イーエムシステムズ
4820プライム/情報･通信業/EM SYSTEMS CO.,LTD.
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 | 665.0 | 670.0 | 661.0 | 663.0 | -11.0 | -1.63% | 200,900 |
| 2026-03-12 | 680.0 | 680.0 | 668.0 | 674.0 | -6.0 | -0.88% | 219,700 |
| 2026-03-11 | 691.0 | 692.0 | 680.0 | 680.0 | -9.0 | -1.31% | 152,800 |
| 2026-03-10 | 691.0 | 694.0 | 682.0 | 689.0 | +2.0 | +0.29% | 174,800 |
| 2026-03-09 | 670.0 | 688.0 | 667.0 | 687.0 | 0.0 | 0.00% | 223,200 |
| 2026-03-06 | 681.0 | 689.0 | 674.0 | 687.0 | +6.0 | +0.88% | 145,500 |
| 2026-03-05 | 693.0 | 695.0 | 681.0 | 681.0 | +6.0 | +0.89% | 178,900 |
| 2026-03-04 | 682.0 | 682.0 | 665.0 | 675.0 | -13.0 | -1.89% | 422,700 |
| 2026-03-03 | 700.0 | 700.0 | 685.0 | 688.0 | -13.0 | -1.85% | 371,200 |
| 2026-03-02 | 707.0 | 707.0 | 700.0 | 701.0 | -13.0 | -1.82% | 203,400 |
| 2026-02-27 | 713.0 | 716.0 | 708.0 | 714.0 | +2.0 | +0.28% | 135,800 |
| 2026-02-26 | 713.0 | 722.0 | 710.0 | 712.0 | +9.0 | +1.28% | 298,500 |
| 2026-02-25 | 700.0 | 705.0 | 699.0 | 703.0 | +6.0 | +0.86% | 379,700 |
| 2026-02-24 | 701.0 | 712.0 | 694.0 | 697.0 | 0.0 | 0.00% | 418,700 |
| 2026-02-20 | 703.0 | 707.0 | 694.0 | 697.0 | -6.0 | -0.85% | 334,500 |
| 2026-02-19 | 703.0 | 708.0 | 700.0 | 703.0 | 0.0 | 0.00% | 243,200 |
| 2026-02-18 | 710.0 | 714.0 | 701.0 | 703.0 | -4.0 | -0.57% | 318,900 |
| 2026-02-17 | 704.0 | 715.0 | 702.0 | 707.0 | +1.0 | +0.14% | 245,500 |
| 2026-02-16 | 722.0 | 727.0 | 700.0 | 706.0 | -24.0 | -3.29% | 652,500 |
| 2026-02-13 | 750.0 | 754.0 | 729.0 | 730.0 | -19.0 | -2.54% | 315,100 |
| 2026-02-12 | 752.0 | 755.0 | 746.0 | 749.0 | -1.0 | -0.13% | 147,700 |
| 2026-02-10 | 741.0 | 750.0 | 740.0 | 750.0 | +11.0 | +1.49% | 140,200 |
| 2026-02-09 | 742.0 | 745.0 | 735.0 | 739.0 | +9.0 | +1.23% | 186,100 |
| 2026-02-06 | 736.0 | 740.0 | 728.0 | 730.0 | -8.0 | -1.08% | 163,700 |
| 2026-02-05 | 732.0 | 741.0 | 730.0 | 738.0 | +7.0 | +0.96% | 118,700 |
| 2026-02-04 | 736.0 | 742.0 | 728.0 | 731.0 | -8.0 | -1.08% | 206,200 |
| 2026-02-03 | 735.0 | 740.0 | 733.0 | 739.0 | +10.0 | +1.37% | 111,400 |
| 2026-02-02 | 736.0 | 739.0 | 727.0 | 729.0 | +2.0 | +0.28% | 165,900 |
| 2026-01-30 | 728.0 | 732.0 | 723.0 | 727.0 | -1.0 | -0.14% | 176,400 |
