エムコア・グループ (EME)

EME
🏛️ アメリカ →
654.92
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 148.84 148.93 147.34 148.11 0.2M
2022-12-29 148.67 150.00 148.31 149.12 0.2M
2022-12-28 150.19 150.75 147.57 147.60 0.1M
2022-12-27 149.80 151.40 149.27 150.08 0.1M
2022-12-23 148.91 150.47 148.68 149.85 0.1M
2022-12-22 148.15 149.57 146.31 149.08 0.3M
2022-12-21 147.49 150.63 146.90 149.34 0.3M
2022-12-20 146.50 148.30 146.48 146.63 0.3M
2022-12-19 148.19 148.81 146.12 146.90 0.3M
2022-12-16 144.00 148.22 143.68 148.17 2.0M
2022-12-15 146.79 147.33 144.15 145.73 0.5M
2022-12-14 151.11 151.31 146.43 147.56 0.4M
2022-12-13 153.24 153.24 149.30 150.22 0.3M
2022-12-12 148.68 149.68 147.95 149.43 0.2M
2022-12-09 150.46 150.55 148.52 148.56 0.2M
2022-12-08 150.52 151.53 149.21 150.83 0.2M
2022-12-07 148.58 150.64 148.13 149.33 0.2M
2022-12-06 149.72 150.49 147.29 148.98 0.3M
2022-12-05 152.04 152.04 147.15 149.11 0.4M
2022-12-02 152.76 155.23 152.13 153.89 0.2M
2022-12-01 155.55 156.15 153.56 154.01 0.1M
2022-11-30 151.91 154.92 149.74 154.90 0.3M
2022-11-29 152.52 153.92 151.78 152.12 0.2M
2022-11-28 154.51 155.58 152.06 152.81 0.2M
2022-11-25 154.28 155.95 154.28 155.40 0.1M
2022-11-23 153.95 155.75 153.32 153.59 0.2M
2022-11-22 155.60 156.67 151.87 154.79 0.4M
2022-11-21 154.40 155.97 154.03 154.76 0.3M
2022-11-18 154.65 155.54 151.92 155.33 0.7M
2022-11-17 152.65 153.79 151.20 152.84 0.4M
2022-11-16 153.00 155.29 152.56 154.38 0.5M
2022-11-15 150.43 153.42 149.57 152.83 0.4M
2022-11-14 150.70 153.58 149.36 149.52 0.5M
2022-11-11 151.72 153.42 150.27 150.79 0.5M
2022-11-10 150.00 152.12 148.54 152.06 0.5M
2022-11-09 143.98 146.99 143.98 146.49 0.4M
2022-11-08 146.33 148.30 144.54 145.90 0.3M
2022-11-07 145.74 146.02 143.63 145.70 0.4M
2022-11-04 145.08 145.90 142.12 144.35 0.3M
2022-11-03 139.28 143.79 138.53 142.34 0.3M
2022-11-02 142.65 144.65 140.15 140.34 0.5M
2022-11-01 141.58 144.63 141.08 144.34 0.4M
2022-10-31 139.24 141.87 138.65 141.10 0.6M
2022-10-28 135.59 142.08 135.55 140.03 0.7M
2022-10-27 134.03 137.31 131.73 134.44 0.6M
2022-10-26 130.72 131.92 128.86 129.12 0.5M
2022-10-25 128.23 130.99 128.23 130.11 0.2M
2022-10-24 127.49 129.17 126.54 128.09 0.3M
2022-10-21 125.22 127.71 123.79 126.68 0.3M
2022-10-20 127.86 128.50 124.25 124.82 0.2M
2022-10-19 127.37 128.37 126.32 127.84 0.3M
2022-10-18 130.00 131.57 126.28 127.98 0.4M
2022-10-17 123.88 127.58 123.60 127.43 0.3M
2022-10-14 124.42 124.46 121.44 121.95 0.2M
2022-10-13 119.42 124.46 119.12 123.70 0.3M
2022-10-12 123.02 123.19 121.36 121.40 0.2M
2022-10-11 121.46 123.81 121.19 122.97 0.3M
2022-10-10 121.18 122.66 120.55 121.94 0.2M
2022-10-07 121.19 121.19 119.22 120.28 0.2M
2022-10-06 120.72 122.17 120.33 121.79 0.2M
2022-10-05 120.78 122.21 120.74 121.46 0.3M
