,100 | 723 |
| 2024-11-20 | 709 | 735 | 690 | 722 | 258,400 | 722 |
| 2024-11-19 | 711 | 726 | 697 | 704 | 485,500 | 704 |
| 2024-11-18 | 670 | 706 | 660 | 693 | 944,900 | 693 |
| 2024-11-15 | - | - | - | 545 | - | 545 |
| 2024-11-14 | 544 | 550 | 541 | 545 | 43,300 | 545 |
| 2024-11-13 | 549 | 551 | 542 | 544 | 57,300 | 544 |
| 2024-11-12 | 554 | 562 | 548 | 549 | 79,700 | 549 |
| 2024-11-11 | 545 | 551 | 545 | 551 | 14,000 | 551 |
| 2024-11-08 | 547 | 554 | 545 | 546 | 36,100 | 546 |
| 2024-11-07 | 547 | 550 | 542 | 547 | 38,400 | 547 |
| 2024-11-06 | 541 | 545 | 536 | 538 | 30,000 | 538 |
| 2024-11-05 | 540 | 542 | 531 | 538 | 11,800 | 538 |
| 2024-11-01 | 526 | 534 | 526 | 533 | 40,000 | 533 |
| 2024-10-31 | 531 | 541 | 530 | 536 | 38,900 | 536 |
| 2024-10-30 | 526 | 538 | 526 | 531 | 132,100 | 531 |
| 2024-10-29 | 524 | 530 | 524 | 527 | 25,400 | 527 |
| 2024-10-28 | 519 | 531 | 519 | 527 | 35,600 | 527 |
| 2024-10-25 | 530 | 530 | 513 | 514 | 92,600 | 514 |
| 2024-10-24 | 524 | 527 | 521 | 526 | 50,900 | 526 |
| 2024-10-23 | 532 | 536 | 527 | 531 | 36,800 | 531 |
| 2024-10-22 | 547 | 548 | 534 | 534 | 47,000 | 534 |
| 2024-10-21 | 542 | 555 | 542 | 547 | 33,500 | 547 |
| 2024-10-18 | 550 | 551 | 541 | 542 | 35,900 | 542 |
| 2024-10-17 | 548 | 555 | 548 | 550 | 35,700 | 550 |
| 2024-10-16 | 555 | 559 | 548 | 548 | 53,600 | 548 |
| 2024-10-15 | 550 | 559 | 544 | 555 | 49,900 | 555 |
| 2024-10-11 | 548 | 551 | 544 | 545 | 43,600 | 545 |
| 2024-10-10 | 550 | 552 | 543 | 544 | 73,900 | 544 |
| 2024-10-09 | 555 | 558 | 550 | 550 | 35,700 | 550 |
| 2024-10-08 | 550 | 558 | 547 | 551 | 71,400 | 551 |
| 2024-10-07 | 555 | 560 | 553 | 557 | 63,400 | 557 |
| 2024-10-04 | 548 | 559 | 545 | 551 | 114,500 | 551 |
| 2024-10-03 | 519 | 549 | 517 | 549 | 237,500 | 549 |
| 2024-10-02 | 506 | 515 | 503 | 510 | 155,800 | 510 |
| 2024-10-01 | 508 | 513 | 504 | 509 | 149,300 | 509 |
| 2024-09-30 | 521 | 521 | 506 | 507 | 266,400 | 507 |
| 2024-09-27 | 538 | 538 | 530 | 534 | 60,100 | 534 |
| 2024-09-26 | 530 | 536 | 526 | 536 | 110,000 | 536 |
| 2024-09-25 | 525 | 535 | 522 | 530 | 79,600 | 530 |
| 2024-09-24 | 532 | 535 | 524 | 528 | 79,400 | 528 |
| 2024-09-20 | 532 | 538 | 527 | 537 | 134,100 | 537 |
| 2024-09-19 | 524 | 528 | 518 | 519 | 253,800 | 519 |
| 2024-09-18 | 527 | 529 | 519 | 527 | 62,300 | 527 |
| 2024-09-17 | 527 | 535 | 517 | 523 | 100,500 | 523 |
