ヒューマン・メタボローム・テクノロジーズ(6090)の株価時系列情報
ヒューマン・メタボローム・テクノロジーズ(6090)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 677 | 681 | 640 | 671 | 22,000 |
2024/04/18 | 676 | 685 | 675 | 682 | 3,300 |
2024/04/17 | 685 | 685 | 675 | 676 | 6,000 |
2024/04/16 | 690 | 690 | 675 | 685 | 7,700 |
2024/04/15 | 693 | 694 | 676 | 690 | 11,500 |
2024/04/12 | 699 | 704 | 687 | 701 | 23,000 |
2024/04/11 | 683 | 720 | 672 | 700 | 20,400 |
2024/04/10 | 683 | 690 | 676 | 683 | 17,400 |
2024/04/09 | 660 | 681 | 660 | 677 | 17,500 |
2024/04/08 | 655 | 660 | 651 | 658 | 5,500 |
2024/04/05 | 648 | 648 | 644 | 645 | 3,100 |
2024/04/04 | 649 | 650 | 644 | 648 | 5,400 |
2024/04/03 | 648 | 653 | 645 | 653 | 6,400 |
2024/04/02 | 654 | 658 | 650 | 650 | 3,100 |
2024/04/01 | 658 | 659 | 647 | 647 | 2,200 |
2024/03/29 | 653 | 658 | 651 | 655 | 2,500 |
2024/03/28 | 650 | 651 | 647 | 650 | 4,000 |
2024/03/27 | 644 | 655 | 644 | 653 | 6,100 |
2024/03/26 | 642 | 646 | 641 | 643 | 8,700 |
2024/03/25 | 637 | 648 | 636 | 642 | 8,500 |
2024/03/22 | 635 | 639 | 631 | 637 | 3,700 |
2024/03/21 | 630 | 636 | 630 | 635 | 12,900 |
2024/03/19 | 628 | 639 | 628 | 635 | 6,300 |
2024/03/18 | 642 | 642 | 632 | 633 | 4,400 |
2024/03/15 | 635 | 640 | 632 | 639 | 6,000 |
2024/03/14 | 638 | 640 | 635 | 638 | 1,400 |
2024/03/13 | 639 | 647 | 637 | 639 | 4,300 |
2024/03/12 | 642 | 648 | 636 | 636 | 9,500 |
2024/03/11 | 636 | 641 | 635 | 635 | 4,600 |
2024/03/08 | 639 | 643 | 633 | 640 | 4,900 |
2024/03/07 | 650 | 650 | 632 | 643 | 11,500 |
2024/03/06 | 635 | 648 | 635 | 648 | 10,800 |
2024/03/05 | 632 | 635 | 627 | 635 | 5,400 |
2024/03/04 | 637 | 644 | 634 | 634 | 6,000 |
2024/03/01 | 629 | 642 | 628 | 639 | 11,500 |
2024/02/29 | 630 | 638 | 627 | 629 | 17,000 |
2024/02/28 | 637 | 640 | 624 | 627 | 23,300 |
2024/02/27 | 646 | 646 | 630 | 637 | 21,100 |
2024/02/26 | 650 | 650 | 638 | 646 | 10,700 |
2024/02/22 | 653 | 657 | 650 | 655 | 8,300 |
2024/02/21 | 639 | 653 | 639 | 653 | 10,500 |
2024/02/20 | 643 | 645 | 632 | 642 | 4,800 |
2024/02/19 | 643 | 645 | 627 | 643 | 12,000 |
2024/02/16 | 651 | 651 | 632 | 641 | 7,100 |
2024/02/15 | 655 | 655 | 632 | 643 | 14,500 |
2024/02/14 | 651 | 659 | 650 | 659 | 6,500 |
2024/02/13 | 661 | 670 | 656 | 659 | 14,100 |
2024/02/09 | 660 | 666 | 648 | 656 | 10,500 |
