4820 (株)EMシステムズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	696	709	696	697	37,300	697
2023-12-28	693	698	689	698	44,200	698
2023-12-27	696	710	687	707	81,500	707
2023-12-26	687	691	685	686	38,200	686
2023-12-25	709	709	686	690	72,800	690
2023-12-22	682	691	680	689	44,900	689
2023-12-21	679	686	677	677	43,300	677
2023-12-20	688	695	683	686	40,300	686
2023-12-19	690	691	683	691	26,500	691
2023-12-18	699	699	678	685	45,000	685
2023-12-15	688	704	688	703	63,200	703
2023-12-14	688	696	687	688	37,000	688
2023-12-13	688	690	682	684	26,200	684
2023-12-12	695	695	686	690	37,200	690
2023-12-11	694	702	690	699	27,000	699
2023-12-08	698	705	687	692	53,300	692
2023-12-07	705	712	701	701	29,600	701
2023-12-06	685	708	685	707	45,800	707
2023-12-05	700	702	683	685	67,000	685
2023-12-04	706	710	697	705	18,300	705
2023-12-01	713	713	702	704	29,600	704
2023-11-30	725	727	711	711	35,200	711
2023-11-29	725	735	724	733	33,500	733
2023-11-28	710	731	710	731	93,400	731
2023-11-27	700	715	699	702	59,000	702
2023-11-24	718	718	699	703	34,500	703
2023-11-22	701	717	695	705	63,800	705
2023-11-21	678	705	678	704	86,600	704
2023-11-20	670	676	666	671	47,600	671
2023-11-17	654	665	654	664	57,300	664
2023-11-16	668	668	642	648	116,700	648
2023-11-15	688	695	670	670	123,000	670
2023-11-14	681	686	681	684	43,200	684
2023-11-13	717	717	671	679	223,900	679
2023-11-10	744	748	733	747	43,200	747
2023-11-09	758	761	750	756	39,000	756
2023-11-08	756	758	746	751	62,000	751
2023-11-07	753	753	729	747	54,100	747
2023-11-06	752	758	747	753	91,300	753
2023-11-02	725	744	725	743	61,300	743
2023-11-01	719	725	716	723	44,800	723
2023-10-31	703	712	702	712	43,400	712
2023-10-30	706	710	697	700	54,600	700
2023-10-27	703	710	702	708	31,600	708
2023-10-26	701	706	698	703	45,300	703
2023-10-25	719	719	702	703	42,300	703
2023-10-24	705	714	690	711	68,500	711
2023-10-23	706	716	701	701	49,400	701
2023-10-20	708	717	703	713	46,200	713
2023-10-19	705	714	703	709	38,700	709
2023-10-18	710	710	699	708	54,400	708
2023-10-17	700	709	698	703	39,200	703
2023-10-16	704	708	694	697	68,000	697
2023-10-13	713	718	703	704	44,000	704
2023-10-12	705	716	704	715	41,100	715
2023-10-11	717	717	707	709	47,700	709
2023-10-10	707	721	706	718	39,100	718
2023-10-06	707	715	707	709	29,500	709
2023-10-05	702	710	700	709	54,900	709
2023-10-04	705	710	701	703	72,500	703
2023-10-03	720	721	711	711	47,400	711
2023-10-02	738	741	721	722	68,400	722
2023-09-29	751	751	735	736	32,000	736
2023-09-28	752	754	736	752	79,900	752
2023-09-27	734	752	731	752	59,700	752
2023-09-26	750	751	737	740	48,100	740
2023-09-25	752	756	746	754	51,500	754
2023-09-22	740	745	738	740	65,400	740
2023-09-21	753	754	743	744	47,100	744
2023-09-20	747	755	746	752	73,300	752
2023-09-19	774	776	746	750	74,500	750
2023-09-15	779	790	770	786	75,400	786
2023-09-14	774	788	767	779	172,500	779
2023-09-13	775	787	767	779	90,700	779
2023-09-12	760	773	760	772	40,400	772
2023-09-11	768	768	750	759	50,400	759
2023-09-08	759	768	758	763	83,800	763
2023-09-07	760	760	751	759	70,400	759
2023-09-06	749	760	746	760	31,900	760
2023-09-05	743	754	740	751	72,700	751
2023-09-04	730	741	730	741	32,900	741
2023-09-01	740	741	727	734	65,100	734
