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

エムティジェネックス(9820)の株価時系列情報

エムティジェネックス(9820)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
2024/04/22 2,670 2,723 2,670 2,723 600
2024/04/19 2,814 2,814 2,650 2,690 4,000
2024/04/18 2,852 2,852 2,800 2,825 2,200
2024/04/17 2,880 2,880 2,880 2,880 200
2024/04/16 2,948 2,948 2,880 2,880 700
2024/04/15 2,900 2,900 2,900 2,900 200
2024/04/12 2,995 2,995 2,950 2,950 300
2024/04/11 2,949 2,950 2,949 2,950 400
2024/04/10 2,910 2,950 2,910 2,930 300
2024/04/09 2,892 2,930 2,892 2,906 400
2024/04/08 2,832 2,920 2,832 2,891 800
2024/04/05 2,822 2,852 2,804 2,831 900
2024/04/03 2,872 2,872 2,822 2,872 1,500
2024/04/02 2,848 2,849 2,848 2,849 200
2024/04/01 2,888 2,889 2,840 2,879 1,200
2024/03/29 2,791 2,835 2,785 2,789 600
2024/03/28 2,800 2,800 2,791 2,791 1,000
2024/03/27 2,826 2,858 2,826 2,835 1,100
2024/03/26 2,818 2,833 2,818 2,818 600
2024/03/25 2,831 2,831 2,820 2,820 500
2024/03/22 2,849 2,849 2,849 2,849 100
2024/03/21 2,830 2,845 2,830 2,845 1,000
2024/03/19 2,882 2,882 2,880 2,880 400
2024/03/18 2,900 3,000 2,830 2,830 1,700
2024/03/15 2,898 2,909 2,860 2,878 1,100
2024/03/14 2,886 2,948 2,823 2,948 900
2024/03/13 2,890 2,933 2,890 2,933 400
2024/03/12 2,797 2,979 2,771 2,940 1,900
2024/03/11 2,999 2,999 2,800 2,800 3,500
2024/03/08 2,900 3,095 2,900 3,040 9,400
2024/03/07 2,700 3,180 2,700 2,860 17,500
2024/03/06 2,641 2,680 2,641 2,680 900
2024/03/05 2,632 2,632 2,632 2,632 100
2024/03/04 2,650 2,667 2,645 2,645 900
2024/03/01 2,637 2,647 2,637 2,638 500
2024/02/28 2,645 2,645 2,642 2,642 400
2024/02/27 2,647 2,670 2,639 2,645 1,900
2024/02/26 2,647 2,647 2,647 2,647 200
2024/02/22 2,631 2,648 2,630 2,648 1,000
2024/02/20 2,602 2,640 2,602 2,602 700
2024/02/19 2,599 2,599 2,599 2,599 200
2024/02/16 2,606 2,643 2,606 2,643 1,600
2024/02/15 2,648 2,648 2,596 2,635 3,500
2024/02/14 2,615 2,640 2,580 2,628 1,200
2024/02/13 2,574 2,644 2,574 2,615 4,100
2024/02/09 2,545 2,571 2,522 2,545 3,200
2024/02/08 2,548 2,551 2,548 2,551 1,000
2024/02/07 2,548 2,550 2,548 2,550 1,100
2024/02/06 2,584 2,584 2,546 2,546 900
2024/02/05 2,582 2,582 2,560 2,575 2,800
2024/02/02 2,569 2,615 2,550 2,613 2,700
2024/02/01 2,539 2,575 2,530 2,565 1,200
2024/01/31 2,523 2,568 2,521 2,568 2,100
2024/01/30 2,539 2,540 2,523 2,523 2,800
2024/01/29 2,534 2,540 2,484 2,539 3,800
2024/01/26 2,500 2,524 2,500 2,524 800
2024/01/25 2,520 2,520 2,510 2,510 1,200
2024/01/24 2,522 2,522 2,521 2,521 400
2024/01/23 2,527 2,540 2,520 2,522 1,400
2024/01/22 2,523 2,540 2,522 2,522 1,000
2024/01/19 2,548 2,548 2,520 2,520 900
2024/01/18 2,558 2,558 2,554 2,555 500
2024/01/17 2,552 2,560 2,552 2,552 1,200
2024/01/16 2,586 2,586 2,552 2,552 2,700