2024/02/08 | 671 | 673 | 657 | 660 | 11,500 |
2024/02/07 | 660 | 676 | 660 | 670 | 17,200 |
2024/02/06 | 670 | 670 | 661 | 663 | 2,300 |
2024/02/05 | 667 | 669 | 660 | 663 | 5,700 |
2024/02/02 | 662 | 664 | 658 | 664 | 4,900 |
2024/02/01 | 661 | 662 | 661 | 661 | 800 |
2024/01/31 | 666 | 669 | 663 | 665 | 2,300 |
2024/01/30 | 666 | 666 | 662 | 666 | 8,600 |
2024/01/29 | 661 | 669 | 658 | 668 | 6,500 |
2024/01/26 | 662 | 665 | 657 | 661 | 5,700 |
2024/01/25 | 664 | 674 | 657 | 662 | 8,300 |
2024/01/24 | 667 | 668 | 657 | 665 | 8,300 |
2024/01/23 | 672 | 672 | 665 | 667 | 6,500 |
2024/01/22 | 670 | 676 | 666 | 669 | 4,600 |
2024/01/19 | 670 | 672 | 666 | 668 | 7,500 |
2024/01/18 | 672 | 674 | 669 | 671 | 16,000 |
2024/01/17 | 676 | 678 | 672 | 672 | 6,200 |
2024/01/16 | 676 | 677 | 676 | 676 | 2,500 |
2024/01/15 | 674 | 677 | 671 | 675 | 8,500 |
2024/01/12 | 673 | 674 | 662 | 672 | 3,700 |
2024/01/11 | 666 | 673 | 656 | 673 | 11,600 |
2024/01/10 | 664 | 664 | 660 | 661 | 3,700 |
2024/01/09 | 665 | 670 | 660 | 660 | 4,600 |
2024/01/05 | 665 | 667 | 650 | 655 | 18,500 |
2024/01/04 | 641 | 666 | 641 | 660 | 12,600 |
2023/12/29 | 635 | 650 | 615 | 640 | 22,700 |
2023/12/28 | 610 | 619 | 600 | 618 | 16,400 |
2023/12/27 | 601 | 603 | 598 | 600 | 23,700 |
2023/12/26 | 606 | 619 | 605 | 605 | 9,700 |
2023/12/25 | 616 | 623 | 606 | 606 | 19,800 |
2023/12/22 | 607 | 610 | 601 | 606 | 10,900 |
2023/12/21 | 613 | 615 | 605 | 614 | 6,500 |
2023/12/20 | 606 | 620 | 602 | 611 | 9,900 |
2023/12/19 | 600 | 610 | 600 | 606 | 4,900 |
2023/12/18 | 590 | 600 | 590 | 600 | 11,000 |
2023/12/15 | 590 | 593 | 588 | 591 | 11,100 |
2023/12/14 | 601 | 604 | 590 | 593 | 9,200 |
2023/12/13 | 617 | 617 | 596 | 603 | 14,300 |
2023/12/12 | 618 | 618 | 610 | 612 | 5,400 |
2023/12/11 | 611 | 628 | 611 | 617 | 18,700 |
2023/12/08 | 654 | 658 | 605 | 607 | 31,400 |
2023/12/07 | 659 | 659 | 654 | 654 | 7,300 |
2023/12/06 | 657 | 661 | 657 | 658 | 3,200 |
2023/12/05 | 663 | 663 | 655 | 656 | 5,200 |
2023/12/04 | 665 | 669 | 655 | 665 | 9,400 |
2023/12/01 | 660 | 670 | 660 | 669 | 5,200 |
2023/11/30 | 659 | 669 | 659 | 667 | 3,900 |
2023/11/29 | 660 | 666 | 660 | 661 | 4,000 |
2023/11/28 | 678 | 678 | 661 | 661 | 4,000 |
2023/11/27 | 671 | 674 | 666 | 668 | 9,500 |
2023/11/24 | 672 | 679 | 671 | 673 | 3,700 |