2023-08-31	735	748	735	745	53,000	745
2023-08-30	729	737	728	734	72,800	734
2023-08-29	722	728	715	727	52,000	727
2023-08-28	723	730	717	717	102,800	717
2023-08-25	696	708	693	705	69,000	705
2023-08-24	710	710	700	700	33,200	700
2023-08-23	700	710	697	710	38,600	710
2023-08-22	708	709	700	701	35,400	701
2023-08-21	705	712	700	706	61,400	706
2023-08-18	700	706	691	706	142,700	706
2023-08-17	701	707	696	696	142,700	696
2023-08-16	701	708	699	705	136,400	705
2023-08-15	715	715	701	701	119,000	701
2023-08-14	722	723	717	717	91,300	717
2023-08-10	763	763	719	719	311,300	719
2023-08-09	801	810	790	808	127,800	808
2023-08-08	834	834	809	810	57,800	810
2023-08-07	807	831	805	831	48,900	831
2023-08-04	797	815	797	815	39,000	815
2023-08-03	794	816	787	796	184,600	796
2023-08-02	818	824	804	809	84,400	809
2023-08-01	847	847	826	828	65,400	828
2023-07-31	865	865	842	851	82,100	851
2023-07-28	840	852	829	850	145,600	850
2023-07-27	854	854	845	854	106,900	854
2023-07-26	860	862	846	862	45,000	862
2023-07-25	851	867	851	860	46,400	860
2023-07-24	849	860	848	852	59,500	852
2023-07-21	840	841	833	836	34,900	836
2023-07-20	845	854	836	853	53,200	853
2023-07-19	859	859	842	853	91,000	853
2023-07-18	847	857	841	848	27,800	848
2023-07-14	860	860	832	847	51,000	847
2023-07-13	847	860	842	854	127,500	854
2023-07-12	845	852	831	839	68,600	839
2023-07-11	837	852	834	836	158,800	836
2023-07-10	806	829	799	825	136,800	825
2023-07-07	793	806	790	793	76,200	793
2023-07-06	795	811	794	804	57,000	804
2023-07-05	809	810	796	797	57,600	797
2023-07-04	802	812	798	812	46,300	812
2023-07-03	796	812	796	811	37,000	811
2023-06-30	800	802	786	792	83,600	792
2023-06-29	802	803	790	796	82,200	796
2023-06-28	802	809	796	803	68,400	803
2023-06-27	783	794	778	794	69,100	794
2023-06-26	798	798	781	783	57,400	783
2023-06-23	821	826	797	800	99,400	800
2023-06-22	817	828	815	819	68,900	819
2023-06-21	831	839	820	821	75,400	821
2023-06-20	841	841	828	840	59,500	840
2023-06-19	842	843	827	842	65,000	842
2023-06-16	845	852	837	842	111,500	842
2023-06-15	853	861	844	848	82,200	848
2023-06-14	833	857	829	857	81,800	857
2023-06-13	838	841	829	833	52,900	833
2023-06-12	825	841	821	831	50,500	831
2023-06-09	824	834	819	820	68,900	820
2023-06-08	830	837	814	815	52,600	815
2023-06-07	854	855	836	837	80,700	837
2023-06-06	869	872	842	842	69,600	842
2023-06-05	877	889	871	883	127,500	883
2023-06-02	834	868	829	860	154,200	860
2023-06-01	821	839	817	826	133,800	826
2023-05-31	802	827	801	825	139,000	825
2023-05-30	812	814	795	809	68,100	809
2023-05-29	814	819	804	812	87,400	812
2023-05-26	800	805	793	800	83,900	800
2023-05-25	799	807	798	800	87,900	800
2023-05-24	787	801	782	800	66,400	800
2023-05-23	800	806	782	787	71,700	787
2023-05-22	781	797	781	797	41,600	797
2023-05-19	788	788	776	781	95,100	781
2023-05-18	802	802	787	788	48,000	788
2023-05-17	792	801	784	792	61,700	792
2023-05-16	811	811	792	799	63,200	799
2023-05-15	820	820	798	801	56,500	801
2023-05-12	835	840	804	816	118,500	816
2023-05-11	787	798	783	792	36,400	792
2023-05-10	815	815	791	791	49,400	791
2023-05-09	794	821	794	812	67,700	812
2023-05-08	789	796	788	789	43,200	789
2023-05-02	794	797	781	793	34,300	793
