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
2024-06-213994023994003,100400
2024-06-2040540539839914,800399
2024-06-194024054004022,200402
2024-06-183964043964046,200404
2024-06-1740040039739713,600397
2024-06-1440442140040726,500407
2024-06-1340642140540912,400409
2024-06-124024054014042,800404
2024-06-114004084004035,000403
2024-06-103973993973991,800399
2024-06-073973993963982,500398
2024-06-063953983953972,200397
2024-06-053963983953953,200395
2024-06-043973983963982,700398
2024-06-033963973953971,700397
2024-05-313933963933962,100396
2024-05-303963983923933,600393
2024-05-293983983943955,300395
2024-05-283933963933954,100395
2024-05-273923943923934,900393
2024-05-243984003953978,700397
2024-05-233973983953971,700397
2024-05-223953993953973,300397
2024-05-213983983963972,100397
2024-05-203963983953986,900398
2024-05-173963983953977,600397
2024-05-164004013983981,800398
2024-05-1539640039240011,800400
2024-05-143974003963987,600398
2024-05-1339939939639711,600397
2024-05-1040340339839910,200399
2024-05-0940640940040329,300403
2024-05-084094094044062,500406
2024-05-074094094034097,100409
2024-05-024064104044075,700407
2024-05-0140542240340910,000409
2024-04-3040041140040542,400405
2024-04-2642042941842220,300422
2024-04-254264294204233,700423
2024-04-2442742841542818,400428
2024-04-234324324244254,600425
2024-04-224144224144197,300419
2024-04-1941841840141310,200413
2024-04-184164254164186,800418
2024-04-1741942441141610,700416
2024-04-1642244041842214,000422
2024-04-154234274214232,800423
2024-04-124204314194237,100423
2024-04-1142642641642414,800424
2024-04-1041942641442625,300426
2024-04-0942042441941911,300419
2024-04-084174234174203,700420
2024-04-0542142441042315,800423
2024-04-044264294254293,000429
2024-04-034254284254267,100426
2024-04-024304324264268,900426
2024-04-014334334294293,900429
2024-03-294364364304319,800431
2024-03-2842843842842914,600429
2024-03-2743443643043310,600433
2024-03-2643143643143213,600432
2024-03-2543443543143112,300431
2024-03-2243044042943426,000434
2024-03-2143143443043024,100430
2024-03-1943143843143418,000434
2024-03-18444445426434120,000434
2024-03-1545146845146549,700465
2024-03-1445045345045322,000453
2024-03-1344645244645014,700450
2024-03-124454474444477,900447
2024-03-1144845144244524,500445
2024-03-0844845344844837,000448
2024-03-0744645044644918,500449
2024-03-0644344844344812,400448
2024-03-054454464424449,100444
2024-03-0444444544244410,600444
2024-03-014454454434448,000444
2024-02-2944744744244315,200443
2024-02-284384434384425,800442
2024-02-274384404364404,000440
2024-02-2644444443544013,500440
2024-02-2243344043343613,300436
2024-02-214354364324369,100436
2024-02-204324354314355,000435
2024-02-194274344274328,700432
2024-02-164274294264275,200427
2024-02-154284314284286,000428
2024-02-1442943042442718,800427
2024-02-1344444442643042,500430
2024-02-0943444243044223,100442
2024-02-0843443643043320,900433
2024-02-0743643843143624,400436
2024-02-0643443743243610,600436
2024-02-0543943943043424,800434
2024-02-0244144242543158,300431
2024-02-0145145144044319,100443
2024-01-3144044643644542,200445
2024-01-3045645644544580,800445
2024-01-29462463443462470,300462
2024-01-2642542841742282,600422
2024-01-2541742541742538,500425
2024-01-2441041541041517,100415
2024-01-2341241240641019,400410
2024-01-2240741640741244,800412
2024-01-1940640840540812,100408
2024-01-1840040840040817,700408
2024-01-173994003984007,700400
2024-01-163983993983994,300399
2024-01-1539840039539913,600399
2024-01-1239940039539814,700398
2024-01-113984003983994,300399
2024-01-1040040239839910,600399
2024-01-0940340439940010,700400
2024-01-0539740039740030,900400
2024-01-0439139838939714,100397

分割・併合履歴 : [1991-03-15]1株→1.1株