5906 エムケー精工(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 446 | 448 | 444 | 448 | 11,100 | 448 |
| 2024-11-20 | 443 | 445 | 443 | 445 | 1,300 | 445 |
| 2024-11-19 | 445 | 446 | 441 | 441 | 13,800 | 441 |
| 2024-11-18 | 447 | 449 | 439 | 445 | 34,700 | 445 |
| 2024-11-15 | 442 | 444 | 441 | 444 | 14,700 | 444 |
| 2024-11-14 | 438 | 445 | 437 | 442 | 14,100 | 442 |
| 2024-11-13 | 438 | 438 | 433 | 438 | 10,300 | 438 |
| 2024-11-12 | 440 | 440 | 435 | 438 | 8,600 | 438 |
| 2024-11-11 | 437 | 441 | 434 | 441 | 9,500 | 441 |
| 2024-11-08 | 434 | 436 | 434 | 436 | 8,200 | 436 |
| 2024-11-07 | 434 | 437 | 434 | 434 | 3,100 | 434 |
| 2024-11-06 | 436 | 437 | 434 | 436 | 4,600 | 436 |
| 2024-11-05 | 435 | 437 | 434 | 434 | 6,100 | 434 |
| 2024-11-01 | 434 | 435 | 432 | 434 | 5,400 | 434 |
| 2024-10-31 | 432 | 436 | 431 | 435 | 7,900 | 435 |
| 2024-10-30 | 433 | 438 | 432 | 432 | 16,700 | 432 |
| 2024-10-29 | 434 | 437 | 432 | 437 | 18,500 | 437 |
| 2024-10-28 | 438 | 444 | 434 | 434 | 92,300 | 434 |
| 2024-10-25 | 432 | 445 | 430 | 438 | 56,700 | 438 |
| 2024-10-24 | 424 | 433 | 415 | 432 | 30,700 | 432 |
| 2024-10-23 | 418 | 427 | 416 | 424 | 12,700 | 424 |
| 2024-10-22 | 432 | 432 | 417 | 418 | 33,200 | 418 |
| 2024-10-21 | 430 | 433 | 429 | 432 | 16,200 | 432 |
| 2024-10-18 | 425 | 430 | 425 | 430 | 11,400 | 430 |
| 2024-10-17 | 425 | 430 | 425 | 430 | 10,700 | 430 |
| 2024-10-16 | 425 | 426 | 425 | 425 | 3,100 | 425 |
| 2024-10-15 | 426 | 427 | 425 | 426 | 16,800 | 426 |
| 2024-10-11 | 428 | 429 | 425 | 426 | 16,300 | 426 |
| 2024-10-10 | 429 | 430 | 428 | 428 | 2,700 | 428 |
| 2024-10-09 | 431 | 431 | 421 | 427 | 2,700 | 427 |
| 2024-10-08 | 429 | 429 | 428 | 429 | 2,000 | 429 |
| 2024-10-07 | 425 | 430 | 425 | 429 | 3,500 | 429 |
| 2024-10-04 | 429 | 429 | 420 | 425 | 12,700 | 425 |
| 2024-10-03 | 424 | 430 | 424 | 428 | 6,600 | 428 |
| 2024-10-02 | 425 | 427 | 417 | 424 | 15,800 | 424 |
| 2024-10-01 | 424 | 431 | 423 | 426 | 3,900 | 426 |
| 2024-09-30 | 419 | 423 | 416 | 420 | 7,600 | 420 |
| 2024-09-27 | 432 | 433 | 427 | 427 | 4,500 | 427 |
| 2024-09-26 | 426 | 432 | 426 | 431 | 4,700 | 431 |
| 2024-09-25 | 420 | 427 | 420 | 425 | 10,800 | 425 |
| 2024-09-24 | 440 | 440 | 427 | 434 | 6,400 | 434 |
| 2024-09-20 | 436 | 438 | 432 | 436 | 3,100 | 436 |
| 2024-09-19 | 434 | 437 | 429 | 436 | 15,500 | 436 |