2022-10-04 120.14 122.72 120.14 122.26 0.2M
2022-10-03 117.41 119.15 115.84 118.62 0.2M
2022-09-30 116.27 118.30 115.30 115.48 0.3M
2022-09-29 116.09 117.28 114.13 115.96 0.2M
2022-09-28 114.82 118.07 114.26 117.34 0.2M
2022-09-27 115.98 116.16 112.85 113.85 0.3M
2022-09-26 115.01 117.02 114.39 114.90 0.3M
2022-09-23 116.44 116.54 114.10 115.16 0.4M
2022-09-22 119.03 119.19 117.42 117.64 0.3M
2022-09-21 120.78 121.99 118.54 118.77 0.3M
2022-09-20 118.59 119.41 117.63 118.97 0.2M
2022-09-19 117.21 119.81 117.21 119.67 0.2M
2022-09-16 117.53 118.38 117.03 118.05 1.1M
2022-09-15 117.45 119.60 116.90 118.63 0.4M
2022-09-14 117.48 118.96 116.85 118.53 0.4M
2022-09-13 119.55 120.47 117.22 117.80 0.2M
2022-09-12 122.62 123.22 121.75 122.43 0.2M
2022-09-09 121.47 122.47 120.63 122.07 0.2M
2022-09-08 117.62 120.42 116.89 120.41 0.3M
2022-09-07 116.28 118.71 115.75 118.45 0.4M
2022-09-06 116.73 116.73 114.91 115.99 0.4M
2022-09-02 118.65 119.91 116.22 116.37 0.3M
2022-09-01 118.24 118.27 116.58 117.24 0.5M
2022-08-31 118.53 119.71 118.30 118.92 0.3M
2022-08-30 120.63 120.63 118.29 118.59 0.3M
2022-08-29 119.87 121.74 119.05 120.70 0.2M
2022-08-26 123.99 124.27 120.48 120.72 0.3M
2022-08-25 121.96 124.13 121.96 124.01 0.3M
2022-08-24 120.35 122.18 120.09 121.76 0.2M
2022-08-23 119.91 121.75 119.91 119.93 0.3M
2022-08-22 120.16 121.01 119.75 119.91 0.3M
2022-08-19 123.22 123.33 121.43 121.60 0.3M
2022-08-18 122.50 124.25 122.20 123.72 0.3M
2022-08-17 121.00 122.90 120.51 122.20 0.2M
2022-08-16 120.45 123.00 120.45 122.40 0.3M
2022-08-15 120.70 121.63 119.82 121.39 0.2M
2022-08-12 119.02 121.35 118.39 121.25 0.2M
2022-08-11 118.48 119.27 117.79 118.29 0.2M
2022-08-10 118.02 118.18 116.64 117.43 0.3M
2022-08-09 115.63 115.96 114.30 115.05 0.3M
2022-08-08 115.00 115.76 114.07 114.84 0.2M
2022-08-05 113.29 114.65 112.92 114.40 0.2M
2022-08-04 116.44 116.47 114.41 114.43 0.2M
2022-08-03 116.44 116.44 113.94 116.05 0.2M
2022-08-02 116.80 117.26 114.59 115.35 0.3M
2022-08-01 115.88 117.71 115.48 117.05 0.6M
2022-07-29 114.84 116.61 114.24 116.37 0.3M
2022-07-28 111.94 115.08 111.50 114.71 0.4M
2022-07-27 106.12 109.27 106.12 108.91 0.3M
2022-07-26 106.02 107.22 105.86 106.28 0.2M
2022-07-25 106.48 107.18 105.41 106.30 0.2M
2022-07-22 107.01 107.41 105.27 106.51 0.2M
2022-07-21 104.43 106.85 104.22 106.81 0.3M
2022-07-20 104.99 106.00 104.11 105.58 0.2M
2022-07-19 102.45 104.98 101.86 104.80 0.2M
2022-07-18 102.61 103.23 101.11 101.48 0.2M
2022-07-15 101.92 102.56 100.36 102.17 0.2M
2022-07-14 99.00 100.77 98.48 100.52 0.2M
2022-07-13 100.06 101.27 99.74 100.52 0.2M
2022-07-12 101.64 103.74 100.49 101.02 0.4M
2022-07-11 102.47 102.96 101.60 102.06 0.1M
2022-07-08 103.65 103.65 102.05 102.66 0.1M
2022-07-07 103.14 104.40 102.66 103.65 0.2M
