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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
