イベントチャート
9961 エムオーテックのイベントデータが見つかりませんでした。
2012/11/21～2013/05/07
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 05/07 | 263 | 264 | 263 | 263 | 0% | 9,000 | 49億6147万 | 0% |
| 05/02 | 263 | 264 | 263 | 263 | 0% | 12,000 | 49億6147万 | 0% |
| 05/01 | 263 | 263 | 263 | 263 | -0.38% | 20,000 | 49億6147万 | 0% |
| 04/30 | 264 | 264 | 264 | 264 | +0.38% | 1,000 | 49億8034万 | +0.38% |
| 04/26 | 263 | 263 | 263 | 263 | 0% | 14,000 | 49億6147万 | 0% |
| 04/23 | 263 | 263 | 263 | 263 | 0% | 8,000 | 49億6147万 | 0% |
| 04/22 | 263 | 264 | 263 | 263 | 0% | 3,000 | 49億6147万 | 0% |
| 04/19 | 263 | 263 | 263 | 263 | 0% | 5,000 | 49億6147万 | 0% |
| 04/18 | 263 | 263 | 263 | 263 | 0% | 3,000 | 49億6147万 | 0% |
| 04/17 | 263 | 263 | 263 | 263 | 0% | 2,000 | 49億6147万 | 0% |
| 04/16 | 263 | 263 | 263 | 263 | +0.38% | 2,000 | 49億6147万 | 0% |
| 04/15 | 263 | 263 | 262 | 262 | -0.38% | 4,000 | 49億4261万 | -0.38% |
| 04/12 | 263 | 263 | 263 | 263 | 0% | 3,000 | 49億6147万 | 0% |
| 04/11 | 263 | 263 | 263 | 263 | 0% | 10,000 | 49億6147万 | 0% |
| 04/10 | 263 | 263 | 263 | 263 | 0% | 9,000 | 49億6147万 | 0% |
| 04/09 | 263 | 263 | 263 | 263 | +0.38% | 4,000 | 49億6147万 | 0% |
| 04/08 | 263 | 263 | 262 | 262 | -0.38% | 3,000 | 49億4261万 | -0.38% |
| 04/05 | 263 | 263 | 263 | 263 | +0.38% | 1,000 | 49億6147万 | 0% |
| 04/04 | 262 | 262 | 262 | 262 | -0.38% | 1,000 | 49億4261万 | -0.38% |
| 04/03 | 263 | 263 | 263 | 263 | 0% | 8,000 | 49億6147万 | +0.38% |
| 04/01 | 262 | 263 | 262 | 263 | +0.38% | 22,000 | 49億6147万 | +0.38% |
| 03/28 | 262 | 262 | 262 | 262 | 0% | 21,000 | 49億4261万 | 0% |
| 03/27 | 262 | 262 | 262 | 262 | 0% | 4,000 | 49億4261万 | 0% |
| 03/26 | 262 | 262 | 262 | 262 | 0% | 1,000 | 49億4261万 | 0% |
| 03/25 | 262 | 262 | 262 | 262 | 0% | 2,000 | 49億4261万 | 0% |
| 03/22 | 262 | 262 | 262 | 262 | 0% | 3,000 | 49億4261万 | 0% |
| 03/21 | 262 | 262 | 262 | 262 | -0.38% | 2,000 | 49億4261万 | 0% |
| 03/19 | 263 | 263 | 263 | 263 | +0.38% | 3,000 | 49億6147万 | +0.38% |
| 03/18 | 262 | 262 | 262 | 262 | -0.76% | 9,000 | 49億4261万 | 0% |
| 03/14 | 264 | 264 | 264 | 264 | +0.38% | 1,000 | 49億8034万 | +0.76% |
| 03/13 | 263 | 263 | 263 | 263 | 0% | 1,000 | 49億6147万 | +0.38% |
| 03/12 | 263 | 263 | 263 | 263 | 0% | 2,000 | 49億6147万 | +0.38% |
| 03/11 | 263 | 263 | 262 | 263 | +0.38% | 18,000 | 49億6147万 | +0.38% |
