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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
