3910東証S信用
業種 情報・通信業
エムケイシステム 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 430 (24/01/23) | 276 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 430 (24/01/23) | 291 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/4 | 362 | 363 | 357 | 360 | 0 | 0.0 | 17,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 932 | 989 | 903 | 987 | +59 | +6.4 | 230,200 |
| 6/12 | 970 | 998 | 892 | 928 | -29 | -3.0 | 393,900 |
| 6/5 | 987 | 1,016 | 943 | 957 | -15 | -1.5 | 410,900 |
| 5/29 | 997 | 1,033 | 942 | 972 | -5 | -0.5 | 511,400 |
| 5/22 | 948 | 1,002 | 910 | 977 | +47 | +5.1 | 447,900 |
| 5/15 | 1,182 | 1,211 | 910 | 930 | -192 | -17.1 | 920,100 |
| 5/8 | 1,138 | 1,204 | 1,091 | 1,122 | -33 | -2.9 | 193,200 |
| 5/1 | 1,210 | 1,249 | 1,128 | 1,155 | -15 | -1.3 | 294,000 |
| 4/24 | 1,230 | 1,380 | 1,158 | 1,170 | -31 | -2.6 | 691,800 |
| 4/17 | 1,110 | 1,258 | 1,030 | 1,201 | +121 | +11.2 | 300,200 |
| 4/10 | 850 | 1,158 | 828 | 1,080 | +245 | +29.3 | 384,700 |
| 4/3 | 867 | 943 | 822 | 835 | -70 | -7.7 | 215,800 |
| 3/27 | 732 | 1,035 | 682 | 905 | +158 | +21.2 | 672,300 |
| 3/19 | 980 | 1,020 | 747 | 747 | -188 | -20.1 | 440,900 |
| 3/13 | 1,122 | 1,274 | 870 | 935 | -260 | -21.8 | 1,025,200 |
| 3/6 | 1,251 | 1,342 | 1,165 | 1,195 | +64 | +5.7 | 827,500 |
| 2/28 | 1,450 | 1,508 | 1,129 | 1,131 | -427 | -27.4 | 1,534,900 |
| 2/21 | 1,321 | 1,593 | 1,314 | 1,558 | +208 | +15.4 | 889,100 |
| 2/14 | 1,382 | 1,439 | 1,295 | 1,350 | -24 | -1.8 | 805,100 |
| 2/7 | 1,769 | 2,023 | 1,362 | 1,374 | -456 | -24.9 | 2,163,700 |
| 1/31 | 1,696 | 1,959 | 1,693 | 1,830 | +94 | +5.4 | 847,200 |
| 1/24 | 1,767 | 1,839 | 1,644 | 1,736 | -29 | -1.6 | 447,500 |
| 1/17 | 1,666 | 1,837 | 1,605 | 1,765 | +66 | +3.9 | 834,100 |
| 1/10 | 1,560 | 1,745 | 1,376 | 1,699 | +78 | +4.8 | 2,003,400 |
| 12/30 | 1,579 | 1,649 | 1,527 | 1,621 | +41 | +2.6 | 58,900 |
| 12/27 | 1,443 | 1,636 | 1,413 | 1,580 | +137 | +9.5 | 325,100 |
| 12/20 | 1,400 | 1,483 | 1,378 | 1,443 | +55 | +4.0 | 91,500 |
| 12/13 | 1,372 | 1,480 | 1,350 | 1,388 | +16 | +1.2 | 163,600 |
| 12/6 | 1,383 | 1,398 | 1,301 | 1,372 | -23 | -1.7 | 108,800 |
| 11/29 | 1,486 | 1,486 | 1,308 | 1,395 | -106 | -7.1 | 287,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて