エムケイシステム
3910スタンダード/情報･通信業/MKSystem Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 293.0 | 293.0 | 287.0 | 289.0 | -1.0 | -0.34% | 6,300 |
| 2026-03-12 | 294.0 | 294.0 | 288.0 | 290.0 | -4.0 | -1.36% | 10,900 |
| 2026-03-11 | 296.0 | 296.0 | 292.0 | 294.0 | +3.0 | +1.03% | 16,600 |
| 2026-03-10 | 294.0 | 296.0 | 289.0 | 291.0 | -2.0 | -0.68% | 18,000 |
| 2026-03-09 | 292.0 | 293.0 | 285.0 | 293.0 | -6.0 | -2.01% | 21,900 |
| 2026-03-06 | 298.0 | 305.0 | 298.0 | 299.0 | +1.0 | +0.34% | 22,200 |
| 2026-03-05 | 293.0 | 298.0 | 292.0 | 298.0 | +11.0 | +3.83% | 14,500 |
| 2026-03-04 | 294.0 | 299.0 | 282.0 | 287.0 | -9.0 | -3.04% | 23,600 |
| 2026-03-03 | 305.0 | 309.0 | 296.0 | 296.0 | -5.0 | -1.66% | 28,100 |
| 2026-03-02 | 306.0 | 306.0 | 298.0 | 301.0 | -5.0 | -1.63% | 14,300 |
| 2026-02-27 | 304.0 | 308.0 | 301.0 | 306.0 | +4.0 | +1.32% | 14,200 |
| 2026-02-26 | 302.0 | 303.0 | 299.0 | 302.0 | +1.0 | +0.33% | 9,800 |
| 2026-02-25 | 299.0 | 301.0 | 299.0 | 301.0 | +4.0 | +1.35% | 1,800 |
| 2026-02-24 | 299.0 | 299.0 | 297.0 | 297.0 | -1.0 | -0.34% | 3,400 |
| 2026-02-20 | 300.0 | 302.0 | 298.0 | 298.0 | -1.0 | -0.33% | 4,700 |
| 2026-02-19 | 298.0 | 301.0 | 298.0 | 299.0 | +2.0 | +0.67% | 3,000 |
| 2026-02-18 | 301.0 | 304.0 | 297.0 | 297.0 | -3.0 | -1.00% | 14,500 |
| 2026-02-17 | 298.0 | 300.0 | 298.0 | 300.0 | +3.0 | +1.01% | 3,000 |
| 2026-02-16 | 302.0 | 302.0 | 297.0 | 297.0 | 0.0 | 0.00% | 5,700 |
| 2026-02-13 | 298.0 | 302.0 | 296.0 | 297.0 | -3.0 | -1.00% | 8,700 |
| 2026-02-12 | 298.0 | 303.0 | 297.0 | 300.0 | +6.0 | +2.04% | 15,800 |
| 2026-02-10 | 296.0 | 296.0 | 294.0 | 294.0 | 0.0 | 0.00% | 4,300 |
| 2026-02-09 | 302.0 | 303.0 | 294.0 | 294.0 | -7.0 | -2.33% | 21,400 |
| 2026-02-06 | 304.0 | 304.0 | 296.0 | 301.0 | -6.0 | -1.95% | 11,900 |
| 2026-02-05 | 315.0 | 315.0 | 293.0 | 307.0 | -8.0 | -2.54% | 42,100 |
| 2026-02-04 | 320.0 | 330.0 | 315.0 | 315.0 | 0.0 | 0.00% | 22,200 |
| 2026-02-03 | 315.0 | 323.0 | 310.0 | 315.0 | 0.0 | 0.00% | 7,700 |
| 2026-02-02 | 315.0 | 316.0 | 315.0 | 315.0 | 0.0 | 0.00% | 2,500 |
| 2026-01-30 | 314.0 | 315.0 | 311.0 | 315.0 | -2.0 | -0.63% | 4,000 |