2023/11/22 | 675 | 680 | 671 | 672 | 4,700 |
2023/11/21 | 675 | 679 | 671 | 675 | 3,400 |
2023/11/20 | 675 | 679 | 669 | 675 | 3,800 |
2023/11/17 | 670 | 678 | 667 | 675 | 10,600 |
2023/11/16 | 680 | 680 | 673 | 673 | 4,100 |
2023/11/15 | 666 | 684 | 666 | 681 | 9,000 |
2023/11/14 | 678 | 682 | 666 | 668 | 6,700 |
2023/11/13 | 686 | 686 | 679 | 680 | 4,800 |
2023/11/10 | 690 | 700 | 690 | 700 | 1,000 |
2023/11/09 | 693 | 695 | 690 | 691 | 900 |
2023/11/08 | 700 | 700 | 686 | 695 | 3,000 |
2023/11/07 | 695 | 701 | 694 | 695 | 3,800 |
2023/11/06 | 695 | 699 | 690 | 692 | 3,300 |
2023/11/02 | 677 | 693 | 677 | 693 | 2,300 |
2023/11/01 | 680 | 680 | 672 | 672 | 3,000 |
2023/10/31 | 690 | 690 | 670 | 676 | 4,900 |
2023/10/30 | 695 | 695 | 685 | 685 | 4,300 |
2023/10/27 | 695 | 695 | 686 | 686 | 4,300 |
2023/10/26 | 694 | 694 | 684 | 689 | 2,100 |
2023/10/25 | 688 | 695 | 685 | 693 | 2,500 |
2023/10/24 | 682 | 697 | 680 | 685 | 4,400 |
2023/10/23 | 691 | 694 | 683 | 687 | 6,600 |
2023/10/20 | 691 | 691 | 681 | 684 | 6,300 |
2023/10/19 | 690 | 692 | 685 | 685 | 1,600 |
2023/10/18 | 685 | 689 | 682 | 688 | 6,000 |
2023/10/17 | 689 | 694 | 683 | 685 | 8,700 |
2023/10/16 | 690 | 698 | 688 | 689 | 6,000 |
2023/10/13 | 700 | 702 | 693 | 693 | 7,600 |
2023/10/12 | 701 | 711 | 700 | 700 | 10,300 |
2023/10/11 | 706 | 710 | 701 | 701 | 3,900 |
2023/10/10 | 712 | 712 | 704 | 711 | 2,200 |
2023/10/06 | 698 | 714 | 698 | 711 | 2,900 |
2023/10/05 | 706 | 710 | 698 | 703 | 3,300 |
2023/10/04 | 712 | 712 | 701 | 701 | 6,500 |
2023/10/03 | 728 | 728 | 710 | 711 | 17,400 |
2023/10/02 | 733 | 736 | 725 | 725 | 4,600 |
2023/09/29 | 735 | 740 | 726 | 732 | 6,600 |
2023/09/28 | 734 | 738 | 731 | 735 | 3,200 |
2023/09/27 | 748 | 748 | 728 | 729 | 27,900 |
2023/09/26 | 722 | 722 | 711 | 712 | 11,900 |
2023/09/25 | 723 | 729 | 715 | 719 | 9,600 |
2023/09/22 | 715 | 725 | 694 | 720 | 14,500 |
2023/09/21 | 735 | 748 | 713 | 715 | 47,400 |
2023/09/20 | 759 | 777 | 718 | 735 | 245,400 |
2023/09/19 | 740 | 740 | 729 | 729 | 7,800 |
2023/09/15 | 740 | 740 | 722 | 736 | 6,500 |
2023/09/14 | 739 | 742 | 737 | 741 | 6,600 |
2023/09/13 | 737 | 740 | 729 | 736 | 17,600 |
2023/09/12 | 735 | 737 | 725 | 731 | 12,500 |
2023/09/11 | 730 | 739 | 728 | 728 | 13,400 |
