5906 エムケー精工(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 451 | 451 | 430 | 433 | 34,200 | 433 |
| 2025-04-03 | 460 | 473 | 447 | 459 | 29,200 | 459 |
| 2025-04-02 | 473 | 480 | 469 | 470 | 8,100 | 470 |
| 2025-04-01 | 483 | 483 | 473 | 473 | 9,300 | 473 |
| 2025-03-31 | 485 | 489 | 469 | 475 | 32,800 | 475 |
| 2025-03-28 | 490 | 492 | 489 | 492 | 7,600 | 492 |
| 2025-03-27 | 490 | 494 | 486 | 493 | 16,700 | 493 |
| 2025-03-26 | 491 | 496 | 490 | 493 | 6,200 | 493 |
| 2025-03-25 | 486 | 495 | 486 | 491 | 14,800 | 491 |
| 2025-03-24 | 485 | 491 | 483 | 485 | 21,600 | 485 |
| 2025-03-21 | 494 | 499 | 483 | 485 | 69,400 | 485 |
| 2025-03-19 | 512 | 512 | 491 | 497 | 100,300 | 497 |
| 2025-03-18 | 511 | 518 | 509 | 513 | 70,800 | 513 |
| 2025-03-17 | 529 | 548 | 528 | 544 | 52,700 | 544 |
| 2025-03-14 | 520 | 527 | 520 | 524 | 7,700 | 524 |
| 2025-03-13 | 520 | 527 | 519 | 522 | 23,200 | 522 |
| 2025-03-12 | 526 | 528 | 515 | 519 | 17,000 | 519 |
| 2025-03-11 | 527 | 537 | 502 | 524 | 45,000 | 524 |
| 2025-03-10 | 534 | 550 | 528 | 528 | 27,000 | 528 |
| 2025-03-07 | 521 | 528 | 519 | 528 | 18,000 | 528 |
| 2025-03-06 | 513 | 521 | 513 | 521 | 9,200 | 521 |
| 2025-03-05 | 510 | 513 | 510 | 513 | 4,600 | 513 |
| 2025-03-04 | 511 | 514 | 507 | 513 | 15,400 | 513 |
| 2025-03-03 | 512 | 512 | 509 | 509 | 9,400 | 509 |
| 2025-02-28 | 510 | 512 | 506 | 506 | 18,000 | 506 |
| 2025-02-27 | 514 | 521 | 513 | 515 | 14,800 | 515 |
| 2025-02-26 | 514 | 515 | 508 | 508 | 10,700 | 508 |
| 2025-02-25 | 504 | 510 | 503 | 510 | 10,600 | 510 |
| 2025-02-21 | 501 | 509 | 501 | 503 | 9,500 | 503 |
| 2025-02-20 | 514 | 514 | 505 | 505 | 12,300 | 505 |
| 2025-02-19 | 515 | 518 | 514 | 514 | 4,800 | 514 |
| 2025-02-18 | 517 | 517 | 512 | 514 | 5,100 | 514 |
| 2025-02-17 | 513 | 520 | 510 | 517 | 24,100 | 517 |
| 2025-02-14 | 514 | 514 | 510 | 513 | 9,100 | 513 |
| 2025-02-13 | 514 | 514 | 510 | 510 | 7,000 | 510 |
| 2025-02-12 | 519 | 519 | 512 | 514 | 12,000 | 514 |
| 2025-02-10 | 510 | 524 | 504 | 517 | 23,600 | 517 |
| 2025-02-07 | 499 | 500 | 493 | 498 | 14,500 | 498 |
| 2025-02-06 | 496 | 505 | 493 | 500 | 22,900 | 500 |
| 2025-02-05 | 491 | 496 | 491 | 493 | 9,400 | 493 |
| 2025-02-04 | 507 | 508 | 486 | 491 | 51,400 | 491 |
| 2025-02-03 | 520 | 522 | 507 | 507 | 32,300 | 507 |
| 2025-01-31 | 518 | 519 | 508 | 513 | 110,900 | 513 |
| 2025-01-30 | 555 | 576 | 554 | 568 | 57,100 | 568 |
| 2025-01-29 | 552 | 560 | 550 | 559 | 28,300 | 559 |
| 2025-01-28 | 539 | 552 | 539 | 552 | 26,400 | 552 |
| 2025-01-27 | 539 | 544 | 535 | 544 | 21,300 | 544 |
| 2025-01-24 | 533 | 540 | 530 | 534 | 11,600 | 534 |
| 2025-01-23 | 535 | 540 | 532 | 540 | 12,800 | 540 |
| 2025-01-22 | 530 | 541 | 529 | 532 | 12,200 | 532 |
| 2025-01-21 | 524 | 545 | 524 | 530 | 33,000 | 530 |
| 2025-01-20 | 513 | 520 | 512 | 514 | 3,600 | 514 |
| 2025-01-17 | 511 | 520 | 502 | 507 | 18,500 | 507 |
| 2025-01-16 | 519 | 529 | 510 | 510 | 13,900 | 510 |
| 2025-01-15 | 505 | 525 | 505 | 521 | 16,300 | 521 |
| 2025-01-14 | 508 | 509 | 501 | 505 | 12,600 | 505 |
| 2025-01-10 | 499 | 508 | 499 | 506 | 10,600 | 506 |
| 2025-01-09 | 527 | 527 | 498 | 501 | 29,600 | 501 |
| 2025-01-08 | 534 | 534 | 520 | 529 | 11,800 | 529 |
| 2025-01-07 | 540 | 540 | 525 | 535 | 14,800 | 535 |
| 2025-01-06 | 515 | 543 | 511 | 538 | 41,700 | 538 |
分割・併合履歴 ： [1991-03-15]1株→1.1株