2023-05-01	789	795	785	794	43,300	794
2023-04-28	778	785	770	782	55,600	782
2023-04-27	778	778	767	775	55,300	775
2023-04-26	796	796	780	785	60,400	785
2023-04-25	798	810	793	795	61,200	795
2023-04-24	798	802	789	802	51,200	802
2023-04-21	796	797	782	788	71,400	788
2023-04-20	796	801	791	797	28,400	797
2023-04-19	804	804	796	799	45,400	799
2023-04-18	799	813	799	810	36,400	810
2023-04-17	813	813	796	798	35,500	798
2023-04-14	803	814	798	808	52,100	808
2023-04-13	792	799	790	791	69,100	791
2023-04-12	798	799	782	792	51,800	792
2023-04-11	808	810	790	797	85,900	797
2023-04-10	814	814	800	802	45,600	802
2023-04-07	810	814	804	806	42,400	806
2023-04-06	800	813	797	806	72,800	806
2023-04-05	830	838	813	813	65,600	813
2023-04-04	837	844	833	838	73,000	838
2023-04-03	856	863	846	848	65,600	848
2023-03-31	840	850	835	843	62,600	843
2023-03-30	858	862	844	849	58,600	849
2023-03-29	843	870	841	866	99,500	866
2023-03-28	855	855	833	838	51,400	838
2023-03-27	848	857	837	842	55,900	842
2023-03-24	833	842	818	838	68,300	838
2023-03-23	814	826	808	820	55,700	820
2023-03-22	834	841	820	825	57,500	825
2023-03-20	824	832	812	812	48,500	812
2023-03-17	822	840	822	835	47,500	835
2023-03-16	799	810	797	806	81,500	806
2023-03-15	803	825	803	822	53,600	822
2023-03-14	810	811	788	800	100,700	800
2023-03-13	833	834	814	827	71,700	827
2023-03-10	870	870	845	848	103,300	848
2023-03-09	883	889	869	880	53,000	880
2023-03-08	879	881	870	875	59,800	875
2023-03-07	867	880	867	879	45,500	879
2023-03-06	866	874	850	865	52,400	865
2023-03-03	854	864	844	862	66,300	862
2023-03-02	839	850	837	848	64,500	848
2023-03-01	853	857	830	839	81,400	839
2023-02-28	863	871	849	854	130,000	854
2023-02-27	864	867	853	863	45,200	863
2023-02-24	893	893	873	879	74,400	879
2023-02-22	900	903	875	890	56,100	890
2023-02-21	871	908	869	902	94,400	902
2023-02-20	863	871	850	869	75,300	869
2023-02-17	834	855	827	849	129,800	849
2023-02-16	878	878	836	849	140,200	849
2023-02-15	929	930	872	878	122,300	878
2023-02-14	931	950	930	944	49,300	944
2023-02-13	934	934	909	917	25,100	917
2023-02-10	921	944	921	939	16,800	939
2023-02-09	925	942	925	936	20,100	936
2023-02-08	933	955	931	950	34,400	950
2023-02-07	933	936	926	932	12,200	932
2023-02-06	924	936	923	928	36,200	928
2023-02-03	925	928	909	920	43,400	920
2023-02-02	927	945	927	939	68,200	939
2023-02-01	945	945	909	912	33,900	912
2023-01-31	916	946	914	939	94,200	939
2023-01-30	900	917	898	915	58,600	915
2023-01-27	901	908	897	901	53,600	901
2023-01-26	925	926	901	901	52,000	901
2023-01-25	900	928	900	922	79,500	922
2023-01-24	880	899	876	897	95,800	897
2023-01-23	862	870	855	870	51,600	870
2023-01-20	853	859	846	849	43,500	849
2023-01-19	840	862	836	853	52,100	853
2023-01-18	819	848	819	844	84,900	844
2023-01-17	820	837	807	809	68,500	809
2023-01-16	857	857	833	834	76,800	834
2023-01-13	862	885	861	872	67,500	872
2023-01-12	864	880	861	866	47,100	866
2023-01-11	859	882	856	864	81,900	864
2023-01-10	835	860	833	854	72,300	854
2023-01-06	804	837	804	824	48,900	824
2023-01-05	799	815	799	814	53,800	814
2023-01-04	809	811	792	799	50,400	799

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4820 (株)EMシステムズ の時系列データ [2023年度]

4820 (株)EMシステムズの時系列データ [2023年度]