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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 725 | 727 | 718 | 723 | 67,600 | 723 |
| 2025-07-11 | 734 | 736 | 728 | 732 | 107,100 | 732 |
| 2025-07-10 | 735 | 736 | 726 | 732 | 104,600 | 732 |
| 2025-07-09 | 723 | 735 | 717 | 735 | 84,100 | 735 |
| 2025-07-08 | 712 | 726 | 712 | 723 | 88,500 | 723 |
| 2025-07-07 | 715 | 718 | 710 | 710 | 62,200 | 710 |
| 2025-07-04 | 729 | 729 | 711 | 711 | 69,700 | 711 |
| 2025-07-03 | 718 | 730 | 715 | 729 | 67,300 | 729 |
| 2025-07-02 | 710 | 726 | 710 | 717 | 57,300 | 717 |
| 2025-07-01 | 722 | 722 | 711 | 714 | 89,100 | 714 |
| 2025-06-30 | 736 | 736 | 722 | 723 | 85,500 | 723 |
| 2025-06-27 | 716 | 731 | 716 | 730 | 98,100 | 730 |
| 2025-06-26 | 726 | 734 | 725 | 734 | 136,800 | 734 |
| 2025-06-25 | 733 | 734 | 725 | 731 | 69,500 | 731 |
| 2025-06-24 | 725 | 733 | 719 | 733 | 109,900 | 733 |
| 2025-06-23 | 714 | 723 | 713 | 718 | 77,900 | 718 |
| 2025-06-20 | 727 | 733 | 716 | 716 | 181,400 | 716 |
| 2025-06-19 | 732 | 737 | 727 | 727 | 120,700 | 727 |
| 2025-06-18 | 743 | 744 | 734 | 739 | 68,800 | 739 |
| 2025-06-17 | 747 | 747 | 730 | 742 | 148,300 | 742 |
| 2025-06-16 | 747 | 750 | 740 | 745 | 68,000 | 745 |
| 2025-06-13 | 749 | 755 | 741 | 746 | 77,600 | 746 |
| 2025-06-12 | 746 | 756 | 746 | 749 | 85,100 | 749 |
| 2025-06-11 | 750 | 753 | 743 | 750 | 69,000 | 750 |
| 2025-06-10 | 755 | 762 | 748 | 750 | 104,000 | 750 |
| 2025-06-09 | 758 | 758 | 752 | 754 | 49,800 | 754 |
| 2025-06-06 | 757 | 762 | 755 | 757 | 62,000 | 757 |
| 2025-06-05 | 760 | 766 | 754 | 761 | 100,000 | 761 |
| 2025-06-04 | 760 | 761 | 752 | 760 | 84,400 | 760 |
| 2025-06-03 | 759 | 765 | 755 | 760 | 120,700 | 760 |
| 2025-06-02 | 755 | 762 | 750 | 755 | 72,100 | 755 |
| 2025-05-30 | 742 | 760 | 739 | 757 | 102,200 | 757 |
| 2025-05-29 | 741 | 747 | 736 | 747 | 62,600 | 747 |
| 2025-05-28 | 745 | 747 | 736 | 739 | 59,200 | 739 |
| 2025-05-27 | 750 | 750 | 739 | 744 | 45,500 | 744 |
| 2025-05-26 | 751 | 755 | 744 | 744 | 71,500 | 744 |
| 2025-05-23 | 749 | 755 | 745 | 747 | 65,500 | 747 |
| 2025-05-22 | 732 | 759 | 728 | 748 | 114,000 | 748 |
| 2025-05-21 | 725 | 739 | 722 | 734 | 96,400 | 734 |
| 2025-05-20 | 728 | 733 | 722 | 722 | 81,900 | 722 |
| 2025-05-19 | 725 | 744 | 719 | 727 | 123,300 | 727 |
| 2025-05-16 | 746 | 747 | 724 | 727 | 191,000 | 727 |
| 2025-05-15 | 735 | 737 | 709 | 717 | 121,100 | 717 |
| 2025-05-14 | 756 | 761 | 735 | 748 | 59,600 | 748 |
| 2025-05-13 | 764 | 769 | 760 | 760 | 33,300 | 760 |
| 2025-05-12 | 759 | 765 | 756 | 764 | 51,400 | 764 |
| 2025-05-09 | 749 | 760 | 742 | 757 | 64,400 | 757 |
| 2025-05-08 | 745 | 745 | 733 | 738 | 39,300 | 738 |
| 2025-05-07 | 737 | 746 | 736 | 739 | 34,000 | 739 |
| 2025-05-02 | 740 | 748 | 737 | 741 | 47,900 | 741 |
| 2025-05-01 | 752 | 755 | 740 | 740 | 45,100 | 740 |
| 2025-04-30 | 742 | 757 | 739 | 752 | 45,700 | 752 |
| 2025-04-28 | 756 | 759 | 741 | 743 | 50,700 | 743 |
| 2025-04-25 | 769 | 769 | 752 | 755 | 95,400 | 755 |
| 2025-04-24 | 782 | 782 | 748 | 754 | 54,800 | 754 |
| 2025-04-23 | 758 | 782 | 752 | 782 | 142,400 | 782 |
| 2025-04-22 | 736 | 743 | 732 | 743 | 44,600 | 743 |
| 2025-04-21 | 736 | 742 | 729 | 736 | 43,000 | 736 |
| 2025-04-18 | 728 | 740 | 718 | 740 | 46,100 | 740 |
| 2025-04-17 | 730 | 730 | 715 | 715 | 45,100 | 715 |
| 2025-04-16 | 720 | 734 | 720 | 721 | 46,500 | 721 |
| 2025-04-15 | 726 | 733 | 720 | 720 | 27,700 | 720 |
| 2025-04-14 | 731 | 733 | 721 | 726 | 32,200 | 726 |
| 2025-04-11 | 721 | 727 | 705 | 727 | 75,900 | 727 |
| 2025-04-10 | 730 | 737 | 719 | 725 | 149,900 | 725 |
| 2025-04-09 | 695 | 702 | 684 | 690 | 84,100 | 690 |
| 2025-04-08 | 697 | 714 | 696 | 710 | 107,400 | 710 |
| 2025-04-07 | 651 | 679 | 644 | 667 | 122,800 | 667 |
| 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