| 2026-01-29 | 732.0 | 732.0 | 726.0 | 728.0 | -7.0 | -0.95% | 178,800 |
| 2026-01-28 | 742.0 | 742.0 | 734.0 | 735.0 | -12.0 | -1.61% | 245,300 |
| 2026-01-27 | 756.0 | 757.0 | 747.0 | 747.0 | -9.0 | -1.19% | 192,600 |
| 2026-01-26 | 778.0 | 778.0 | 756.0 | 756.0 | -26.0 | -3.32% | 346,300 |
| 2026-01-23 | 781.0 | 790.0 | 778.0 | 782.0 | +5.0 | +0.64% | 180,300 |
| 2026-01-22 | 775.0 | 779.0 | 772.0 | 777.0 | +5.0 | +0.65% | 96,500 |
| 2026-01-21 | 780.0 | 780.0 | 770.0 | 772.0 | -11.0 | -1.40% | 198,600 |
| 2026-01-20 | 778.0 | 788.0 | 776.0 | 783.0 | +4.0 | +0.51% | 221,100 |
| 2026-01-19 | 786.0 | 788.0 | 779.0 | 779.0 | -4.0 | -0.51% | 167,800 |
| 2026-01-16 | 789.0 | 789.0 | 779.0 | 783.0 | -6.0 | -0.76% | 189,200 |
| 2026-01-15 | 792.0 | 795.0 | 785.0 | 789.0 | -2.0 | -0.25% | 191,200 |
| 2026-01-14 | 790.0 | 799.0 | 788.0 | 791.0 | +1.0 | +0.13% | 209,900 |
| 2026-01-13 | 798.0 | 798.0 | 787.0 | 790.0 | -1.0 | -0.13% | 205,900 |
| 2026-01-09 | 787.0 | 795.0 | 787.0 | 791.0 | +4.0 | +0.51% | 133,800 |
| 2026-01-08 | 787.0 | 793.0 | 786.0 | 787.0 | +1.0 | +0.13% | 137,600 |
| 2026-01-07 | 784.0 | 796.0 | 779.0 | 786.0 | +4.0 | +0.51% | 239,000 |
| 2026-01-06 | 777.0 | 788.0 | 777.0 | 782.0 | +4.0 | +0.51% | 330,400 |
| 2026-01-05 | 792.0 | 793.0 | 775.0 | 778.0 | -16.0 | -2.02% | 384,500 |
| 2025-12-30 | 786.0 | 798.0 | 782.0 | 794.0 | +7.0 | +0.89% | 308,400 |
| 2025-12-29 | 783.0 | 799.0 | 779.0 | 787.0 | -24.0 | -2.96% | 632,900 |
| 2025-12-26 | 811.0 | 815.0 | 809.0 | 811.0 | +1.0 | +0.12% | 537,900 |
| 2025-12-25 | 815.0 | 815.0 | 807.0 | 810.0 | -5.0 | -0.61% | 427,200 |
| 2025-12-24 | 820.0 | 820.0 | 812.0 | 815.0 | +1.0 | +0.12% | 296,400 |
| 2025-12-23 | 805.0 | 817.0 | 801.0 | 814.0 | +11.0 | +1.37% | 295,500 |
| 2025-12-22 | 813.0 | 813.0 | 803.0 | 803.0 | -8.0 | -0.99% | 306,900 |
| 2025-12-19 | 810.0 | 818.0 | 808.0 | 811.0 | +4.0 | +0.50% | 218,600 |
| 2025-12-18 | 802.0 | 808.0 | 799.0 | 807.0 | +7.0 | +0.88% | 174,700 |
| 2025-12-17 | 802.0 | 804.0 | 798.0 | 800.0 | +3.0 | +0.38% | 163,900 |
| 2025-12-16 | 804.0 | 805.0 | 797.0 | 797.0 | -5.0 | -0.62% | 197,600 |
| 2025-12-15 | 790.0 | 803.0 | 789.0 | 802.0 | +14.0 | +1.78% | 242,500 |