| 2026-01-29 | 312.0 | 318.0 | 310.0 | 317.0 | +6.0 | +1.93% | 4,000 |
| 2026-01-28 | 315.0 | 318.0 | 310.0 | 311.0 | -6.0 | -1.89% | 3,500 |
| 2026-01-27 | 317.0 | 318.0 | 314.0 | 317.0 | +4.0 | +1.28% | 7,000 |
| 2026-01-26 | 313.0 | 316.0 | 309.0 | 313.0 | -4.0 | -1.26% | 22,100 |
| 2026-01-23 | 317.0 | 317.0 | 313.0 | 317.0 | +1.0 | +0.32% | 400 |
| 2026-01-22 | 313.0 | 316.0 | 310.0 | 316.0 | +1.0 | +0.32% | 9,500 |
| 2026-01-21 | 319.0 | 319.0 | 314.0 | 315.0 | -5.0 | -1.56% | 700 |
| 2026-01-20 | 319.0 | 320.0 | 315.0 | 320.0 | +1.0 | +0.31% | 2,600 |
| 2026-01-19 | 317.0 | 319.0 | 315.0 | 319.0 | +4.0 | +1.27% | 4,500 |
| 2026-01-16 | 316.0 | 318.0 | 313.0 | 315.0 | -1.0 | -0.32% | 3,800 |
| 2026-01-15 | 319.0 | 319.0 | 314.0 | 316.0 | +2.0 | +0.64% | 3,100 |
| 2026-01-14 | 305.0 | 320.0 | 297.0 | 314.0 | +10.0 | +3.29% | 18,800 |
| 2026-01-13 | 301.0 | 311.0 | 298.0 | 304.0 | +4.0 | +1.33% | 22,800 |
| 2026-01-09 | 296.0 | 305.0 | 296.0 | 300.0 | +3.0 | +1.01% | 3,100 |
| 2026-01-08 | 297.0 | 302.0 | 295.0 | 297.0 | -8.0 | -2.62% | 17,300 |
| 2026-01-07 | 301.0 | 307.0 | 301.0 | 305.0 | +3.0 | +0.99% | 4,100 |
| 2026-01-06 | 301.0 | 303.0 | 297.0 | 302.0 | +1.0 | +0.33% | 6,700 |
| 2026-01-05 | 305.0 | 305.0 | 301.0 | 301.0 | +2.0 | +0.67% | 7,000 |
| 2025-12-30 | 301.0 | 304.0 | 299.0 | 299.0 | -6.0 | -1.97% | 7,500 |
| 2025-12-29 | 298.0 | 305.0 | 298.0 | 305.0 | +7.0 | +2.35% | 4,700 |
| 2025-12-26 | 300.0 | 300.0 | 297.0 | 298.0 | -2.0 | -0.67% | 14,900 |
| 2025-12-25 | 300.0 | 301.0 | 297.0 | 300.0 | +2.0 | +0.67% | 13,500 |
| 2025-12-24 | 295.0 | 300.0 | 294.0 | 298.0 | +2.0 | +0.68% | 12,600 |
| 2025-12-23 | 295.0 | 298.0 | 293.0 | 296.0 | +2.0 | +0.68% | 4,600 |
| 2025-12-22 | 294.0 | 295.0 | 285.0 | 294.0 | 0.0 | 0.00% | 16,200 |
| 2025-12-19 | 288.0 | 294.0 | 284.0 | 294.0 | +7.0 | +2.44% | 11,800 |
| 2025-12-18 | 286.0 | 287.0 | 281.0 | 287.0 | +1.0 | +0.35% | 9,800 |
| 2025-12-17 | 287.0 | 287.0 | 282.0 | 286.0 | +1.0 | +0.35% | 6,900 |
| 2025-12-16 | 284.0 | 286.0 | 282.0 | 285.0 | -1.0 | -0.35% | 3,300 |
| 2025-12-15 | 284.0 | 287.0 | 284.0 | 286.0 | 0.0 | 0.00% | 1,400 |
