2,232円
エムスリーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 1,800.0 | 1,848.5 | 1,773.0 | 1,790.0 | 1,790.0 | 10,358,000 |
| 2025/02/13 | 1,668.0 | 1,828.0 | 1,665.0 | 1,805.0 | 1,805.0 | 18,060,500 |
| 2025/02/12 | 1,591.0 | 1,675.0 | 1,553.5 | 1,659.0 | 1,659.0 | 18,155,200 |
| 2025/02/10 | 1,391.0 | 1,412.0 | 1,385.0 | 1,391.0 | 1,391.0 | 2,630,700 |
| 2025/02/07 | 1,385.5 | 1,404.0 | 1,376.0 | 1,377.0 | 1,377.0 | 2,265,700 |
| 2025/02/06 | 1,355.0 | 1,404.0 | 1,354.0 | 1,394.5 | 1,394.5 | 2,542,500 |
| 2025/02/05 | 1,359.0 | 1,366.0 | 1,346.0 | 1,360.0 | 1,360.0 | 3,198,500 |
| 2025/02/04 | 1,385.0 | 1,389.0 | 1,347.5 | 1,352.0 | 1,352.0 | 3,609,000 |
| 2025/02/03 | 1,365.0 | 1,378.5 | 1,332.0 | 1,355.0 | 1,355.0 | 5,519,900 |
| 2025/01/31 | 1,435.0 | 1,441.5 | 1,414.5 | 1,420.0 | 1,420.0 | 2,227,700 |
| 2025/01/30 | 1,433.5 | 1,442.5 | 1,422.5 | 1,440.0 | 1,440.0 | 1,970,100 |
| 2025/01/29 | 1,470.0 | 1,482.0 | 1,448.0 | 1,450.5 | 1,450.5 | 2,356,500 |
| 2025/01/28 | 1,450.0 | 1,476.0 | 1,443.0 | 1,458.0 | 1,458.0 | 2,511,400 |
| 2025/01/27 | 1,459.5 | 1,479.0 | 1,438.5 | 1,438.5 | 1,438.5 | 2,732,200 |
| 2025/01/24 | 1,456.5 | 1,472.5 | 1,438.5 | 1,444.5 | 1,444.5 | 2,309,100 |
| 2025/01/23 | 1,430.0 | 1,442.5 | 1,405.5 | 1,440.0 | 1,440.0 | 4,354,900 |
| 2025/01/22 | 1,400.0 | 1,459.5 | 1,394.0 | 1,457.0 | 1,457.0 | 3,913,100 |
| 2025/01/21 | 1,400.0 | 1,401.0 | 1,370.0 | 1,385.0 | 1,385.0 | 2,184,800 |
| 2025/01/20 | 1,390.5 | 1,399.0 | 1,376.0 | 1,391.5 | 1,391.5 | 1,831,700 |
| 2025/01/17 | 1,412.0 | 1,420.0 | 1,386.5 | 1,394.0 | 1,394.0 | 2,312,500 |
おすすめ条件でスクリーニングされた銘柄を見る
エムスリーの取引履歴を振り返りませんか？
エムスリーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