| 2025-12-12 | 789.0 | 792.0 | 783.0 | 788.0 | +3.0 | +0.38% | 193,300 |
| 2025-12-11 | 791.0 | 794.0 | 783.0 | 785.0 | -3.0 | -0.38% | 200,300 |
| 2025-12-10 | 791.0 | 792.0 | 783.0 | 788.0 | +2.0 | +0.25% | 196,900 |
| 2025-12-09 | 808.0 | 808.0 | 783.0 | 786.0 | -18.0 | -2.24% | 286,800 |
| 2025-12-08 | 789.0 | 805.0 | 786.0 | 804.0 | +24.0 | +3.08% | 224,100 |
| 2025-12-05 | 790.0 | 791.0 | 780.0 | 780.0 | -17.0 | -2.13% | 369,000 |
| 2025-12-04 | 801.0 | 805.0 | 796.0 | 797.0 | -4.0 | -0.50% | 230,900 |
| 2025-12-03 | 811.0 | 813.0 | 801.0 | 801.0 | -12.0 | -1.48% | 126,100 |
| 2025-12-02 | 820.0 | 823.0 | 813.0 | 813.0 | -7.0 | -0.85% | 72,300 |
| 2025-12-01 | 840.0 | 841.0 | 815.0 | 820.0 | -14.0 | -1.68% | 146,000 |
| 2025-11-28 | 824.0 | 835.0 | 823.0 | 834.0 | +15.0 | +1.83% | 146,700 |
| 2025-11-27 | 813.0 | 819.0 | 809.0 | 819.0 | +8.0 | +0.99% | 52,200 |
| 2025-11-26 | 810.0 | 812.0 | 805.0 | 811.0 | +10.0 | +1.25% | 114,000 |
| 2025-11-25 | 815.0 | 815.0 | 799.0 | 801.0 | -2.0 | -0.25% | 103,700 |
| 2025-11-21 | 788.0 | 804.0 | 787.0 | 803.0 | +16.0 | +2.03% | 103,300 |
| 2025-11-20 | 795.0 | 796.0 | 787.0 | 787.0 | +1.0 | +0.13% | 68,000 |
| 2025-11-19 | 799.0 | 800.0 | 784.0 | 786.0 | -13.0 | -1.63% | 107,900 |
| 2025-11-18 | 807.0 | 809.0 | 797.0 | 799.0 | -11.0 | -1.36% | 134,700 |
| 2025-11-17 | 815.0 | 820.0 | 808.0 | 810.0 | -2.0 | -0.25% | 183,800 |
| 2025-11-14 | 820.0 | 822.0 | 811.0 | 812.0 | -8.0 | -0.98% | 88,800 |
| 2025-11-13 | 830.0 | 834.0 | 815.0 | 820.0 | -6.0 | -0.73% | 102,000 |
| 2025-11-12 | 823.0 | 829.0 | 821.0 | 826.0 | +7.0 | +0.85% | 81,900 |
| 2025-11-11 | 813.0 | 823.0 | 807.0 | 819.0 | +10.0 | +1.24% | 76,600 |
| 2025-11-10 | 809.0 | 815.0 | 807.0 | 809.0 | +1.0 | +0.12% | 52,600 |
| 2025-11-07 | 805.0 | 813.0 | 802.0 | 808.0 | 0.0 | 0.00% | 67,400 |
| 2025-11-06 | 811.0 | 818.0 | 808.0 | 808.0 | -4.0 | -0.49% | 86,000 |
| 2025-11-05 | 811.0 | 815.0 | 804.0 | 812.0 | -6.0 | -0.73% | 113,700 |
| 2025-11-04 | 816.0 | 824.0 | 809.0 | 818.0 | 0.0 | 0.00% | 78,500 |
| 2025-10-31 | 803.0 | 820.0 | 803.0 | 818.0 | +12.0 | +1.49% | 82,400 |
| 2025-10-30 | 820.0 | 827.0 | 806.0 | 806.0 | -11.0 | -1.35% | 127,000 |
| 2025-10-29 | 831.0 | 834.0 | 807.0 | 817.0 | -12.0 | -1.45% | 146,800 |