2022-07-06 102.59 103.26 100.27 101.88 0.2M
2022-07-05 101.02 103.26 99.32 103.05 0.4M
2022-07-01 102.44 104.34 101.00 103.02 0.2M
2022-06-30 100.54 103.46 100.11 102.96 0.2M
2022-06-29 103.79 103.79 100.51 101.96 0.2M
2022-06-28 106.61 107.01 103.54 103.67 0.2M
2022-06-27 106.63 107.09 103.66 105.56 0.3M
2022-06-24 100.68 105.66 100.68 105.63 2.3M
2022-06-23 99.07 100.34 98.71 100.11 0.3M
2022-06-22 98.18 99.77 98.18 99.35 0.4M
2022-06-21 97.68 100.21 95.64 99.49 0.5M
2022-06-17 97.18 98.92 96.20 96.26 1.0M
2022-06-16 100.92 100.92 95.85 96.40 0.6M
2022-06-15 101.49 104.22 100.87 102.88 0.5M
2022-06-14 100.94 101.89 99.34 100.57 0.4M
2022-06-13 102.13 102.60 100.82 101.15 0.3M
2022-06-10 105.05 105.81 104.03 104.64 0.3M
2022-06-09 106.63 107.98 106.63 106.73 0.2M
2022-06-08 108.76 108.92 106.99 107.52 0.2M
2022-06-07 107.69 109.24 107.56 109.18 0.2M
2022-06-06 107.83 108.66 106.61 108.64 0.3M
2022-06-03 107.02 107.16 106.14 106.93 0.2M
2022-06-02 105.38 107.75 104.44 107.63 0.2M
2022-06-01 105.81 105.88 102.46 104.58 0.3M
2022-05-31 106.75 107.51 105.54 105.63 0.3M
2022-05-27 106.40 107.74 105.99 107.70 0.2M
2022-05-26 105.64 106.63 104.79 105.93 0.3M
2022-05-25 103.03 104.84 102.22 104.46 0.3M
2022-05-24 102.40 103.27 101.22 102.95 0.3M
2022-05-23 103.26 103.71 102.03 102.46 0.2M
2022-05-20 102.95 103.07 100.71 102.52 0.4M
2022-05-19 101.35 103.36 100.87 102.18 0.4M
2022-05-18 103.40 105.62 101.98 102.24 0.3M
2022-05-17 102.98 104.07 102.48 103.86 0.3M
2022-05-16 103.84 103.84 101.18 102.03 0.3M
2022-05-13 102.06 103.46 101.50 102.31 0.4M
2022-05-12 100.50 102.55 99.72 101.37 0.4M
2022-05-11 102.44 103.58 100.49 101.17 0.4M
2022-05-10 104.24 104.24 100.99 102.52 0.4M
2022-05-09 104.87 105.91 103.06 103.52 0.5M
2022-05-06 105.88 107.84 105.00 106.03 0.5M
2022-05-05 108.37 108.86 105.77 106.45 0.5M
2022-05-04 106.27 109.84 105.90 109.66 0.4M
2022-05-03 105.68 107.92 105.68 106.71 0.4M
2022-05-02 105.98 107.98 104.23 105.71 0.6M
2022-04-29 104.91 108.39 104.75 106.48 0.5M
2022-04-28 113.19 114.51 105.09 105.39 0.6M
2022-04-27 112.06 112.80 110.65 111.95 0.4M
2022-04-26 113.13 114.18 111.47 111.82 0.5M
2022-04-25 113.16 114.51 111.29 114.04 0.4M
2022-04-22 115.86 116.35 113.80 113.85 0.3M
2022-04-21 119.32 120.00 115.93 116.51 0.3M
2022-04-20 117.37 119.32 117.09 118.18 0.6M
2022-04-19 116.35 118.04 115.84 116.09 0.3M
2022-04-18 116.44 118.09 115.92 116.59 0.4M
2022-04-14 116.87 118.66 116.40 116.85 0.4M
2022-04-13 113.87 117.08 113.87 116.54 0.4M
2022-04-12 113.75 116.42 113.75 114.07 0.5M
2022-04-11 113.25 115.04 112.67 112.88 0.4M
2022-04-08 114.56 116.68 113.28 113.38 0.5M
2022-04-07 113.22 115.32 112.51 114.50 0.5M
2022-04-06 110.97 113.72 110.64 113.00 0.5M
2022-04-05 111.14 113.00 110.56 111.85 0.5M
2022-04-04 113.47 113.79 110.83 111.66 0.5M