| 2024-09-18 | 433 | 435 | 428 | 434 | 8,200 | 434 |
| 2024-09-17 | 424 | 434 | 422 | 422 | 7,200 | 422 |
| 2024-09-13 | 432 | 436 | 427 | 427 | 3,000 | 427 |
| 2024-09-12 | 416 | 432 | 411 | 432 | 9,800 | 432 |
| 2024-09-11 | 415 | 429 | 410 | 421 | 7,700 | 421 |
| 2024-09-10 | 417 | 422 | 417 | 422 | 2,300 | 422 |
| 2024-09-09 | 411 | 439 | 410 | 417 | 13,500 | 417 |
| 2024-09-06 | 426 | 427 | 422 | 422 | 1,200 | 422 |
| 2024-09-05 | 421 | 431 | 421 | 425 | 3,800 | 425 |
| 2024-09-04 | 436 | 436 | 427 | 429 | 3,300 | 429 |
| 2024-09-03 | 439 | 439 | 433 | 438 | 10,300 | 438 |
| 2024-09-02 | 440 | 440 | 437 | 438 | 13,100 | 438 |
| 2024-08-30 | 441 | 441 | 435 | 440 | 7,200 | 440 |
| 2024-08-29 | 439 | 444 | 437 | 439 | 20,100 | 439 |
| 2024-08-28 | 427 | 439 | 427 | 439 | 14,400 | 439 |
| 2024-08-27 | 426 | 426 | 421 | 425 | 11,500 | 425 |
| 2024-08-26 | 421 | 423 | 417 | 423 | 4,700 | 423 |
| 2024-08-23 | 421 | 422 | 418 | 421 | 4,300 | 421 |
| 2024-08-22 | 421 | 425 | 421 | 423 | 2,000 | 423 |
| 2024-08-21 | 421 | 421 | 420 | 421 | 3,200 | 421 |
| 2024-08-20 | 416 | 421 | 414 | 421 | 4,500 | 421 |
| 2024-08-19 | 421 | 421 | 414 | 418 | 6,500 | 418 |
| 2024-08-16 | 423 | 426 | 412 | 421 | 11,300 | 421 |
| 2024-08-15 | 410 | 419 | 410 | 419 | 13,200 | 419 |
| 2024-08-14 | 407 | 413 | 407 | 410 | 4,300 | 410 |
| 2024-08-13 | 407 | 421 | 407 | 407 | 13,600 | 407 |
| 2024-08-09 | 411 | 416 | 408 | 410 | 7,900 | 410 |
| 2024-08-08 | 396 | 409 | 396 | 403 | 8,900 | 403 |
| 2024-08-07 | 385 | 404 | 385 | 403 | 13,100 | 403 |
| 2024-08-06 | 392 | 401 | 385 | 385 | 29,800 | 385 |
| 2024-08-05 | 400 | 405 | 370 | 370 | 53,900 | 370 |
| 2024-08-02 | 434 | 434 | 411 | 414 | 62,200 | 414 |
| 2024-08-01 | 450 | 450 | 432 | 438 | 35,300 | 438 |
| 2024-07-31 | 447 | 454 | 438 | 450 | 54,100 | 450 |
| 2024-07-30 | 440 | 447 | 435 | 443 | 65,800 | 443 |
| 2024-07-29 | 456 | 456 | 425 | 435 | 248,700 | 435 |
| 2024-07-26 | 401 | 408 | 400 | 400 | 12,000 | 400 |
| 2024-07-25 | 406 | 407 | 399 | 404 | 8,400 | 404 |
| 2024-07-24 | 407 | 408 | 407 | 408 | 3,100 | 408 |
| 2024-07-23 | 407 | 409 | 407 | 407 | 1,000 | 407 |
| 2024-07-22 | 409 | 410 | 405 | 407 | 8,100 | 407 |
| 2024-07-19 | 409 | 409 | 407 | 407 | 3,500 | 407 |
| 2024-07-18 | 405 | 412 | 405 | 412 | 2,300 | 412 |
| 2024-07-17 | 408 | 408 | 406 | 407 | 2,900 | 407 |