| 03/08 | 263 | 263 | 262 | 262 | -0.38% | 2,000 | 49億4261万 | 0% |
| 03/07 | 263 | 263 | 263 | 263 | 0% | 1,000 | 49億6147万 | +0.38% |
| 03/06 | 263 | 263 | 263 | 263 | -0.38% | 4,000 | 49億6147万 | +0.38% |
| 03/05 | 264 | 264 | 263 | 264 | 0% | 7,000 | 49億8034万 | +0.76% |
| 03/04 | 263 | 264 | 262 | 264 | +0.76% | 16,000 | 49億8034万 | +0.76% |
| 03/01 | 263 | 263 | 262 | 262 | 0% | 11,000 | 49億4261万 | 0% |
| 02/28 | 262 | 262 | 262 | 262 | -0.38% | 4,000 | 49億4261万 | -0.38% |
| 02/27 | 262 | 263 | 262 | 263 | +0.77% | 15,000 | 49億6147万 | 0% |
| 02/26 | 262 | 262 | 261 | 261 | 0% | 2,000 | 49億2374万 | -0.76% |
| 02/25 | 261 | 262 | 261 | 261 | 0% | 5,000 | 49億2374万 | -0.76% |
| 02/22 | 261 | 261 | 261 | 261 | 0% | 18,000 | 49億2374万 | -0.76% |
| 02/21 | 261 | 261 | 261 | 261 | 0% | 3,000 | 49億2374万 | -0.76% |
| 02/20 | 262 | 262 | 261 | 261 | -0.38% | 9,000 | 49億2374万 | -0.76% |
| 02/19 | 262 | 262 | 262 | 262 | 0% | 2,000 | 49億4261万 | -0.38% |
| 02/18 | 261 | 262 | 261 | 262 | +0.38% | 6,000 | 49億4261万 | -0.38% |
| 02/15 | 261 | 261 | 260 | 261 | 0% | 9,000 | 49億2374万 | -0.76% |
| 02/14 | 261 | 261 | 261 | 261 | +0.38% | 2,000 | 49億2374万 | -1.14% |
| 02/13 | 260 | 260 | 260 | 260 | -0.38% | 7,000 | 49億488万 | -1.52% |
| 02/12 | 261 | 261 | 260 | 261 | 0% | 36,000 | 49億2374万 | -1.14% |
| 02/08 | 261 | 261 | 261 | 261 | -1.14% | 23,000 | 49億2374万 | -1.14% |
| 02/07 | 264 | 264 | 264 | 264 | 0% | 12,000 | 49億8034万 | 0% |
| 02/06 | 264 | 265 | 264 | 264 | 0% | 75,000 | 49億8034万 | 0% |
| 02/05 | 264 | 264 | 264 | 264 | -0.38% | 9,000 | 49億8034万 | 0% |
| 02/04 | 264 | 265 | 264 | 265 | +0.38% | 78,000 | 49億9920万 | +0.38% |
| 02/01 | 264 | 264 | 264 | 264 | 0% | 42,000 | 49億8034万 | +0.38% |
| 01/31 | 264 | 264 | 264 | 264 | 0% | 43,000 | 49億8034万 | +1.15% |
| 01/30 | 264 | 264 | 264 | 264 | 0% | 18,000 | 49億8034万 | +2.33% |
| 01/29 | 264 | 264 | 264 | 264 | 0% | 24,000 | 49億8034万 | +3.53% |
| 01/28 | 264 | 265 | 264 | 264 | 0% | 53,000 | 49億8034万 | +4.76% |
| 01/25 | 264 | 264 | 264 | 264 | 0% | 35,000 | 49億8034万 | +6.45% |
| 01/24 | 265 | 265 | 264 | 264 | 0% | 12,000 | 49億8034万 | +7.76% |
| 01/23 | 264 | 264 | 264 | 264 | 0% | 27,000 | 49億8034万 | +9.09% |
| 01/22 | 264 | 264 | 264 | 264 | 0% | 70,000 | 49億8034万 | +10.92% |