| 2025-12-12 | 285.0 | 287.0 | 283.0 | 286.0 | +1.0 | +0.35% | 9,800 |
| 2025-12-11 | 288.0 | 288.0 | 283.0 | 285.0 | -3.0 | -1.04% | 17,600 |
| 2025-12-10 | 287.0 | 288.0 | 287.0 | 288.0 | -1.0 | -0.35% | 2,300 |
| 2025-12-09 | 290.0 | 290.0 | 283.0 | 289.0 | -3.0 | -1.03% | 17,800 |
| 2025-12-08 | 294.0 | 294.0 | 291.0 | 292.0 | -2.0 | -0.68% | 3,000 |
| 2025-12-05 | 294.0 | 294.0 | 293.0 | 294.0 | 0.0 | 0.00% | 500 |
| 2025-12-04 | 294.0 | 294.0 | 290.0 | 294.0 | +4.0 | +1.38% | 600 |
| 2025-12-03 | 292.0 | 295.0 | 287.0 | 290.0 | -2.0 | -0.68% | 7,100 |
| 2025-12-02 | 296.0 | 296.0 | 290.0 | 292.0 | -3.0 | -1.02% | 2,500 |
| 2025-12-01 | 293.0 | 295.0 | 293.0 | 295.0 | 0.0 | 0.00% | 700 |
| 2025-11-28 | 295.0 | 295.0 | 293.0 | 295.0 | +1.0 | +0.34% | 2,700 |
| 2025-11-27 | 291.0 | 294.0 | 290.0 | 294.0 | +3.0 | +1.03% | 1,900 |
| 2025-11-26 | 291.0 | 294.0 | 290.0 | 291.0 | 0.0 | 0.00% | 2,000 |
| 2025-11-25 | 290.0 | 292.0 | 285.0 | 291.0 | 0.0 | 0.00% | 5,700 |
| 2025-11-21 | 283.0 | 292.0 | 283.0 | 291.0 | +7.0 | +2.46% | 7,500 |
| 2025-11-20 | 286.0 | 287.0 | 284.0 | 284.0 | -5.0 | -1.73% | 6,100 |
| 2025-11-19 | 287.0 | 290.0 | 287.0 | 289.0 | 0.0 | 0.00% | 6,800 |
| 2025-11-18 | 292.0 | 292.0 | 288.0 | 289.0 | -3.0 | -1.03% | 4,900 |
| 2025-11-17 | 294.0 | 294.0 | 292.0 | 292.0 | -4.0 | -1.35% | 1,300 |
| 2025-11-14 | 297.0 | 297.0 | 291.0 | 296.0 | +1.0 | +0.34% | 2,400 |
| 2025-11-13 | 294.0 | 298.0 | 294.0 | 295.0 | 0.0 | 0.00% | 5,500 |
| 2025-11-12 | 292.0 | 295.0 | 292.0 | 295.0 | +3.0 | +1.03% | 1,700 |
| 2025-11-11 | 292.0 | 292.0 | 290.0 | 292.0 | +1.0 | +0.34% | 2,000 |
| 2025-11-10 | 298.0 | 298.0 | 289.0 | 291.0 | -7.0 | -2.35% | 14,000 |
| 2025-11-07 | 296.0 | 300.0 | 295.0 | 298.0 | -2.0 | -0.67% | 6,300 |
| 2025-11-06 | 296.0 | 300.0 | 296.0 | 300.0 | +6.0 | +2.04% | 1,700 |
| 2025-11-05 | 294.0 | 297.0 | 291.0 | 294.0 | 0.0 | 0.00% | 5,300 |
| 2025-11-04 | 296.0 | 296.0 | 294.0 | 294.0 | -1.0 | -0.34% | 2,400 |
| 2025-10-31 | 298.0 | 301.0 | 294.0 | 295.0 | -2.0 | -0.67% | 6,600 |
| 2025-10-30 | 293.0 | 297.0 | 292.0 | 297.0 | +3.0 | +1.02% | 7,100 |
| 2025-10-29 | 305.0 | 306.0 | 290.0 | 294.0 | -15.0 | -4.85% | 21,100 |