| 2024-07-16 | 408 | 409 | 408 | 408 | 900 | 408 |
| 2024-07-12 | 409 | 409 | 406 | 407 | 800 | 407 |
| 2024-07-11 | 403 | 409 | 403 | 409 | 3,500 | 409 |
| 2024-07-10 | 403 | 406 | 403 | 403 | 3,300 | 403 |
| 2024-07-09 | 407 | 407 | 404 | 404 | 3,900 | 404 |
| 2024-07-08 | 410 | 411 | 406 | 406 | 5,300 | 406 |
| 2024-07-05 | 412 | 412 | 410 | 410 | 700 | 410 |
| 2024-07-04 | 408 | 412 | 408 | 412 | 6,100 | 412 |
| 2024-07-03 | 408 | 411 | 406 | 406 | 5,000 | 406 |
| 2024-07-02 | 408 | 412 | 408 | 411 | 8,000 | 411 |
| 2024-07-01 | 408 | 410 | 407 | 409 | 9,600 | 409 |
| 2024-06-28 | 399 | 409 | 399 | 405 | 7,700 | 405 |
| 2024-06-27 | 400 | 404 | 400 | 404 | 2,100 | 404 |
| 2024-06-26 | 401 | 404 | 401 | 402 | 3,800 | 402 |
| 2024-06-25 | 398 | 402 | 398 | 402 | 2,100 | 402 |
| 2024-06-24 | 402 | 402 | 396 | 399 | 6,100 | 399 |
| 2024-06-21 | 399 | 402 | 399 | 400 | 3,100 | 400 |
| 2024-06-20 | 405 | 405 | 398 | 399 | 14,800 | 399 |
| 2024-06-19 | 402 | 405 | 400 | 402 | 2,200 | 402 |
| 2024-06-18 | 396 | 404 | 396 | 404 | 6,200 | 404 |
| 2024-06-17 | 400 | 400 | 397 | 397 | 13,600 | 397 |
| 2024-06-14 | 404 | 421 | 400 | 407 | 26,500 | 407 |
| 2024-06-13 | 406 | 421 | 405 | 409 | 12,400 | 409 |
| 2024-06-12 | 402 | 405 | 401 | 404 | 2,800 | 404 |
| 2024-06-11 | 400 | 408 | 400 | 403 | 5,000 | 403 |
| 2024-06-10 | 397 | 399 | 397 | 399 | 1,800 | 399 |
| 2024-06-07 | 397 | 399 | 396 | 398 | 2,500 | 398 |
| 2024-06-06 | 395 | 398 | 395 | 397 | 2,200 | 397 |
| 2024-06-05 | 396 | 398 | 395 | 395 | 3,200 | 395 |
| 2024-06-04 | 397 | 398 | 396 | 398 | 2,700 | 398 |
| 2024-06-03 | 396 | 397 | 395 | 397 | 1,700 | 397 |
| 2024-05-31 | 393 | 396 | 393 | 396 | 2,100 | 396 |
| 2024-05-30 | 396 | 398 | 392 | 393 | 3,600 | 393 |
| 2024-05-29 | 398 | 398 | 394 | 395 | 5,300 | 395 |
| 2024-05-28 | 393 | 396 | 393 | 395 | 4,100 | 395 |
| 2024-05-27 | 392 | 394 | 392 | 393 | 4,900 | 393 |
| 2024-05-24 | 398 | 400 | 395 | 397 | 8,700 | 397 |
| 2024-05-23 | 397 | 398 | 395 | 397 | 1,700 | 397 |
| 2024-05-22 | 395 | 399 | 395 | 397 | 3,300 | 397 |
| 2024-05-21 | 398 | 398 | 396 | 397 | 2,100 | 397 |
| 2024-05-20 | 396 | 398 | 395 | 398 | 6,900 | 398 |
| 2024-05-17 | 396 | 398 | 395 | 397 | 7,600 | 397 |
| 2024-05-16 | 400 | 401 | 398 | 398 | 1,800 | 398 |
| 2024-05-15 | 396 | 400 | 392 | 400 | 11,800 | 400 |
