日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,200 1,232 1,198 1,207 16,100
2014/12/29 1,209 1,252 1,196 1,200 23,400
2014/12/26 1,160 1,260 1,160 1,209 28,400
2014/12/25 1,170 1,179 1,156 1,165 57,600
2014/12/24 1,199 1,201 1,188 1,188 82,900
2014/12/22 1,213 1,213 1,192 1,197 21,700
2014/12/19 1,200 1,220 1,192 1,206 17,400
2014/12/18 1,210 1,228 1,190 1,200 27,300
2014/12/17 1,200 1,230 1,195 1,195 17,500
2014/12/16 1,250 1,250 1,202 1,202 21,700
2014/12/15 1,261 1,270 1,251 1,251 10,700
2014/12/12 1,290 1,298 1,265 1,279 19,900
2014/12/11 1,300 1,308 1,281 1,284 16,700
2014/12/10 1,330 1,340 1,310 1,312 18,400
2014/12/09 1,399 1,399 1,335 1,339 34,700
2014/12/08 1,380 1,420 1,365 1,398 50,600
2014/12/05 1,360 1,374 1,345 1,373 43,700
2014/12/04 1,314 1,332 1,312 1,320 11,400
2014/12/03 1,347 1,377 1,310 1,310 41,800
2014/12/02 1,340 1,410 1,334 1,350 96,600
2014/12/01 1,310 1,336 1,284 1,330 48,800
2014/11/28 1,290 1,305 1,279 1,283 30,500
2014/11/27 1,278 1,278 1,264 1,273 22,300
2014/11/26 1,282 1,299 1,260 1,263 20,400
2014/11/25 1,315 1,315 1,280 1,281 14,600
2014/11/21 1,299 1,308 1,278 1,300 8,400
2014/11/20 1,330 1,345 1,265 1,278 19,600
2014/11/19 1,301 1,334 1,273 1,330 40,700
2014/11/18 1,251 1,544 1,250 1,340 112,100
2014/11/17 1,285 1,299 1,250 1,250 13,400
2014/11/14 1,300 1,310 1,250 1,286 20,300
2014/11/13 1,317 1,334 1,268 1,315 21,400
2014/11/12 1,336 1,339 1,311 1,317 21,800
2014/11/11 1,365 1,380 1,315 1,334 22,500
2014/11/10 1,370 1,370 1,311 1,345 27,900
2014/11/07 1,255 1,350 1,250 1,327 20,500
2014/11/06 1,221 1,286 1,221 1,250 24,700
2014/11/05 1,205 1,221 1,205 1,213 6,800
2014/11/04 1,220 1,254 1,182 1,202 28,300
2014/10/31 1,213 1,230 1,195 1,226 20,100
2014/10/30 1,248 1,248 1,208 1,210 9,800
2014/10/29 1,214 1,253 1,210 1,248 6,600
2014/10/28 1,190 1,215 1,190 1,214 5,600
2014/10/27 1,250 1,277 1,192 1,192 14,200
2014/10/24 1,250 1,280 1,217 1,221 15,400
2014/10/23 1,241 1,286 1,222 1,238 11,700
2014/10/22 1,235 1,285 1,235 1,268 11,500
2014/10/21 1,255 1,256 1,201 1,235 9,800
2014/10/20 1,289 1,299 1,212 1,255 14,300
2014/10/17 1,211 1,296 1,197 1,202 34,300
2014/10/16 1,250 1,269 1,211 1,221 19,500
2014/10/15 1,286 1,305 1,251 1,271 11,800
2014/10/14 1,280 1,315 1,260 1,282 21,700
2014/10/10 1,361 1,361 1,210 1,316 48,800
2014/10/09 1,400 1,413 1,366 1,380 18,400
2014/10/08 1,450 1,450 1,388 1,390 25,100
2014/10/07 1,458 1,470 1,451 1,454 10,100
2014/10/06 1,545 1,545 1,467 1,481 17,400
2014/10/03 1,455 1,529 1,455 1,505 12,800
2014/10/02 1,460 1,528 1,420 1,485 33,900
2014/10/01 1,604 1,605 1,510 1,530 33,600