2024/01/15 2,600 2,600 2,584 2,584 1,600
2024/01/12 2,612 2,614 2,590 2,590 1,300
2024/01/11 2,601 2,640 2,598 2,598 2,900
2024/01/10 2,614 2,660 2,588 2,631 1,600
2024/01/09 2,560 2,610 2,560 2,610 1,800
2024/01/05 2,585 2,585 2,560 2,560 1,600
2024/01/04 2,564 2,580 2,561 2,576 3,100
2023/12/29 2,655 2,670 2,610 2,611 1,000
2023/12/28 2,654 2,654 2,619 2,640 2,700
2023/12/27 2,680 2,680 2,620 2,620 1,500
2023/12/26 2,637 2,645 2,637 2,645 1,000
2023/12/25 2,629 2,640 2,613 2,613 1,900
2023/12/22 2,578 2,630 2,578 2,630 2,700
2023/12/21 2,537 2,571 2,537 2,571 1,000
2023/12/20 2,544 2,565 2,526 2,565 1,400
2023/12/19 2,559 2,559 2,521 2,521 400
2023/12/18 2,505 2,552 2,502 2,550 1,100
2023/12/15 2,500 2,549 2,500 2,543 1,900
2023/12/14 2,478 2,529 2,478 2,515 1,100
2023/12/13 2,500 2,500 2,471 2,471 700
2023/12/12 2,467 2,467 2,467 2,467 800
2023/12/08 2,465 2,500 2,465 2,467 1,900
2023/12/07 2,455 2,456 2,455 2,456 500
2023/12/06 2,480 2,480 2,455 2,455 1,200
2023/12/05 2,476 2,477 2,476 2,476 1,100
2023/12/04 2,474 2,476 2,474 2,476 400
2023/11/29 2,460 2,474 2,455 2,474 600
2023/11/28 2,465 2,475 2,460 2,460 400
2023/11/27 2,441 2,465 2,430 2,465 400
2023/11/24 2,443 2,443 2,441 2,441 300
2023/11/22 2,446 2,446 2,446 2,446 100
2023/11/21 2,460 2,460 2,439 2,439 200
2023/11/20 2,432 2,432 2,430 2,430 400
2023/11/17 2,447 2,447 2,422 2,422 200
2023/11/16 2,450 2,450 2,450 2,450 1,000
2023/11/15 2,434 2,450 2,434 2,450 1,200
2023/11/13 2,405 2,448 2,405 2,448 200
2023/11/10 2,420 2,446 2,420 2,446 500
2023/11/09 2,406 2,430 2,406 2,430 300
2023/11/08 2,429 2,429 2,429 2,429 100
2023/11/07 2,422 2,422 2,400 2,401 700
2023/11/06 2,456 2,456 2,412 2,422 300
2023/11/02 2,424 2,424 2,396 2,420 300
2023/10/27 2,424 2,424 2,424 2,424 100
2023/10/26 2,432 2,432 2,416 2,416 800
2023/10/25 2,432 2,436 2,420 2,436 700
2023/10/24 2,445 2,465 2,371 2,465 2,300
2023/10/23 2,396 2,396 2,395 2,395 400
2023/10/19 2,395 2,412 2,395 2,395 1,600
2023/10/18 2,400 2,400 2,394 2,394 200
2023/10/17 2,400 2,400 2,400 2,400 100
2023/10/16 2,394 2,428 2,390 2,400 1,400
2023/10/10 2,423 2,425 2,423 2,425 700
2023/10/06 2,394 2,409 2,394 2,409 200
2023/10/05 2,365 2,394 2,365 2,394 500
2023/10/04 2,389 2,389 2,365 2,365 800
2023/10/02 2,383 2,400 2,383 2,400 2,000
2023/09/29 2,410 2,410 2,400 2,400 300
2023/09/28 2,412 2,412 2,412 2,412 200
2023/09/27 2,445 2,450 2,445 2,450 300
2023/09/26 2,430 2,431 2,430 2,431 300
2023/09/25 2,401 2,403 2,400 2,403 300
2023/09/22 2,401 2,401 2,400 2,401 300
2023/09/21 2,401 2,401 2,401 2,401 200
2023/09/15 2,424 2,443 2,424 2,443 200
2023/09/14 2,478 2,478 2,434 2,450 600
2023/09/13 2,453 2,453 2,453 2,453 100
2023/09/12 2,470 2,470 2,444 2,468 500