| 2025-10-28 | 828.0 | 847.0 | 817.0 | 829.0 | +46.0 | +5.87% | 555,800 |
| 2025-10-27 | 783.0 | 785.0 | 778.0 | 783.0 | +11.0 | +1.42% | 49,100 |
| 2025-10-24 | 789.0 | 789.0 | 772.0 | 772.0 | -8.0 | -1.03% | 83,500 |
| 2025-10-23 | 783.0 | 787.0 | 779.0 | 780.0 | -23.0 | -2.86% | 91,200 |
| 2025-10-22 | 765.0 | 803.0 | 765.0 | 803.0 | +36.0 | +4.69% | 197,100 |
| 2025-10-21 | 760.0 | 767.0 | 759.0 | 767.0 | +10.0 | +1.32% | 55,900 |
| 2025-10-20 | 750.0 | 757.0 | 748.0 | 757.0 | +19.0 | +2.57% | 37,200 |
| 2025-10-17 | 749.0 | 749.0 | 738.0 | 738.0 | -10.0 | -1.34% | 51,000 |
| 2025-10-16 | 748.0 | 750.0 | 743.0 | 748.0 | +1.0 | +0.13% | 41,400 |
| 2025-10-15 | 747.0 | 751.0 | 745.0 | 747.0 | +11.0 | +1.49% | 49,900 |
| 2025-10-14 | 746.0 | 752.0 | 732.0 | 736.0 | -19.0 | -2.52% | 99,700 |
| 2025-10-10 | 764.0 | 764.0 | 754.0 | 755.0 | -11.0 | -1.44% | 48,700 |
| 2025-10-09 | 764.0 | 769.0 | 764.0 | 766.0 | +2.0 | +0.26% | 49,000 |
| 2025-10-08 | 765.0 | 775.0 | 764.0 | 764.0 | +1.0 | +0.13% | 50,400 |
| 2025-10-07 | 767.0 | 768.0 | 761.0 | 763.0 | -4.0 | -0.52% | 51,800 |
| 2025-10-06 | 766.0 | 775.0 | 759.0 | 767.0 | +24.0 | +3.23% | 87,100 |
| 2025-10-03 | 740.0 | 743.0 | 736.0 | 743.0 | +8.0 | +1.09% | 41,100 |
| 2025-10-02 | 741.0 | 748.0 | 733.0 | 735.0 | -8.0 | -1.08% | 78,500 |
| 2025-10-01 | 761.0 | 765.0 | 740.0 | 743.0 | -18.0 | -2.37% | 99,500 |
| 2025-09-30 | 768.0 | 768.0 | 760.0 | 761.0 | -1.0 | -0.13% | 35,500 |
| 2025-09-29 | 773.0 | 773.0 | 762.0 | 762.0 | -8.0 | -1.04% | 75,100 |
| 2025-09-26 | 758.0 | 770.0 | 758.0 | 770.0 | +8.0 | +1.05% | 52,800 |
| 2025-09-25 | 764.0 | 764.0 | 756.0 | 762.0 | +5.0 | +0.66% | 65,300 |
| 2025-09-24 | 761.0 | 761.0 | 755.0 | 757.0 | -5.0 | -0.66% | 48,100 |
| 2025-09-22 | 757.0 | 765.0 | 757.0 | 762.0 | +5.0 | +0.66% | 23,400 |
| 2025-09-19 | 764.0 | 767.0 | 753.0 | 757.0 | -7.0 | -0.92% | 94,000 |
| 2025-09-18 | 766.0 | 766.0 | 759.0 | 764.0 | +5.0 | +0.66% | 36,800 |
| 2025-09-17 | 770.0 | 770.0 | 758.0 | 759.0 | -11.0 | -1.43% | 31,700 |
| 2025-09-16 | 764.0 | 771.0 | 760.0 | 770.0 | +13.0 | +1.72% | 38,400 |
| 2025-09-12 | 760.0 | 764.0 | 756.0 | 757.0 | — | — | 58,800 |
直近120営業日分を表示