2014/09/30 1,640 1,640 1,601 1,601 10,100
2014/09/29 1,622 1,649 1,618 1,619 4,200
2014/09/26 1,615 1,634 1,610 1,620 9,000
2014/09/25 1,610 1,625 1,608 1,610 7,800
2014/09/24 1,621 1,634 1,610 1,610 14,400
2014/09/22 1,640 1,650 1,629 1,635 6,600
2014/09/19 1,660 1,662 1,640 1,662 14,400
2014/09/18 1,680 1,697 1,659 1,660 5,900
2014/09/17 1,682 1,748 1,659 1,659 17,800
2014/09/16 1,780 1,780 1,680 1,700 27,000
2014/09/12 1,606 1,830 1,606 1,740 131,400
2014/09/11 1,579 1,634 1,576 1,606 19,800
2014/09/10 1,666 1,666 1,618 1,619 13,600
2014/09/09 1,691 1,692 1,658 1,669 14,800
2014/09/08 1,666 1,672 1,650 1,670 7,200
2014/09/05 1,726 1,732 1,665 1,666 23,500
2014/09/04 1,775 1,798 1,715 1,715 49,900
2014/09/03 1,726 1,731 1,696 1,722 12,200
2014/09/02 1,771 1,779 1,686 1,686 34,100
2014/09/01 1,777 1,777 1,742 1,767 23,800
2014/08/29 1,704 1,742 1,653 1,739 35,800
2014/08/28 1,664 1,868 1,661 1,768 79,000
2014/08/27 1,652 1,677 1,651 1,664 16,900
2014/08/26 1,664 1,664 1,640 1,653 15,300
2014/08/25 1,620 1,690 1,620 1,664 30,400
2014/08/22 1,621 1,639 1,603 1,606 20,200
2014/08/21 1,618 1,645 1,603 1,645 23,100
2014/08/20 1,651 1,674 1,617 1,619 21,000
2014/08/19 1,681 1,709 1,660 1,660 32,600
2014/08/18 1,690 1,730 1,668 1,676 25,100
2014/08/15 1,649 1,698 1,640 1,693 18,000
2014/08/14 1,655 1,689 1,610 1,639 26,200
2014/08/13 1,611 1,694 1,611 1,664 19,400
2014/08/12 1,700 1,700 1,621 1,636 12,400
2014/08/11 1,600 1,689 1,600 1,679 18,700
2014/08/08 1,680 1,680 1,593 1,600 29,400
2014/08/07 1,670 1,748 1,662 1,671 22,900
2014/08/06 1,750 1,765 1,676 1,683 42,200
2014/08/05 1,850 1,868 1,778 1,778 20,000
2014/08/04 1,787 1,835 1,761 1,821 18,300
2014/08/01 1,834 1,857 1,810 1,812 27,600
2014/07/31 1,900 1,902 1,852 1,874 37,000
2014/07/30 1,890 1,911 1,886 1,891 18,700
2014/07/29 1,881 1,905 1,881 1,893 24,700
2014/07/28 1,880 1,930 1,880 1,885 17,900
2014/07/25 1,929 1,929 1,887 1,898 15,800
2014/07/24 1,987 1,990 1,870 1,875 38,900
2014/07/23 1,901 1,916 1,881 1,907 18,700
2014/07/22 1,919 1,974 1,840 1,875 50,100
2014/07/18 1,928 1,939 1,920 1,922 24,200
2014/07/17 2,063 2,114 1,947 1,950 62,200
2014/07/16 2,034 2,076 2,011 2,062 40,400
2014/07/15 1,963 2,362 1,963 2,048 262,900
2014/07/14 1,963 1,998 1,940 1,962 21,800
2014/07/11 2,000 2,015 1,952 1,963 39,300
2014/07/10 2,011 2,030 2,010 2,014 32,000
2014/07/09 2,065 2,066 2,000 2,028 34,700
2014/07/08 2,063 2,097 2,046 2,068 53,500
2014/07/07 2,124 2,180 2,107 2,112 38,600
2014/07/04 2,158 2,193 2,150 2,171 43,200
2014/07/03 2,210 2,227 2,166 2,197 29,300