| 2024-05-14 | 397 | 400 | 396 | 398 | 7,600 | 398 |
| 2024-05-13 | 399 | 399 | 396 | 397 | 11,600 | 397 |
| 2024-05-10 | 403 | 403 | 398 | 399 | 10,200 | 399 |
| 2024-05-09 | 406 | 409 | 400 | 403 | 29,300 | 403 |
| 2024-05-08 | 409 | 409 | 404 | 406 | 2,500 | 406 |
| 2024-05-07 | 409 | 409 | 403 | 409 | 7,100 | 409 |
| 2024-05-02 | 406 | 410 | 404 | 407 | 5,700 | 407 |
| 2024-05-01 | 405 | 422 | 403 | 409 | 10,000 | 409 |
| 2024-04-30 | 400 | 411 | 400 | 405 | 42,400 | 405 |
| 2024-04-26 | 420 | 429 | 418 | 422 | 20,300 | 422 |
| 2024-04-25 | 426 | 429 | 420 | 423 | 3,700 | 423 |
| 2024-04-24 | 427 | 428 | 415 | 428 | 18,400 | 428 |
| 2024-04-23 | 432 | 432 | 424 | 425 | 4,600 | 425 |
| 2024-04-22 | 414 | 422 | 414 | 419 | 7,300 | 419 |
| 2024-04-19 | 418 | 418 | 401 | 413 | 10,200 | 413 |
| 2024-04-18 | 416 | 425 | 416 | 418 | 6,800 | 418 |
| 2024-04-17 | 419 | 424 | 411 | 416 | 10,700 | 416 |
| 2024-04-16 | 422 | 440 | 418 | 422 | 14,000 | 422 |
| 2024-04-15 | 423 | 427 | 421 | 423 | 2,800 | 423 |
| 2024-04-12 | 420 | 431 | 419 | 423 | 7,100 | 423 |
| 2024-04-11 | 426 | 426 | 416 | 424 | 14,800 | 424 |
| 2024-04-10 | 419 | 426 | 414 | 426 | 25,300 | 426 |
| 2024-04-09 | 420 | 424 | 419 | 419 | 11,300 | 419 |
| 2024-04-08 | 417 | 423 | 417 | 420 | 3,700 | 420 |
| 2024-04-05 | 421 | 424 | 410 | 423 | 15,800 | 423 |
| 2024-04-04 | 426 | 429 | 425 | 429 | 3,000 | 429 |
| 2024-04-03 | 425 | 428 | 425 | 426 | 7,100 | 426 |
| 2024-04-02 | 430 | 432 | 426 | 426 | 8,900 | 426 |
| 2024-04-01 | 433 | 433 | 429 | 429 | 3,900 | 429 |
| 2024-03-29 | 436 | 436 | 430 | 431 | 9,800 | 431 |
| 2024-03-28 | 428 | 438 | 428 | 429 | 14,600 | 429 |
| 2024-03-27 | 434 | 436 | 430 | 433 | 10,600 | 433 |
| 2024-03-26 | 431 | 436 | 431 | 432 | 13,600 | 432 |
| 2024-03-25 | 434 | 435 | 431 | 431 | 12,300 | 431 |
| 2024-03-22 | 430 | 440 | 429 | 434 | 26,000 | 434 |
| 2024-03-21 | 431 | 434 | 430 | 430 | 24,100 | 430 |
| 2024-03-19 | 431 | 438 | 431 | 434 | 18,000 | 434 |
| 2024-03-18 | 444 | 445 | 426 | 434 | 120,000 | 434 |
| 2024-03-15 | 451 | 468 | 451 | 465 | 49,700 | 465 |
| 2024-03-14 | 450 | 453 | 450 | 453 | 22,000 | 453 |
| 2024-03-13 | 446 | 452 | 446 | 450 | 14,700 | 450 |
| 2024-03-12 | 445 | 447 | 444 | 447 | 7,900 | 447 |
| 2024-03-11 | 448 | 451 | 442 | 445 | 24,500 | 445 |
| 2024-03-08 | 448 | 453 | 448 | 448 | 37,000 | 448 |