2023/09/08 | 726 | 735 | 720 | 732 | 8,500 |
2023/09/07 | 729 | 733 | 726 | 730 | 5,500 |
2023/09/06 | 730 | 730 | 725 | 729 | 7,000 |
2023/09/05 | 733 | 733 | 720 | 725 | 5,200 |
2023/09/04 | 732 | 732 | 724 | 724 | 6,000 |
2023/09/01 | 733 | 735 | 724 | 733 | 4,500 |
2023/08/31 | 744 | 744 | 725 | 730 | 9,600 |
2023/08/30 | 729 | 738 | 723 | 737 | 5,500 |
2023/08/29 | 746 | 753 | 727 | 729 | 25,200 |
2023/08/28 | 722 | 729 | 717 | 728 | 7,400 |
2023/08/25 | 709 | 716 | 707 | 714 | 3,300 |
2023/08/24 | 709 | 710 | 702 | 706 | 1,400 |
2023/08/23 | 706 | 710 | 680 | 706 | 24,800 |
2023/08/22 | 710 | 715 | 709 | 714 | 1,800 |
2023/08/21 | 721 | 723 | 710 | 715 | 6,500 |
2023/08/18 | 717 | 727 | 715 | 717 | 7,500 |
2023/08/17 | 728 | 728 | 712 | 718 | 13,200 |
2023/08/16 | 735 | 735 | 721 | 724 | 9,700 |
2023/08/15 | 737 | 737 | 726 | 727 | 6,000 |
2023/08/14 | 720 | 733 | 719 | 733 | 6,200 |
2023/08/10 | 737 | 738 | 727 | 730 | 5,500 |
2023/08/09 | 731 | 735 | 729 | 735 | 3,300 |
2023/08/08 | 727 | 730 | 723 | 727 | 2,800 |
2023/08/07 | 725 | 729 | 719 | 724 | 4,900 |
2023/08/04 | 720 | 725 | 720 | 725 | 1,000 |
2023/08/03 | 722 | 725 | 720 | 725 | 2,000 |
2023/08/02 | 730 | 730 | 724 | 724 | 1,100 |
2023/08/01 | 724 | 730 | 724 | 725 | 2,400 |
2023/07/31 | 736 | 736 | 725 | 730 | 2,800 |
2023/07/28 | 717 | 736 | 717 | 736 | 2,200 |
2023/07/27 | 733 | 735 | 726 | 726 | 8,900 |
2023/07/26 | 722 | 729 | 722 | 729 | 3,200 |
2023/07/25 | 736 | 736 | 720 | 728 | 12,200 |
2023/07/24 | 738 | 738 | 728 | 736 | 3,300 |
2023/07/21 | 735 | 737 | 728 | 729 | 4,200 |
2023/07/20 | 731 | 740 | 731 | 740 | 1,700 |
2023/07/19 | 735 | 737 | 731 | 731 | 4,200 |
2023/07/18 | 740 | 741 | 729 | 729 | 5,400 |
2023/07/14 | 755 | 757 | 745 | 746 | 9,300 |
2023/07/13 | 745 | 759 | 745 | 756 | 6,000 |
2023/07/12 | 765 | 765 | 755 | 758 | 2,600 |
2023/07/11 | 764 | 768 | 758 | 758 | 8,300 |
2023/07/10 | 753 | 762 | 751 | 762 | 6,200 |
2023/07/07 | 748 | 756 | 745 | 756 | 2,500 |
2023/07/06 | 760 | 760 | 748 | 749 | 7,100 |
2023/07/05 | 765 | 765 | 757 | 760 | 7,600 |
2023/07/04 | 758 | 765 | 745 | 758 | 13,600 |
2023/07/03 | 758 | 758 | 743 | 755 | 3,800 |
2023/06/30 | 749 | 757 | 748 | 749 | 6,300 |
2023/06/29 | 766 | 766 | 740 | 748 | 10,500 |
2023/06/28 | 766 | 766 | 759 | 764 | 3,200 |