2022-04-01 113.01 113.96 112.18 113.86 0.2M
2022-03-31 114.29 115.22 112.37 112.63 0.2M
2022-03-30 115.35 116.29 114.16 114.70 0.2M
2022-03-29 115.58 116.68 115.03 115.55 0.4M
2022-03-28 114.96 115.54 113.25 114.10 0.1M
2022-03-25 115.60 116.86 114.88 115.52 0.2M
2022-03-24 114.07 114.64 112.86 114.63 0.3M
2022-03-23 116.82 116.82 113.61 113.65 0.2M
2022-03-22 119.25 120.00 116.67 117.51 0.3M
2022-03-21 119.25 120.87 117.71 118.95 0.2M
2022-03-18 118.04 120.00 116.46 119.62 0.6M
2022-03-17 117.28 119.03 117.16 117.70 0.2M
2022-03-16 117.64 119.28 116.47 118.30 0.3M
2022-03-15 116.64 117.77 116.48 117.62 0.2M
2022-03-14 117.81 117.81 114.95 115.67 0.2M
2022-03-11 118.25 118.79 116.65 116.68 0.3M
2022-03-10 114.16 117.37 114.16 117.29 0.3M
2022-03-09 114.65 117.30 114.54 116.29 0.3M
2022-03-08 112.22 115.18 111.24 112.37 0.4M
2022-03-07 115.12 115.88 112.17 112.21 0.4M
2022-03-04 113.00 116.21 112.36 114.91 0.3M
2022-03-03 116.45 117.20 114.16 114.70 0.3M
2022-03-02 112.53 117.28 112.00 116.22 0.3M
2022-03-01 115.25 116.42 110.56 111.24 0.4M
2022-02-28 115.15 116.83 114.88 115.54 0.4M
2022-02-25 114.49 117.83 112.73 116.95 0.4M
2022-02-24 112.00 112.62 107.79 112.06 0.5M
2022-02-23 115.81 116.97 114.52 114.75 0.4M
2022-02-22 115.20 116.16 114.30 114.61 0.4M
2022-02-18 114.75 116.60 114.75 115.52 0.2M
2022-02-17 116.21 116.44 114.86 114.93 0.3M
2022-02-16 117.39 118.29 116.51 117.47 0.2M
2022-02-15 116.77 118.16 116.25 117.88 0.2M
2022-02-14 115.38 116.32 114.39 115.33 0.2M
2022-02-11 115.92 116.51 114.31 115.14 0.2M
2022-02-10 114.99 118.23 114.87 115.36 0.2M
2022-02-09 117.67 118.62 117.03 117.21 0.2M
2022-02-08 115.30 116.92 115.30 116.40 0.3M
2022-02-07 116.23 116.88 114.89 114.98 0.3M
2022-02-04 115.42 117.14 114.72 116.31 0.3M
2022-02-03 116.09 117.76 115.53 115.64 0.2M
2022-02-02 117.18 117.95 116.61 117.08 0.2M
2022-02-01 119.25 119.99 116.98 117.82 0.2M
2022-01-31 116.42 119.27 116.42 119.21 0.3M
2022-01-28 116.09 117.89 113.35 117.88 0.3M
2022-01-27 117.55 119.36 115.62 115.80 0.3M
2022-01-26 118.46 120.30 115.24 116.35 0.3M
2022-01-25 119.24 120.39 114.73 116.94 0.4M
2022-01-24 115.18 121.49 114.65 121.08 0.4M
2022-01-21 117.75 120.35 116.84 116.98 0.4M
2022-01-20 120.06 122.43 117.86 117.98 0.3M
2022-01-19 120.50 121.85 119.10 119.24 0.4M
2022-01-18 123.32 124.05 120.52 120.63 0.3M
2022-01-14 123.26 124.98 122.33 124.65 0.2M
2022-01-13 124.14 126.15 124.14 124.85 0.3M
2022-01-12 124.93 125.74 122.49 123.10 0.3M
2022-01-11 124.49 124.76 121.77 124.66 0.1M
2022-01-10 124.53 125.00 122.30 123.84 0.2M
2022-01-07 127.48 127.80 124.76 125.57 0.2M
2022-01-06 127.37 128.55 126.54 127.86 0.2M
2022-01-05 129.94 131.84 126.86 127.10 0.2M
2022-01-04 128.23 130.52 126.73 130.01 0.3M
2022-01-03 127.70 128.84 125.01 127.36 0.3M