| 2024-09-13 | 525 | 527 | 518 | 519 | 95,400 | 519 |
| 2024-09-12 | 527 | 544 | 524 | 527 | 78,900 | 527 |
| 2024-09-11 | 523 | 544 | 520 | 529 | 161,800 | 529 |
| 2024-09-10 | 531 | 536 | 521 | 528 | 89,100 | 528 |
| 2024-09-09 | 531 | 536 | 524 | 530 | 88,300 | 530 |
| 2024-09-06 | 560 | 563 | 536 | 536 | 117,100 | 536 |
| 2024-09-05 | 549 | 569 | 547 | 558 | 107,900 | 558 |
| 2024-09-04 | 555 | 565 | 546 | 551 | 115,800 | 551 |
| 2024-09-03 | 561 | 578 | 561 | 573 | 41,700 | 573 |
| 2024-09-02 | 574 | 576 | 559 | 562 | 47,400 | 562 |
| 2024-08-30 | 569 | 572 | 566 | 568 | 36,300 | 568 |
| 2024-08-29 | 570 | 574 | 563 | 565 | 24,800 | 565 |
| 2024-08-28 | 573 | 573 | 565 | 573 | 33,900 | 573 |
| 2024-08-27 | 568 | 576 | 567 | 576 | 29,100 | 576 |
| 2024-08-26 | 567 | 578 | 565 | 568 | 39,100 | 568 |
| 2024-08-23 | 575 | 578 | 568 | 568 | 36,200 | 568 |
| 2024-08-22 | 574 | 577 | 571 | 574 | 32,600 | 574 |
| 2024-08-21 | 558 | 579 | 555 | 569 | 72,700 | 569 |
| 2024-08-20 | 560 | 563 | 552 | 558 | 49,300 | 558 |
| 2024-08-19 | 560 | 573 | 550 | 551 | 80,000 | 551 |
| 2024-08-16 | 541 | 563 | 540 | 563 | 104,400 | 563 |
| 2024-08-15 | 542 | 544 | 533 | 539 | 91,400 | 539 |
| 2024-08-14 | 547 | 549 | 536 | 545 | 107,100 | 545 |
| 2024-08-13 | 542 | 552 | 528 | 545 | 149,200 | 545 |
| 2024-08-09 | 568 | 584 | 559 | 569 | 119,500 | 569 |
| 2024-08-08 | 556 | 569 | 554 | 558 | 54,500 | 558 |
| 2024-08-07 | 537 | 577 | 533 | 558 | 91,100 | 558 |
| 2024-08-06 | 559 | 569 | 538 | 547 | 117,900 | 547 |
| 2024-08-05 | 560 | 569 | 522 | 539 | 185,100 | 539 |
| 2024-08-02 | 606 | 608 | 580 | 580 | 151,600 | 580 |
| 2024-08-01 | 642 | 642 | 616 | 621 | 101,000 | 621 |
| 2024-07-31 | 630 | 645 | 628 | 645 | 107,300 | 645 |
| 2024-07-30 | 651 | 651 | 629 | 629 | 99,600 | 629 |
| 2024-07-29 | 628 | 652 | 628 | 651 | 86,600 | 651 |
| 2024-07-26 | 626 | 631 | 623 | 623 | 42,300 | 623 |
| 2024-07-25 | 634 | 634 | 623 | 626 | 102,700 | 626 |
| 2024-07-24 | 652 | 654 | 635 | 640 | 88,000 | 640 |
| 2024-07-23 | 660 | 668 | 646 | 652 | 129,100 | 652 |
| 2024-07-22 | 654 | 665 | 648 | 657 | 248,600 | 657 |
| 2024-07-19 | 640 | 658 | 632 | 657 | 172,600 | 657 |
| 2024-07-18 | 627 | 640 | 626 | 640 | 149,000 | 640 |
| 2024-07-17 | 627 | 635 | 624 | 628 | 156,800 | 628 |
| 2024-07-16 | 628 | 629 | 621 | 626 | 123,100 | 626 |