| 2025-10-28 | 299.0 | 309.0 | 298.0 | 309.0 | +10.0 | +3.34% | 11,300 |
| 2025-10-27 | 300.0 | 305.0 | 299.0 | 299.0 | -1.0 | -0.33% | 4,900 |
| 2025-10-24 | 303.0 | 304.0 | 300.0 | 300.0 | -3.0 | -0.99% | 4,900 |
| 2025-10-23 | 300.0 | 303.0 | 299.0 | 303.0 | +3.0 | +1.00% | 2,700 |
| 2025-10-22 | 298.0 | 300.0 | 298.0 | 300.0 | +1.0 | +0.33% | 1,300 |
| 2025-10-21 | 300.0 | 301.0 | 298.0 | 299.0 | -1.0 | -0.33% | 5,600 |
| 2025-10-20 | 299.0 | 300.0 | 297.0 | 300.0 | +2.0 | +0.67% | 4,500 |
| 2025-10-17 | 299.0 | 299.0 | 296.0 | 298.0 | -1.0 | -0.33% | 2,400 |
| 2025-10-16 | 301.0 | 307.0 | 299.0 | 299.0 | -1.0 | -0.33% | 5,900 |
| 2025-10-15 | 299.0 | 304.0 | 294.0 | 300.0 | +6.0 | +2.04% | 6,000 |
| 2025-10-14 | 305.0 | 306.0 | 291.0 | 294.0 | -14.0 | -4.55% | 16,700 |
| 2025-10-10 | 310.0 | 312.0 | 308.0 | 308.0 | -2.0 | -0.65% | 9,200 |
| 2025-10-09 | 315.0 | 315.0 | 307.0 | 310.0 | -5.0 | -1.59% | 7,700 |
| 2025-10-08 | 308.0 | 315.0 | 306.0 | 315.0 | +7.0 | +2.27% | 7,400 |
| 2025-10-07 | 308.0 | 309.0 | 305.0 | 308.0 | +1.0 | +0.33% | 4,200 |
| 2025-10-06 | 308.0 | 316.0 | 305.0 | 307.0 | -1.0 | -0.32% | 10,500 |
| 2025-10-03 | 312.0 | 312.0 | 306.0 | 308.0 | -2.0 | -0.65% | 5,000 |
| 2025-10-02 | 311.0 | 311.0 | 309.0 | 310.0 | -1.0 | -0.32% | 1,600 |
| 2025-10-01 | 315.0 | 315.0 | 310.0 | 311.0 | -3.0 | -0.96% | 5,700 |
| 2025-09-30 | 317.0 | 317.0 | 313.0 | 314.0 | -3.0 | -0.95% | 2,400 |
| 2025-09-29 | 317.0 | 319.0 | 314.0 | 317.0 | +2.0 | +0.63% | 8,500 |
| 2025-09-26 | 314.0 | 315.0 | 310.0 | 315.0 | +1.0 | +0.32% | 4,600 |
| 2025-09-25 | 312.0 | 314.0 | 312.0 | 314.0 | 0.0 | 0.00% | 1,600 |
| 2025-09-24 | 314.0 | 314.0 | 312.0 | 314.0 | 0.0 | 0.00% | 4,300 |
| 2025-09-22 | 312.0 | 314.0 | 310.0 | 314.0 | +3.0 | +0.96% | 3,200 |
| 2025-09-19 | 320.0 | 320.0 | 311.0 | 311.0 | -9.0 | -2.81% | 17,600 |
| 2025-09-18 | 317.0 | 320.0 | 316.0 | 320.0 | +2.0 | +0.63% | 4,800 |
| 2025-09-17 | 317.0 | 320.0 | 316.0 | 318.0 | -2.0 | -0.63% | 6,000 |
| 2025-09-16 | 322.0 | 324.0 | 318.0 | 320.0 | -1.0 | -0.31% | 9,300 |
| 2025-09-12 | 322.0 | 322.0 | 320.0 | 321.0 | — | — | 1,400 |
直近120営業日分を表示