エムティーアイ(9438)の株価時系列情報
エムティーアイ(9438)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 |
---|---|---|---|---|---|
2024/04/18 | 718 | 728 | 687 | 709 | 65,600 |
2024/04/17 | 742 | 742 | 720 | 720 | 19,100 |
2024/04/16 | 729 | 742 | 727 | 737 | 34,400 |
2024/04/15 | 724 | 737 | 721 | 735 | 19,800 |
2024/04/12 | 739 | 747 | 734 | 734 | 15,700 |
2024/04/11 | 734 | 737 | 732 | 734 | 14,100 |
2024/04/10 | 723 | 738 | 723 | 735 | 14,800 |
2024/04/09 | 715 | 731 | 707 | 728 | 24,400 |
2024/04/08 | 703 | 718 | 703 | 713 | 28,900 |
2024/04/05 | 699 | 709 | 698 | 703 | 30,000 |
2024/04/04 | 714 | 718 | 709 | 712 | 35,000 |
2024/04/03 | 709 | 720 | 701 | 713 | 41,700 |
2024/04/02 | 730 | 735 | 710 | 717 | 43,000 |
2024/04/01 | 757 | 757 | 730 | 733 | 34,300 |
2024/03/29 | 737 | 761 | 737 | 755 | 24,500 |
2024/03/28 | 715 | 743 | 712 | 737 | 38,600 |
2024/03/27 | 744 | 747 | 731 | 738 | 36,200 |
2024/03/26 | 741 | 752 | 727 | 742 | 37,600 |
2024/03/25 | 760 | 760 | 736 | 751 | 31,400 |
2024/03/22 | 770 | 775 | 756 | 762 | 17,800 |
2024/03/21 | 798 | 798 | 770 | 770 | 38,900 |
2024/03/19 | 800 | 802 | 778 | 788 | 27,700 |
2024/03/18 | 760 | 801 | 758 | 796 | 90,600 |
2024/03/15 | 736 | 748 | 736 | 744 | 13,700 |
2024/03/14 | 746 | 746 | 734 | 746 | 27,400 |
2024/03/13 | 752 | 753 | 729 | 740 | 24,600 |
2024/03/12 | 729 | 748 | 722 | 744 | 43,500 |
2024/03/11 | 728 | 749 | 724 | 741 | 28,700 |
2024/03/08 | 727 | 760 | 727 | 750 | 45,100 |
2024/03/07 | 750 | 750 | 732 | 732 | 32,500 |
2024/03/06 | 757 | 761 | 743 | 748 | 33,600 |
2024/03/05 | 745 | 760 | 736 | 760 | 29,600 |
2024/03/04 | 738 | 741 | 726 | 732 | 46,900 |
2024/03/01 | 752 | 760 | 730 | 743 | 66,700 |
2024/02/29 | 737 | 755 | 735 | 753 | 33,200 |
2024/02/28 | 721 | 744 | 720 | 737 | 35,000 |
2024/02/27 | 728 | 737 | 714 | 727 | 58,700 |
2024/02/26 | 745 | 750 | 733 | 735 | 33,600 |
2024/02/22 | 748 | 750 | 730 | 735 | 47,700 |
2024/02/21 | 748 | 755 | 730 | 734 | 36,900 |
2024/02/20 | 764 | 770 | 747 | 755 | 36,800 |
2024/02/19 | 731 | 766 | 718 | 763 | 64,800 |
2024/02/16 | 747 | 766 | 737 | 737 | 42,100 |
2024/02/15 | 762 | 775 | 740 | 747 | 110,300 |
2024/02/14 | 730 | 761 | 722 | 761 | 137,300 |
2024/02/13 | 708 | 743 | 707 | 734 | 188,700 |
2024/02/09 | 674 | 706 | 641 | 703 | 224,300 |
2024/02/08 | 684 | 688 | 639 | 655 | 315,300 |
