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
2024-11-0654154553653830,000538
2024-11-0554054253153811,800538
2024-11-0152653452653340,000533
2024-10-3153154153053638,900536
2024-10-30526538526531132,100531
2024-10-2952453052452725,400527
2024-10-2851953151952735,600527
2024-10-2553053051351492,600514
2024-10-2452452752152650,900526
2024-10-2353253652753136,800531
2024-10-2254754853453447,000534
2024-10-2154255554254733,500547
2024-10-1855055154154235,900542
2024-10-1754855554855035,700550
2024-10-1655555954854853,600548
2024-10-1555055954455549,900555
2024-10-1154855154454543,600545
2024-10-1055055254354473,900544
2024-10-0955555855055035,700550
2024-10-0855055854755171,400551
2024-10-0755556055355763,400557
2024-10-04548559545551114,500551
2024-10-03519549517549237,500549
2024-10-02506515503510155,800510
2024-10-01508513504509149,300509
2024-09-30521521506507266,400507
2024-09-2753853853053460,100534
2024-09-26530536526536110,000536
2024-09-2552553552253079,600530
2024-09-2453253552452879,400528
2024-09-20532538527537134,100537
2024-09-19524528518519253,800519
2024-09-1852752951952762,300527
2024-09-17527535517523100,500523
2024-09-1352552751851995,400519
2024-09-1252754452452778,900527
2024-09-11523544520529161,800529
2024-09-1053153652152889,100528
2024-09-0953153652453088,300530
2024-09-06560563536536117,100536
2024-09-05549569547558107,900558
2024-09-04555565546551115,800551
2024-09-0356157856157341,700573
2024-09-0257457655956247,400562
2024-08-3056957256656836,300568
2024-08-2957057456356524,800565
2024-08-2857357356557333,900573
2024-08-2756857656757629,100576
2024-08-2656757856556839,100568
2024-08-2357557856856836,200568
2024-08-2257457757157432,600574
2024-08-2155857955556972,700569
2024-08-2056056355255849,300558
2024-08-1956057355055180,000551
2024-08-16541563540563104,400563
2024-08-1554254453353991,400539
2024-08-14547549536545107,100545
2024-08-13542552528545149,200545
2024-08-09568584559569119,500569
2024-08-0855656955455854,500558
2024-08-0753757753355891,100558
2024-08-06559569538547117,900547
2024-08-05560569522539185,100539
2024-08-02606608580580151,600580
2024-08-01642642616621101,000621
2024-07-31630645628645107,300645
2024-07-3065165162962999,600629
2024-07-2962865262865186,600651
2024-07-2662663162362342,300623
2024-07-25634634623626102,700626
2024-07-2465265463564088,000640
2024-07-23660668646652129,100652
2024-07-22654665648657248,600657
2024-07-19640658632657172,600657
2024-07-18627640626640149,000640
2024-07-17627635624628156,800628
2024-07-16628629621626123,100626
2024-07-12604632604625535,200625
2024-07-11594615588610645,000610
2024-07-10596596583587131,300587
2024-07-0958659658659378,200593
2024-07-0859259358558580,100585
2024-07-0559759959259261,500592
2024-07-0460360459659963,700599
2024-07-0361061060160466,900604
2024-07-0260761260561150,600611
2024-07-0161862060860899,700608
2024-06-28611612604609101,700609
2024-06-2762262461562086,700620
2024-06-2662462962262677,900626
2024-06-2562462862162165,000621
2024-06-2462563361862064,600620
2024-06-21643648624628197,400628
2024-06-20651658638643157,100643
2024-06-1964565164564675,900646
2024-06-18634650633641132,300641
2024-06-1763063061962765,900627
2024-06-14610632609631130,400631
2024-06-1361761960861040,400610
2024-06-1262362761761748,700617
2024-06-1163063062362445,500624
2024-06-1062063662062987,500629
2024-06-0762862861461628,900616
2024-06-06646646622622100,100622
2024-06-05634648634640120,500640
2024-06-0463664063363989,500639
2024-06-0363163862963787,300637
2024-05-316326376196281,244,000628
2024-05-3062663262463298,900632
2024-05-2961462761262698,900626
2024-05-28630631616620131,500620
2024-05-27620634617634157,300634
2024-05-24612625610620164,800620
2024-05-2361061459661391,500613
2024-05-22595610592607159,900607
2024-05-21605607592595111,200595
2024-05-20614614604605108,900605
2024-05-1761061660661486,200614
2024-05-16616625607614123,000614
2024-05-15643643599614393,300614
2024-05-1465166164364599,200645
2024-05-1364365064364568,200645
2024-05-1064465164064458,800644
2024-05-0964564863964047,000640
2024-05-0864365264164146,600641
2024-05-0764764763864355,200643
2024-05-0266066064164137,600641
2024-05-0165965964965429,100654
2024-04-3066066565866262,600662
2024-04-2665366064166057,500660
2024-04-2565566065465656,200656
2024-04-2465265464665055,900650
2024-04-2364164963564565,700645
2024-04-2263764262462474,000624
2024-04-19663665624631165,300631
2024-04-1867668066466781,000667
2024-04-1767167866667062,700670
2024-04-1666867466167085,600670
2024-04-1567167766966961,400669
2024-04-12680682673673100,900673
2024-04-1168068367367667,300676
2024-04-1069469468168152,900681
2024-04-0969369368369147,300691
2024-04-0869169668769244,300692
2024-04-0568568767768770,500687
2024-04-0469870068869385,100693
2024-04-0369069868669672,000696
2024-04-0269169968869490,700694
2024-04-0170770769169172,500691
2024-03-2971171370470958,100709
2024-03-2872172370871059,700710
2024-03-27722735722723126,000723
2024-03-26715720699713101,100713
2024-03-25740747720720101,400720
2024-03-2274075374074981,200749
2024-03-2174975473473493,900734
2024-03-1974575073674463,700744
2024-03-1874076074075272,600752
2024-03-1574374473573552,400735
2024-03-1473775773774590,600745
2024-03-1374574672873557,200735
2024-03-1275275473574661,400746
2024-03-1174976174975490,600754
2024-03-08750770749760132,300760
2024-03-0776377275075373,700753
2024-03-06769786761763280,600763
2024-03-05735744730732112,300732
2024-03-04730740719735136,000735
2024-03-0171972871872647,600726
2024-02-29725730716718123,700718
2024-02-2872073672073071,000730
2024-02-2771773671772577,100725
2024-02-26720729715717140,500717
2024-02-22719719692712167,700712
2024-02-21741742707718138,400718
2024-02-2074875874474567,400745
2024-02-19754754731740102,100740
2024-02-16735770735758180,400758
2024-02-15721745720735254,900735
2024-02-1469269267568140,100681
2024-02-1368069367969261,600692
2024-02-0967968167467438,000674
2024-02-0868268967468340,300683
2024-02-0769069168168251,400682
2024-02-0670070069269223,900692
2024-02-0570070369669925,100699
2024-02-0269570369569935,400699
2024-02-0169870169269845,200698
2024-01-3169670569570542,000705
2024-01-3069870769670344,500703
2024-01-2969269769069518,300695
2024-01-2669069668668637,900686
2024-01-2570570569469442,100694
2024-01-2470070569170032,600700
2024-01-2370070769869920,500699
2024-01-2270270970170425,800704
2024-01-1969570269469925,300699
2024-01-1870070369469722,200697
2024-01-1771771769569630,200696
2024-01-1672172170270731,100707
2024-01-1572573071772218,500722
2024-01-1273373371572525,800725
2024-01-1173073272272650,200726
2024-01-1072072871472238,600722
2024-01-0972372771472030,800720
2024-01-0571872571371532,700715
2024-01-0470771369271343,200713

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