| 01/21 | 264 | 265 | 264 | 264 | 0% | 81,000 | 49億8034万 | +12.34% |
| 01/18 | 265 | 265 | 264 | 264 | 0% | 21,000 | 49億8034万 | +14.29% |
| 01/17 | 264 | 265 | 264 | 264 | 0% | 27,000 | 49億8034万 | +15.79% |
| 01/16 | 264 | 264 | 264 | 264 | 0% | 137,000 | 49億8034万 | +17.86% |
| 01/15 | 264 | 264 | 264 | 264 | 0% | 46,000 | 49億8034万 | +19.46% |
| 01/11 | 264 | 265 | 264 | 264 | 0% | 88,000 | 49億8034万 | +21.66% |
| 01/10 | 264 | 264 | 264 | 264 | 0% | 97,000 | 49億8034万 | +23.36% |
| 01/09 | 264 | 264 | 264 | 264 | 0% | 72,000 | 49億8034万 | +25.71% |
| 01/08 | 264 | 264 | 264 | 264 | 0% | 92,000 | 49億8034万 | +27.54% |
| 01/07 | 264 | 265 | 264 | 264 | 0% | 116,000 | 49億8034万 | +30.05% |
| 01/04 | 264 | 265 | 264 | 264 | 0% | 458,000 | 49億8034万 | +32% |
| 2012 |
| 12/28 | 264 | 264 | 264 | 264 | 0% | 168,000 | - | +34.69% |
| 12/27 | 264 | 264 | 264 | 264 | -0.38% | 148,000 | - | +36.79% |
| 12/26 | 264 | 265 | 264 | 265 | +0.38% | 339,000 | - | +40.21% |
| 12/25 | 264 | 265 | 264 | 264 | +6.88% | 661,000 | - | +42.7% |
| 12/21 | 247 | 247 | 247 | 247 | +25.38% | 14,000 | - | +36.46% |
| 12/20 | 194 | 197 | 194 | 197 | +3.14% | 35,000 | - | +10.67% |
| 12/19 | 193 | 193 | 191 | 191 | +0.53% | 10,000 | - | +7.91% |
| 12/18 | 189 | 190 | 189 | 190 | +1.06% | 16,000 | - | +7.95% |
| 12/17 | 183 | 189 | 183 | 188 | +4.44% | 26,000 | - | +7.43% |
| 12/14 | 181 | 182 | 180 | 180 | +0.56% | 5,000 | - | +3.45% |
| 12/13 | 181 | 182 | 179 | 179 | +1.13% | 4,000 | - | +2.87% |
| 12/12 | 179 | 179 | 177 | 177 | -1.12% | 3,000 | - | +2.31% |
| 12/11 | 179 | 179 | 179 | 179 | -0.56% | 2,000 | - | +3.47% |
| 12/10 | 182 | 182 | 179 | 180 | +1.69% | 15,000 | - | +4.05% |
| 12/07 | 177 | 177 | 177 | 177 | 0% | 3,000 | - | +2.91% |
| 12/06 | 176 | 177 | 176 | 177 | +1.14% | 2,000 | - | +2.91% |
| 12/05 | 173 | 176 | 173 | 175 | 0% | 5,000 | - | +1.74% |
| 12/04 | 180 | 180 | 175 | 175 | -2.78% | 12,000 | - | +1.74% |
| 12/03 | 178 | 180 | 177 | 180 | +1.12% | 7,000 | - | +4.65% |
| 11/30 | 178 | 178 | 178 | 178 | +1.71% | 5,000 | - | +4.09% |
| 11/28 | 175 | 175 | 175 | 175 | -1.13% | 1,000 | - | +2.34% |
| 11/22 | 177 | 177 | 177 | 177 | +1.14% | 5,000 | - | +3.51% |
| 11/21 | 180 | 180 | 175 | 175 | -0.57% | 15,000 | - | +2.34% |
