追加

エムスリー(株)

2413(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2022/1/194,5404,5814,4304,4493,448,7004,449
2022/1/184,6504,7554,5354,6553,932,2004,655
2022/1/174,6404,7064,6074,6382,696,7004,638
2022/1/144,7624,7704,6244,6744,993,4004,674
2022/1/135,0405,0584,8724,8903,217,9004,890
2022/1/125,1155,1375,0435,0523,368,7005,052
2022/1/115,0805,1425,0065,1032,743,0005,103
2022/1/75,2005,2255,0415,0954,059,7005,095
2022/1/65,2315,2645,0545,1136,018,8005,113
2022/1/55,7695,7905,4795,4804,135,6005,480
2022/1/45,8285,8705,7355,8561,664,5005,856
2021/12/305,7955,8245,7165,7931,656,8005,793
2021/12/295,8075,9655,7515,8231,859,5005,823
2021/12/285,7505,7905,6665,7881,823,6005,788
2021/12/275,7855,8395,7515,7521,520,7005,752
2021/12/245,7465,8135,7305,8021,603,5005,802
2021/12/235,7675,7985,6875,7361,343,2005,736
2021/12/225,6895,8065,6735,7291,808,7005,729
2021/12/215,6405,7495,5835,7172,260,3005,717
2021/12/205,5115,6175,4835,5733,101,2005,573

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す