2014/07/02 2,230 2,248 2,194 2,210 42,100
2014/07/01 2,195 2,270 2,191 2,241 40,500
2014/06/30 2,110 2,195 2,110 2,172 44,100
2014/06/27 2,189 2,278 2,121 2,177 65,400
2014/06/26 2,236 2,257 2,160 2,213 58,700
2014/06/25 2,286 2,322 2,231 2,256 54,400
2014/06/24 2,280 2,324 2,230 2,286 54,800
2014/06/23 2,326 2,372 2,300 2,318 50,500
2014/06/20 2,397 2,446 2,277 2,350 150,500
2014/06/19 2,345 2,588 2,345 2,447 429,800
2014/06/18 2,350 2,351 2,230 2,245 70,900
2014/06/17 2,355 2,400 2,200 2,330 129,200
2014/06/16 2,196 2,470 2,171 2,305 339,900
2014/06/13 2,061 2,151 2,004 2,121 111,800
2014/06/12 2,030 2,180 1,981 2,093 177,100
2014/06/11 1,969 2,289 1,946 2,180 534,700
2014/06/10 1,920 1,924 1,820 1,889 106,300
2014/06/09 1,811 1,904 1,805 1,890 70,300
2014/06/06 1,792 1,798 1,757 1,775 25,900
2014/06/05 1,740 1,787 1,740 1,757 27,800
2014/06/04 1,800 1,800 1,735 1,747 38,400
2014/06/03 1,890 1,898 1,761 1,808 68,100
2014/06/02 1,790 1,859 1,788 1,825 69,600
2014/05/30 1,758 1,810 1,710 1,720 90,000
2014/05/29 1,645 1,745 1,611 1,680 125,200
2014/05/28 1,503 1,733 1,503 1,700 177,700
2014/05/27 1,365 1,578 1,340 1,483 167,400
2014/05/26 1,360 1,387 1,336 1,370 41,900
2014/05/23 1,265 1,440 1,260 1,327 100,300
2014/05/22 1,216 1,279 1,212 1,250 36,000
2014/05/21 1,207 1,249 1,172 1,231 24,300
2014/05/20 1,300 1,310 1,201 1,237 42,400
2014/05/19 1,385 1,385 1,191 1,199 41,900
2014/05/16 1,422 1,476 1,389 1,389 19,600
2014/05/15 1,406 1,520 1,365 1,452 22,800
2014/05/14 1,368 1,458 1,365 1,415 24,700
2014/05/13 1,323 1,422 1,322 1,366 30,000
2014/05/12 1,559 1,600 1,337 1,353 48,200
2014/05/09 1,570 1,570 1,531 1,543 12,500
2014/05/08 1,615 1,615 1,550 1,560 13,300
2014/05/07 1,628 1,628 1,567 1,585 17,800
2014/05/02 1,575 1,637 1,575 1,628 15,200
2014/05/01 1,541 1,619 1,539 1,591 37,300
2014/04/30 1,617 1,643 1,556 1,588 57,300
2014/04/28 1,720 1,730 1,661 1,689 23,800
2014/04/25 1,750 1,787 1,734 1,741 12,500
2014/04/24 1,796 1,817 1,730 1,750 32,200
2014/04/23 1,800 1,845 1,780 1,800 41,900
2014/04/22 1,956 2,008 1,801 1,801 83,500
2014/04/21 1,909 1,999 1,805 1,876 65,200
2014/04/18 1,782 1,880 1,782 1,869 41,800
2014/04/17 1,781 1,873 1,750 1,810 35,000
2014/04/16 1,690 1,838 1,690 1,810 52,800
2014/04/15 1,730 1,750 1,685 1,690 33,000
2014/04/14 1,655 1,835 1,655 1,692 24,500
2014/04/11 1,670 1,765 1,616 1,697 81,500
2014/04/10 1,827 2,091 1,775 1,775 376,900
2014/04/09 1,722 1,745 1,690 1,691 33,600
2014/04/08 1,781 1,820 1,745 1,762 21,600
2014/04/07 1,850 1,850 1,757 1,783 36,900
2014/04/04 1,999 1,999 1,853 1,875 25,200