| 2024-03-07 | 446 | 450 | 446 | 449 | 18,500 | 449 |
| 2024-03-06 | 443 | 448 | 443 | 448 | 12,400 | 448 |
| 2024-03-05 | 445 | 446 | 442 | 444 | 9,100 | 444 |
| 2024-03-04 | 444 | 445 | 442 | 444 | 10,600 | 444 |
| 2024-03-01 | 445 | 445 | 443 | 444 | 8,000 | 444 |
| 2024-02-29 | 447 | 447 | 442 | 443 | 15,200 | 443 |
| 2024-02-28 | 438 | 443 | 438 | 442 | 5,800 | 442 |
| 2024-02-27 | 438 | 440 | 436 | 440 | 4,000 | 440 |
| 2024-02-26 | 444 | 444 | 435 | 440 | 13,500 | 440 |
| 2024-02-22 | 433 | 440 | 433 | 436 | 13,300 | 436 |
| 2024-02-21 | 435 | 436 | 432 | 436 | 9,100 | 436 |
| 2024-02-20 | 432 | 435 | 431 | 435 | 5,000 | 435 |
| 2024-02-19 | 427 | 434 | 427 | 432 | 8,700 | 432 |
| 2024-02-16 | 427 | 429 | 426 | 427 | 5,200 | 427 |
| 2024-02-15 | 428 | 431 | 428 | 428 | 6,000 | 428 |
| 2024-02-14 | 429 | 430 | 424 | 427 | 18,800 | 427 |
| 2024-02-13 | 444 | 444 | 426 | 430 | 42,500 | 430 |
| 2024-02-09 | 434 | 442 | 430 | 442 | 23,100 | 442 |
| 2024-02-08 | 434 | 436 | 430 | 433 | 20,900 | 433 |
| 2024-02-07 | 436 | 438 | 431 | 436 | 24,400 | 436 |
| 2024-02-06 | 434 | 437 | 432 | 436 | 10,600 | 436 |
| 2024-02-05 | 439 | 439 | 430 | 434 | 24,800 | 434 |
| 2024-02-02 | 441 | 442 | 425 | 431 | 58,300 | 431 |
| 2024-02-01 | 451 | 451 | 440 | 443 | 19,100 | 443 |
| 2024-01-31 | 440 | 446 | 436 | 445 | 42,200 | 445 |
| 2024-01-30 | 456 | 456 | 445 | 445 | 80,800 | 445 |
| 2024-01-29 | 462 | 463 | 443 | 462 | 470,300 | 462 |
| 2024-01-26 | 425 | 428 | 417 | 422 | 82,600 | 422 |
| 2024-01-25 | 417 | 425 | 417 | 425 | 38,500 | 425 |
| 2024-01-24 | 410 | 415 | 410 | 415 | 17,100 | 415 |
| 2024-01-23 | 412 | 412 | 406 | 410 | 19,400 | 410 |
| 2024-01-22 | 407 | 416 | 407 | 412 | 44,800 | 412 |
| 2024-01-19 | 406 | 408 | 405 | 408 | 12,100 | 408 |
| 2024-01-18 | 400 | 408 | 400 | 408 | 17,700 | 408 |
| 2024-01-17 | 399 | 400 | 398 | 400 | 7,700 | 400 |
| 2024-01-16 | 398 | 399 | 398 | 399 | 4,300 | 399 |
| 2024-01-15 | 398 | 400 | 395 | 399 | 13,600 | 399 |
| 2024-01-12 | 399 | 400 | 395 | 398 | 14,700 | 398 |
| 2024-01-11 | 398 | 400 | 398 | 399 | 4,300 | 399 |
| 2024-01-10 | 400 | 402 | 398 | 399 | 10,600 | 399 |
| 2024-01-09 | 403 | 404 | 399 | 400 | 10,700 | 400 |
| 2024-01-05 | 397 | 400 | 397 | 400 | 30,900 | 400 |
| 2024-01-04 | 391 | 398 | 389 | 397 | 14,100 | 397 |
分割・併合履歴 ： [1991-03-15]1株→1.1株
