2,212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) |
|---|---|---|---|---|---|---|
| 2020/08/25 | 6,380.0 | 6,410.0 | 6,300.0 | 6,360.0 | 6,360.0 | 2,765,700 |
| 2020/08/24 | 6,360.0 | 6,440.0 | 6,250.0 | 6,440.0 | 6,440.0 | 3,160,200 |
| 2020/08/21 | 6,230.0 | 6,420.0 | 6,190.0 | 6,400.0 | 6,400.0 | 2,912,700 |
| 2020/08/20 | 6,200.0 | 6,240.0 | 6,070.0 | 6,130.0 | 6,130.0 | 2,106,500 |
| 2020/08/19 | 6,210.0 | 6,240.0 | 6,110.0 | 6,120.0 | 6,120.0 | 1,524,600 |
| 2020/08/18 | 5,960.0 | 6,170.0 | 5,930.0 | 6,140.0 | 6,140.0 | 2,174,000 |
| 2020/08/17 | 5,960.0 | 6,000.0 | 5,920.0 | 5,930.0 | 5,930.0 | 1,315,800 |
| 2020/08/14 | 5,790.0 | 6,000.0 | 5,790.0 | 5,950.0 | 5,950.0 | 2,599,100 |
| 2020/08/13 | 5,740.0 | 5,800.0 | 5,680.0 | 5,770.0 | 5,770.0 | 2,410,100 |
| 2020/08/12 | 5,690.0 | 5,690.0 | 5,550.0 | 5,650.0 | 5,650.0 | 2,380,300 |
| 2020/08/11 | 5,720.0 | 5,790.0 | 5,660.0 | 5,740.0 | 5,740.0 | 2,235,800 |
| 2020/08/07 | 5,890.0 | 5,910.0 | 5,740.0 | 5,780.0 | 5,780.0 | 1,963,300 |
| 2020/08/06 | 5,880.0 | 5,920.0 | 5,820.0 | 5,870.0 | 5,870.0 | 2,007,500 |
| 2020/08/05 | 5,760.0 | 5,830.0 | 5,710.0 | 5,810.0 | 5,810.0 | 1,932,400 |
| 2020/08/04 | 5,680.0 | 5,750.0 | 5,640.0 | 5,690.0 | 5,690.0 | 2,611,300 |
| 2020/08/03 | 5,450.0 | 5,620.0 | 5,370.0 | 5,590.0 | 5,590.0 | 3,338,900 |
| 2020/07/31 | 5,460.0 | 5,520.0 | 5,370.0 | 5,380.0 | 5,380.0 | 2,631,100 |
| 2020/07/30 | 5,460.0 | 5,580.0 | 5,380.0 | 5,430.0 | 5,430.0 | 4,782,800 |
| 2020/07/29 | 5,060.0 | 5,160.0 | 5,050.0 | 5,120.0 | 5,120.0 | 1,950,500 |
| 2020/07/28 | 5,160.0 | 5,200.0 | 5,090.0 | 5,110.0 | 5,110.0 | 1,925,900 |
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。