| 2024-07-12 | 604 | 632 | 604 | 625 | 535,200 | 625 |
| 2024-07-11 | 594 | 615 | 588 | 610 | 645,000 | 610 |
| 2024-07-10 | 596 | 596 | 583 | 587 | 131,300 | 587 |
| 2024-07-09 | 586 | 596 | 586 | 593 | 78,200 | 593 |
| 2024-07-08 | 592 | 593 | 585 | 585 | 80,100 | 585 |
| 2024-07-05 | 597 | 599 | 592 | 592 | 61,500 | 592 |
| 2024-07-04 | 603 | 604 | 596 | 599 | 63,700 | 599 |
| 2024-07-03 | 610 | 610 | 601 | 604 | 66,900 | 604 |
| 2024-07-02 | 607 | 612 | 605 | 611 | 50,600 | 611 |
| 2024-07-01 | 618 | 620 | 608 | 608 | 99,700 | 608 |
| 2024-06-28 | 611 | 612 | 604 | 609 | 101,700 | 609 |
| 2024-06-27 | 622 | 624 | 615 | 620 | 86,700 | 620 |
| 2024-06-26 | 624 | 629 | 622 | 626 | 77,900 | 626 |
| 2024-06-25 | 624 | 628 | 621 | 621 | 65,000 | 621 |
| 2024-06-24 | 625 | 633 | 618 | 620 | 64,600 | 620 |
| 2024-06-21 | 643 | 648 | 624 | 628 | 197,400 | 628 |
| 2024-06-20 | 651 | 658 | 638 | 643 | 157,100 | 643 |
| 2024-06-19 | 645 | 651 | 645 | 646 | 75,900 | 646 |
| 2024-06-18 | 634 | 650 | 633 | 641 | 132,300 | 641 |
| 2024-06-17 | 630 | 630 | 619 | 627 | 65,900 | 627 |
| 2024-06-14 | 610 | 632 | 609 | 631 | 130,400 | 631 |
| 2024-06-13 | 617 | 619 | 608 | 610 | 40,400 | 610 |
| 2024-06-12 | 623 | 627 | 617 | 617 | 48,700 | 617 |
| 2024-06-11 | 630 | 630 | 623 | 624 | 45,500 | 624 |
| 2024-06-10 | 620 | 636 | 620 | 629 | 87,500 | 629 |
| 2024-06-07 | 628 | 628 | 614 | 616 | 28,900 | 616 |
| 2024-06-06 | 646 | 646 | 622 | 622 | 100,100 | 622 |
| 2024-06-05 | 634 | 648 | 634 | 640 | 120,500 | 640 |
| 2024-06-04 | 636 | 640 | 633 | 639 | 89,500 | 639 |
| 2024-06-03 | 631 | 638 | 629 | 637 | 87,300 | 637 |
| 2024-05-31 | 632 | 637 | 619 | 628 | 1,244,000 | 628 |
| 2024-05-30 | 626 | 632 | 624 | 632 | 98,900 | 632 |
| 2024-05-29 | 614 | 627 | 612 | 626 | 98,900 | 626 |
| 2024-05-28 | 630 | 631 | 616 | 620 | 131,500 | 620 |
| 2024-05-27 | 620 | 634 | 617 | 634 | 157,300 | 634 |
| 2024-05-24 | 612 | 625 | 610 | 620 | 164,800 | 620 |
| 2024-05-23 | 610 | 614 | 596 | 613 | 91,500 | 613 |
| 2024-05-22 | 595 | 610 | 592 | 607 | 159,900 | 607 |
| 2024-05-21 | 605 | 607 | 592 | 595 | 111,200 | 595 |
| 2024-05-20 | 614 | 614 | 604 | 605 | 108,900 | 605 |
| 2024-05-17 | 610 | 616 | 606 | 614 | 86,200 | 614 |
| 2024-05-16 | 616 | 625 | 607 | 614 | 123,000 | 614 |
| 2024-05-15 | 643 | 643 | 599 | 614 | 393,300 | 614 |
| 2024-05-14 | 651 | 661 | 643 | 645 | 99,200 | 645 |