2023/09/11 2,500 2,507 2,472 2,476 600
2023/09/08 2,549 2,549 2,505 2,505 500
2023/09/07 2,575 2,575 2,539 2,541 800
2023/09/06 2,510 2,587 2,510 2,557 1,500
2023/09/05 2,552 2,560 2,528 2,560 600
2023/09/04 2,515 2,610 2,500 2,602 4,200
2023/09/01 2,391 2,518 2,391 2,518 2,200
2023/08/28 2,388 2,388 2,388 2,388 100
2023/08/25 2,366 2,366 2,366 2,366 200
2023/08/24 2,416 2,416 2,416 2,416 100
2023/08/23 2,400 2,416 2,400 2,416 400
2023/08/22 2,421 2,421 2,400 2,400 300
2023/08/21 2,380 2,380 2,380 2,380 100
2023/08/18 2,380 2,380 2,380 2,380 100
2023/08/17 2,353 2,379 2,353 2,379 300
2023/08/16 2,372 2,372 2,352 2,352 200
2023/08/15 2,357 2,372 2,342 2,372 700
2023/08/14 2,380 2,380 2,340 2,357 800
2023/08/10 2,401 2,401 2,380 2,380 400
2023/08/09 2,401 2,401 2,401 2,401 100
2023/08/07 2,369 2,396 2,365 2,396 800
2023/08/04 2,344 2,396 2,344 2,396 300
2023/07/31 2,341 2,341 2,341 2,341 100
2023/07/28 2,346 2,371 2,342 2,371 900
2023/07/27 2,340 2,349 2,340 2,347 500
2023/07/26 2,363 2,363 2,340 2,340 500
2023/07/25 2,339 2,339 2,339 2,339 100
2023/07/24 2,369 2,369 2,362 2,363 600
2023/07/21 2,343 2,350 2,334 2,334 800
2023/07/19 2,351 2,351 2,334 2,335 800
2023/07/18 2,340 2,340 2,340 2,340 100
2023/07/14 2,375 2,395 2,357 2,357 600
2023/07/13 2,357 2,375 2,355 2,375 800
2023/07/12 2,323 2,365 2,323 2,349 2,200
2023/07/11 2,321 2,322 2,318 2,322 13,400
2023/07/10 2,320 2,321 2,320 2,321 300
2023/07/07 2,318 2,318 2,318 2,318 100
2023/07/06 2,318 2,318 2,318 2,318 2,200
2023/07/05 2,321 2,350 2,320 2,320 600
2023/07/04 2,339 2,339 2,339 2,339 200
2023/07/03 2,313 2,321 2,313 2,321 500
2023/06/30 2,314 2,314 2,310 2,311 700
2023/06/29 2,327 2,327 2,321 2,321 500
2023/06/28 2,326 2,329 2,326 2,329 300
2023/06/27 2,315 2,327 2,315 2,327 400
2023/06/26 2,330 2,339 2,313 2,314 1,000
2023/06/23 2,333 2,333 2,302 2,308 2,500
2023/06/22 2,354 2,361 2,354 2,356 1,200
2023/06/21 2,328 2,354 2,328 2,331 1,200
2023/06/20 2,356 2,363 2,356 2,363 600
2023/06/19 2,336 2,336 2,336 2,336 100
2023/06/16 2,331 2,340 2,320 2,325 1,200
2023/06/15 2,331 2,358 2,331 2,358 300
2023/06/14 2,407 2,407 2,357 2,366 1,000
2023/06/13 2,354 2,401 2,354 2,401 1,700
2023/06/12 2,332 2,393 2,332 2,350 1,200
2023/06/09 2,329 2,329 2,329 2,329 100
2023/06/07 2,345 2,345 2,321 2,321 400
2023/06/06 2,325 2,330 2,321 2,321 600
2023/06/05 2,320 2,333 2,316 2,325 700
2023/06/02 2,330 2,330 2,305 2,326 2,700
2023/06/01 2,332 2,332 2,320 2,320 600
2023/05/31 2,317 2,317 2,315 2,315 500
2023/05/30 2,315 2,337 2,315 2,337 400
2023/05/29 2,315 2,315 2,308 2,315 600
2023/05/26 2,315 2,315 2,315 2,315 100
2023/05/25 2,320 2,320 2,315 2,315 200
2023/05/24 2,315 2,320 2,315 2,320 400

このページの先頭へ