2014/04/03 2,007 2,098 1,965 1,983 51,600
2014/04/02 1,837 2,120 1,830 2,033 155,300
2014/04/01 1,917 1,941 1,800 1,831 39,600
2014/03/31 1,920 1,981 1,911 1,911 23,000
2014/03/28 1,800 1,980 1,752 1,949 49,400
2014/03/27 1,739 1,855 1,655 1,834 53,100
2014/03/26 1,800 1,831 1,730 1,743 41,800
2014/03/25 1,949 1,949 1,780 1,780 68,200
2014/03/24 2,000 2,000 1,853 1,938 56,500
2014/03/20 2,144 2,145 1,841 1,980 93,700
2014/03/19 2,250 2,320 2,180 2,194 31,700
2014/03/18 2,350 2,390 2,200 2,254 31,100
2014/03/17 2,380 2,420 2,258 2,258 35,600
2014/03/14 2,480 2,499 2,380 2,381 47,700
2014/03/13 2,606 2,648 2,570 2,578 21,900
2014/03/12 2,620 2,674 2,600 2,605 25,200
2014/03/11 2,603 2,750 2,603 2,637 25,600
2014/03/10 2,580 2,680 2,530 2,650 30,000
2014/03/07 2,650 2,705 2,615 2,620 34,400
2014/03/06 2,650 2,673 2,572 2,625 47,900
2014/03/05 2,710 2,739 2,611 2,646 32,300
2014/03/04 2,560 2,689 2,553 2,650 15,800
2014/03/03 2,600 2,663 2,560 2,610 28,000
2014/02/28 2,750 2,769 2,642 2,700 48,700
2014/02/27 2,819 2,846 2,714 2,736 52,400
2014/02/26 2,883 2,888 2,765 2,869 59,200
2014/02/25 3,180 3,180 2,853 2,895 286,000
2014/02/24 2,670 2,990 2,617 2,990 198,900
2014/02/21 2,642 2,673 2,555 2,603 32,300
2014/02/20 2,670 2,768 2,582 2,611 49,900
2014/02/19 2,530 2,815 2,530 2,770 96,000
2014/02/18 2,568 2,570 2,471 2,568 48,700
2014/02/17 2,600 2,640 2,457 2,468 57,300
2014/02/14 2,750 2,775 2,560 2,600 83,500
2014/02/13 3,000 3,050 2,800 2,800 170,300
2014/02/12 2,783 3,215 2,766 3,160 375,000
2014/02/10 2,710 2,820 2,650 2,715 79,000
2014/02/07 2,896 2,950 2,652 2,760 183,100
2014/02/06 2,400 2,826 2,335 2,751 232,400
2014/02/05 2,500 2,579 2,180 2,326 237,300
2014/02/04 2,500 2,651 2,350 2,350 205,100
2014/02/03 3,085 3,095 2,850 2,850 171,200
2014/01/31 3,630 3,640 3,250 3,295 96,400
2014/01/30 3,650 3,690 3,400 3,500 87,200
2014/01/29 3,675 3,700 3,500 3,560 97,800
2014/01/28 4,030 4,030 3,600 3,605 101,500
2014/01/27 3,970 4,135 3,950 3,960 87,700
2014/01/24 4,110 4,280 4,080 4,250 111,300
2014/01/23 4,070 4,375 4,070 4,280 313,600
2014/01/22 4,230 4,235 4,050 4,080 157,800
2014/01/21 4,100 4,350 3,905 4,190 543,100
2014/01/20 3,810 4,070 3,525 3,980 231,200
2014/01/17 3,870 3,930 3,820 3,825 118,100
2014/01/16 4,210 4,225 3,900 3,940 169,200
2014/01/15 4,150 4,170 3,810 4,000 244,200
2014/01/14 4,195 4,280 4,070 4,075 175,700
2014/01/10 4,240 4,495 4,050 4,325 359,900
2014/01/09 4,530 4,590 4,300 4,380 319,800
2014/01/08 4,950 5,230 4,520 4,640 1,885,400
2014/01/07 4,840 5,180 4,220 4,600 1,205,700
2014/01/06 5,550 5,920 4,985 5,070 3,216,300

このページの先頭へ