| 2024-05-13 | 643 | 650 | 643 | 645 | 68,200 | 645 |
| 2024-05-10 | 644 | 651 | 640 | 644 | 58,800 | 644 |
| 2024-05-09 | 645 | 648 | 639 | 640 | 47,000 | 640 |
| 2024-05-08 | 643 | 652 | 641 | 641 | 46,600 | 641 |
| 2024-05-07 | 647 | 647 | 638 | 643 | 55,200 | 643 |
| 2024-05-02 | 660 | 660 | 641 | 641 | 37,600 | 641 |
| 2024-05-01 | 659 | 659 | 649 | 654 | 29,100 | 654 |
| 2024-04-30 | 660 | 665 | 658 | 662 | 62,600 | 662 |
| 2024-04-26 | 653 | 660 | 641 | 660 | 57,500 | 660 |
| 2024-04-25 | 655 | 660 | 654 | 656 | 56,200 | 656 |
| 2024-04-24 | 652 | 654 | 646 | 650 | 55,900 | 650 |
| 2024-04-23 | 641 | 649 | 635 | 645 | 65,700 | 645 |
| 2024-04-22 | 637 | 642 | 624 | 624 | 74,000 | 624 |
| 2024-04-19 | 663 | 665 | 624 | 631 | 165,300 | 631 |
| 2024-04-18 | 676 | 680 | 664 | 667 | 81,000 | 667 |
| 2024-04-17 | 671 | 678 | 666 | 670 | 62,700 | 670 |
| 2024-04-16 | 668 | 674 | 661 | 670 | 85,600 | 670 |
| 2024-04-15 | 671 | 677 | 669 | 669 | 61,400 | 669 |
| 2024-04-12 | 680 | 682 | 673 | 673 | 100,900 | 673 |
| 2024-04-11 | 680 | 683 | 673 | 676 | 67,300 | 676 |
| 2024-04-10 | 694 | 694 | 681 | 681 | 52,900 | 681 |
| 2024-04-09 | 693 | 693 | 683 | 691 | 47,300 | 691 |
| 2024-04-08 | 691 | 696 | 687 | 692 | 44,300 | 692 |
| 2024-04-05 | 685 | 687 | 677 | 687 | 70,500 | 687 |
| 2024-04-04 | 698 | 700 | 688 | 693 | 85,100 | 693 |
| 2024-04-03 | 690 | 698 | 686 | 696 | 72,000 | 696 |
| 2024-04-02 | 691 | 699 | 688 | 694 | 90,700 | 694 |
| 2024-04-01 | 707 | 707 | 691 | 691 | 72,500 | 691 |
| 2024-03-29 | 711 | 713 | 704 | 709 | 58,100 | 709 |
| 2024-03-28 | 721 | 723 | 708 | 710 | 59,700 | 710 |
| 2024-03-27 | 722 | 735 | 722 | 723 | 126,000 | 723 |
| 2024-03-26 | 715 | 720 | 699 | 713 | 101,100 | 713 |
| 2024-03-25 | 740 | 747 | 720 | 720 | 101,400 | 720 |
| 2024-03-22 | 740 | 753 | 740 | 749 | 81,200 | 749 |
| 2024-03-21 | 749 | 754 | 734 | 734 | 93,900 | 734 |
| 2024-03-19 | 745 | 750 | 736 | 744 | 63,700 | 744 |
| 2024-03-18 | 740 | 760 | 740 | 752 | 72,600 | 752 |
| 2024-03-15 | 743 | 744 | 735 | 735 | 52,400 | 735 |
| 2024-03-14 | 737 | 757 | 737 | 745 | 90,600 | 745 |
| 2024-03-13 | 745 | 746 | 728 | 735 | 57,200 | 735 |
| 2024-03-12 | 752 | 754 | 735 | 746 | 61,400 | 746 |
| 2024-03-11 | 749 | 761 | 749 | 754 | 90,600 | 754 |
| 2024-03-08 | 750 | 770 | 749 | 760 | 132,300 | 760 |
