2,331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) |
|---|---|---|---|---|---|---|
| 2020/10/08 | 6,470.0 | 6,700.0 | 6,450.0 | 6,690.0 | 6,690.0 | 3,777,900 |
| 2020/10/07 | 6,410.0 | 6,570.0 | 6,400.0 | 6,480.0 | 6,480.0 | 2,299,300 |
| 2020/10/06 | 6,340.0 | 6,460.0 | 6,310.0 | 6,450.0 | 6,450.0 | 2,077,800 |
| 2020/10/05 | 6,350.0 | 6,430.0 | 6,250.0 | 6,330.0 | 6,330.0 | 1,906,100 |
| 2020/10/02 | 6,580.0 | 6,590.0 | 6,310.0 | 6,370.0 | 6,370.0 | 2,952,600 |
| 2020/09/30 | 6,590.0 | 6,690.0 | 6,470.0 | 6,500.0 | 6,500.0 | 3,613,100 |
| 2020/09/29 | 6,360.0 | 6,590.0 | 6,320.0 | 6,560.0 | 6,560.0 | 2,974,500 |
| 2020/09/28 | 6,560.0 | 6,580.0 | 6,340.0 | 6,460.0 | 6,460.0 | 3,269,400 |
| 2020/09/25 | 6,480.0 | 6,540.0 | 6,440.0 | 6,460.0 | 6,460.0 | 2,557,600 |
| 2020/09/24 | 6,500.0 | 6,570.0 | 6,380.0 | 6,420.0 | 6,420.0 | 2,437,900 |
| 2020/09/23 | 6,410.0 | 6,590.0 | 6,410.0 | 6,550.0 | 6,550.0 | 2,725,500 |
| 2020/09/18 | 6,430.0 | 6,430.0 | 6,290.0 | 6,380.0 | 6,380.0 | 2,559,200 |
| 2020/09/17 | 6,400.0 | 6,420.0 | 6,260.0 | 6,390.0 | 6,390.0 | 3,054,900 |
| 2020/09/16 | 6,200.0 | 6,500.0 | 6,200.0 | 6,500.0 | 6,500.0 | 3,459,800 |
| 2020/09/15 | 5,980.0 | 6,120.0 | 5,960.0 | 6,110.0 | 6,110.0 | 2,468,700 |
| 2020/09/14 | 6,010.0 | 6,060.0 | 5,820.0 | 5,980.0 | 5,980.0 | 4,069,400 |
| 2020/09/11 | 6,200.0 | 6,200.0 | 5,970.0 | 6,090.0 | 6,090.0 | 5,130,400 |
| 2020/09/10 | 6,320.0 | 6,360.0 | 6,180.0 | 6,220.0 | 6,220.0 | 2,400,900 |
| 2020/09/09 | 6,220.0 | 6,350.0 | 6,130.0 | 6,230.0 | 6,230.0 | 3,157,800 |
| 2020/09/08 | 6,390.0 | 6,390.0 | 6,070.0 | 6,320.0 | 6,320.0 | 3,441,900 |
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。