2024/02/07 | 617 | 629 | 608 | 614 | 111,400 |
2024/02/06 | 601 | 602 | 596 | 597 | 15,000 |
2024/02/05 | 605 | 612 | 602 | 603 | 21,400 |
2024/02/02 | 610 | 610 | 601 | 602 | 14,000 |
2024/02/01 | 594 | 609 | 589 | 608 | 18,500 |
2024/01/31 | 589 | 598 | 586 | 594 | 34,400 |
2024/01/30 | 600 | 600 | 590 | 595 | 26,600 |
2024/01/29 | 592 | 602 | 592 | 600 | 12,000 |
2024/01/26 | 602 | 606 | 590 | 594 | 25,600 |
2024/01/25 | 605 | 606 | 600 | 600 | 27,400 |
2024/01/24 | 608 | 611 | 595 | 595 | 28,400 |
2024/01/23 | 612 | 612 | 598 | 598 | 12,700 |
2024/01/22 | 611 | 617 | 605 | 605 | 8,200 |
2024/01/19 | 610 | 613 | 605 | 607 | 24,800 |
2024/01/18 | 611 | 619 | 610 | 610 | 19,600 |
2024/01/17 | 619 | 627 | 611 | 611 | 19,500 |
2024/01/16 | 638 | 640 | 617 | 619 | 17,800 |
2024/01/15 | 645 | 649 | 640 | 640 | 13,000 |
2024/01/12 | 659 | 659 | 641 | 648 | 20,200 |
2024/01/11 | 651 | 658 | 644 | 654 | 19,900 |
2024/01/10 | 666 | 675 | 651 | 653 | 33,300 |
2024/01/09 | 658 | 668 | 653 | 664 | 18,300 |
2024/01/05 | 658 | 659 | 647 | 655 | 20,400 |
2024/01/04 | 649 | 650 | 640 | 650 | 16,600 |
2023/12/29 | 641 | 650 | 639 | 649 | 14,600 |
2023/12/28 | 639 | 640 | 632 | 640 | 8,900 |
2023/12/27 | 617 | 639 | 616 | 639 | 27,800 |
2023/12/26 | 618 | 628 | 611 | 617 | 13,600 |
2023/12/25 | 632 | 640 | 623 | 624 | 12,300 |
2023/12/22 | 638 | 639 | 628 | 639 | 22,300 |
2023/12/21 | 619 | 635 | 614 | 630 | 45,200 |
2023/12/20 | 616 | 620 | 606 | 619 | 39,700 |
2023/12/19 | 577 | 615 | 577 | 614 | 57,200 |
2023/12/18 | 566 | 582 | 566 | 580 | 28,000 |
2023/12/15 | 580 | 586 | 576 | 586 | 23,500 |
2023/12/14 | 584 | 591 | 578 | 579 | 28,100 |
2023/12/13 | 580 | 593 | 580 | 583 | 22,800 |
2023/12/12 | 582 | 596 | 580 | 580 | 48,900 |
2023/12/11 | 579 | 590 | 579 | 579 | 40,600 |
2023/12/08 | 578 | 594 | 578 | 578 | 43,900 |
2023/12/07 | 580 | 596 | 578 | 579 | 21,400 |
2023/12/06 | 580 | 597 | 570 | 589 | 25,300 |
2023/12/05 | 595 | 599 | 580 | 580 | 27,500 |
2023/12/04 | 587 | 597 | 585 | 595 | 20,700 |
2023/12/01 | 602 | 602 | 588 | 588 | 22,400 |
2023/11/30 | 600 | 605 | 600 | 602 | 13,100 |
2023/11/29 | 596 | 603 | 596 | 598 | 12,100 |
2023/11/28 | 590 | 598 | 590 | 595 | 15,000 |
2023/11/27 | 594 | 598 | 590 | 591 | 20,100 |
2023/11/24 | 596 | 598 | 593 | 594 | 19,400 |
2023/11/22 | 589 | 595 | 583 | 592 | 20,300 |
2023/11/21 | 575 | 591 | 574 | 589 | 27,100 |
2023/11/20 | 586 | 594 | 576 | 576 | 31,900 |
2023/11/17 | 575 | 587 | 572 | 586 | 19,000 |
2023/11/16 | 580 | 580 | 571 | 571 | 20,700 |
2023/11/15 | 568 | 582 | 568 | 577 | 30,100 |
2023/11/14 | 580 | 580 | 563 | 566 | 27,100 |
2023/11/13 | 575 | 580 | 570 | 576 | 23,300 |
2023/11/10 | 568 | 574 | 554 | 574 | 42,300 |
2023/11/09 | 594 | 600 | 558 | 577 | 110,100 |
2023/11/08 | 612 | 614 | 582 | 594 | 78,300 |
2023/11/07 | 613 | 619 | 602 | 610 | 33,700 |
2023/11/06 | 609 | 619 | 608 | 612 | 37,200 |
2023/11/02 | 591 | 601 | 588 | 601 | 29,600 |
2023/11/01 | 592 | 598 | 583 | 585 | 41,100 |
2023/10/31 | 573 | 593 | 568 | 593 | 30,700 |
2023/10/30 | 579 | 584 | 567 | 569 | 22,400 |
2023/10/27 | 570 | 586 | 570 | 586 | 15,000 |
2023/10/26 | 567 | 570 | 566 | 566 | 11,100 |
2023/10/25 | 572 | 576 | 568 | 570 | 15,100 |
2023/10/24 | 562 | 572 | 557 | 572 | 23,100 |
2023/10/23 | 578 | 579 | 560 | 560 | 20,600 |
2023/10/20 | 575 | 583 | 574 | 577 | 15,800 |
2023/10/19 | 566 | 576 | 565 | 573 | 15,700 |
2023/10/18 | 580 | 580 | 566 | 571 | 15,800 |
2023/10/17 | 574 | 586 | 573 | 580 | 16,500 |
2023/10/16 | 580 | 580 | 566 | 567 | 19,900 |
2023/10/13 | 592 | 592 | 577 | 582 | 21,000 |
2023/10/12 | 595 | 595 | 584 | 591 | 17,600 |
2023/10/11 | 594 | 594 | 584 | 585 | 17,500 |
2023/10/10 | 582 | 598 | 582 | 595 | 14,600 |
2023/10/06 | 583 | 595 | 583 | 590 | 15,600 |
2023/10/05 | 585 | 587 | 577 | 582 | 26,700 |
2023/10/04 | 576 | 580 | 571 | 571 | 27,300 |
2023/10/03 | 599 | 599 | 585 | 586 | 21,500 |
2023/10/02 | 619 | 625 | 602 | 602 | 37,300 |
2023/09/29 | 599 | 611 | 597 | 611 | 39,000 |
2023/09/28 | 597 | 599 | 587 | 599 | 35,100 |
2023/09/27 | 595 | 605 | 591 | 602 | 30,800 |
2023/09/26 | 597 | 597 | 588 | 596 | 23,100 |
2023/09/25 | 601 | 603 | 597 | 597 | 24,500 |
2023/09/22 | 589 | 600 | 589 | 591 | 37,800 |
2023/09/21 | 596 | 605 | 590 | 591 | 20,600 |
2023/09/20 | 608 | 611 | 595 | 598 | 27,500 |
2023/09/19 | 602 | 615 | 602 | 614 | 28,900 |
2023/09/15 | 595 | 608 | 595 | 607 | 39,000 |
2023/09/14 | 600 | 602 | 593 | 598 | 18,500 |
2023/09/13 | 606 | 612 | 599 | 600 | 22,400 |
2023/09/12 | 612 | 617 | 602 | 602 | 20,500 |
2023/09/11 | 612 | 618 | 604 | 610 | 56,100 |
2023/09/08 | 590 | 607 | 590 | 605 | 56,900 |
2023/09/07 | 591 | 595 | 585 | 594 | 33,800 |
2023/09/06 | 602 | 607 | 594 | 594 | 31,900 |
2023/09/05 | 598 | 601 | 590 | 597 | 37,200 |
2023/09/04 | 587 | 595 | 581 | 593 | 65,200 |
2023/09/01 | 571 | 586 | 571 | 586 | 34,300 |
2023/08/31 | 574 | 575 | 569 | 571 | 10,400 |
2023/08/30 | 577 | 577 | 570 | 573 | 19,300 |
2023/08/29 | 578 | 587 | 567 | 567 | 47,700 |
2023/08/28 | 569 | 578 | 564 | 577 | 33,400 |
2023/08/25 | 558 | 569 | 557 | 564 | 36,800 |
2023/08/24 | 546 | 564 | 546 | 562 | 34,600 |
2023/08/23 | 545 | 553 | 542 | 552 | 15,900 |
2023/08/22 | 541 | 549 | 541 | 545 | 14,400 |
2023/08/21 | 536 | 544 | 536 | 543 | 9,900 |
2023/08/18 | 541 | 547 | 537 | 537 | 20,100 |
2023/08/17 | 549 | 550 | 541 | 542 | 25,800 |
2023/08/16 | 537 | 554 | 537 | 549 | 27,800 |
2023/08/15 | 538 | 547 | 537 | 543 | 30,400 |
2023/08/14 | 537 | 543 | 537 | 539 | 9,800 |
2023/08/10 | 538 | 540 | 527 | 539 | 23,400 |
2023/08/09 | 556 | 556 | 534 | 543 | 32,400 |
2023/08/08 | 556 | 558 | 546 | 554 | 41,000 |
2023/08/07 | 541 | 552 | 541 | 551 | 30,500 |
2023/08/04 | 535 | 548 | 533 | 548 | 28,700 |
2023/08/03 | 541 | 547 | 532 | 536 | 35,600 |
2023/08/02 | 550 | 551 | 540 | 542 | 35,800 |
2023/08/01 | 556 | 557 | 545 | 553 | 57,400 |
2023/07/31 | 576 | 579 | 562 | 563 | 32,200 |
2023/07/28 | 565 | 578 | 556 | 561 | 59,500 |
2023/07/27 | 563 | 576 | 560 | 572 | 23,400 |
2023/07/26 | 558 | 569 | 558 | 566 | 21,100 |
2023/07/25 | 558 | 563 | 554 | 560 | 23,700 |
2023/07/24 | 567 | 573 | 561 | 561 | 37,100 |
2023/07/21 | 576 | 583 | 569 | 569 | 27,600 |
2023/07/20 | 581 | 589 | 576 | 579 | 35,000 |
2023/07/19 | 578 | 594 | 566 | 584 | 46,900 |
2023/07/18 | 583 | 583 | 574 | 576 | 36,300 |
2023/07/14 | 585 | 585 | 561 | 573 | 45,300 |
2023/07/13 | 570 | 587 | 568 | 583 | 31,500 |
2023/07/12 | 562 | 565 | 558 | 564 | 19,000 |
2023/07/11 | 560 | 567 | 556 | 559 | 33,200 |
2023/07/10 | 557 | 564 | 555 | 556 | 42,700 |
2023/07/07 | 566 | 573 | 557 | 557 | 55,200 |
2023/07/06 | 575 | 588 | 572 | 572 | 35,000 |
2023/07/05 | 583 | 591 | 580 | 581 | 46,400 |
2023/07/04 | 596 | 596 | 582 | 582 | 44,400 |
2023/07/03 | 608 | 614 | 600 | 602 | 35,000 |
2023/06/30 | 610 | 611 | 596 | 598 | 31,800 |
2023/06/29 | 609 | 622 | 609 | 614 | 41,200 |
2023/06/28 | 591 | 607 | 590 | 604 | 38,300 |
2023/06/27 | 594 | 598 | 589 | 590 | 23,300 |