| 2024-03-07 | 763 | 772 | 750 | 753 | 73,700 | 753 |
| 2024-03-06 | 769 | 786 | 761 | 763 | 280,600 | 763 |
| 2024-03-05 | 735 | 744 | 730 | 732 | 112,300 | 732 |
| 2024-03-04 | 730 | 740 | 719 | 735 | 136,000 | 735 |
| 2024-03-01 | 719 | 728 | 718 | 726 | 47,600 | 726 |
| 2024-02-29 | 725 | 730 | 716 | 718 | 123,700 | 718 |
| 2024-02-28 | 720 | 736 | 720 | 730 | 71,000 | 730 |
| 2024-02-27 | 717 | 736 | 717 | 725 | 77,100 | 725 |
| 2024-02-26 | 720 | 729 | 715 | 717 | 140,500 | 717 |
| 2024-02-22 | 719 | 719 | 692 | 712 | 167,700 | 712 |
| 2024-02-21 | 741 | 742 | 707 | 718 | 138,400 | 718 |
| 2024-02-20 | 748 | 758 | 744 | 745 | 67,400 | 745 |
| 2024-02-19 | 754 | 754 | 731 | 740 | 102,100 | 740 |
| 2024-02-16 | 735 | 770 | 735 | 758 | 180,400 | 758 |
| 2024-02-15 | 721 | 745 | 720 | 735 | 254,900 | 735 |
| 2024-02-14 | 692 | 692 | 675 | 681 | 40,100 | 681 |
| 2024-02-13 | 680 | 693 | 679 | 692 | 61,600 | 692 |
| 2024-02-09 | 679 | 681 | 674 | 674 | 38,000 | 674 |
| 2024-02-08 | 682 | 689 | 674 | 683 | 40,300 | 683 |
| 2024-02-07 | 690 | 691 | 681 | 682 | 51,400 | 682 |
| 2024-02-06 | 700 | 700 | 692 | 692 | 23,900 | 692 |
| 2024-02-05 | 700 | 703 | 696 | 699 | 25,100 | 699 |
| 2024-02-02 | 695 | 703 | 695 | 699 | 35,400 | 699 |
| 2024-02-01 | 698 | 701 | 692 | 698 | 45,200 | 698 |
| 2024-01-31 | 696 | 705 | 695 | 705 | 42,000 | 705 |
| 2024-01-30 | 698 | 707 | 696 | 703 | 44,500 | 703 |
| 2024-01-29 | 692 | 697 | 690 | 695 | 18,300 | 695 |
| 2024-01-26 | 690 | 696 | 686 | 686 | 37,900 | 686 |
| 2024-01-25 | 705 | 705 | 694 | 694 | 42,100 | 694 |
| 2024-01-24 | 700 | 705 | 691 | 700 | 32,600 | 700 |
| 2024-01-23 | 700 | 707 | 698 | 699 | 20,500 | 699 |
| 2024-01-22 | 702 | 709 | 701 | 704 | 25,800 | 704 |
| 2024-01-19 | 695 | 702 | 694 | 699 | 25,300 | 699 |
| 2024-01-18 | 700 | 703 | 694 | 697 | 22,200 | 697 |
| 2024-01-17 | 717 | 717 | 695 | 696 | 30,200 | 696 |
| 2024-01-16 | 721 | 721 | 702 | 707 | 31,100 | 707 |
| 2024-01-15 | 725 | 730 | 717 | 722 | 18,500 | 722 |
| 2024-01-12 | 733 | 733 | 715 | 725 | 25,800 | 725 |
| 2024-01-11 | 730 | 732 | 722 | 726 | 50,200 | 726 |
| 2024-01-10 | 720 | 728 | 714 | 722 | 38,600 | 722 |
| 2024-01-09 | 723 | 727 | 714 | 720 | 30,800 | 720 |
| 2024-01-05 | 718 | 725 | 713 | 715 | 32,700 | 715 |
| 2024-01-04 | 707 | 713 | 692 | 713 | 43,200 | 713 |
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
