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
1999/12/30 200 200 200 200 1,000
1999/12/29 200 200 200 200 1,000
1999/12/28 201 201 200 200 5,000
1999/12/27 221 221 195 195 5,000
1999/12/24 220 220 220 220 2,000
1999/12/22 200 200 195 195 9,000
1999/12/21 190 200 190 200 12,000
1999/12/20 200 200 181 190 10,000
1999/12/17 202 202 200 200 6,000
1999/12/16 225 225 200 202 14,000
1999/12/15 232 232 225 225 11,000
1999/12/14 260 260 230 230 8,000
1999/12/13 265 265 260 265 5,000
1999/12/09 265 265 265 265 1,000
1999/12/08 265 265 260 265 10,000
1999/12/07 260 266 260 266 8,000
1999/12/01 330 330 330 330 5,000
1999/11/30 340 340 340 340 3,000
1999/11/29 292 339 292 339 4,000
1999/11/26 300 320 300 320 8,000
1999/11/25 331 331 300 300 15,000
1999/11/24 380 382 320 320 9,000
1999/11/22 330 379 330 379 4,000
1999/11/19 327 327 316 316 8,000
1999/11/18 322 326 322 325 4,000
1999/11/17 330 340 321 321 9,000
1999/11/16 315 340 315 340 2,000
1999/11/15 370 370 340 340 4,000
1999/11/12 390 400 370 370 18,000
1999/11/11 400 400 380 385 6,000
1999/11/10 390 400 390 400 9,000
1999/11/09 381 390 380 385 5,000
1999/11/08 400 400 370 376 11,000
1999/11/05 419 419 419 419 1,000
1999/11/04 420 420 420 420 2,000
1999/11/02 390 400 370 400 10,000
1999/11/01 420 420 400 400 3,000
1999/10/29 448 448 430 440 33,000
1999/10/28 469 469 430 450 30,000
1999/10/27 380 450 380 450 23,000
1999/10/26 380 386 370 380 7,000
1999/10/25 410 410 391 391 3,000
1999/10/22 390 400 390 400 5,000
1999/10/21 430 430 400 400 6,000
1999/10/20 400 406 400 402 15,000
1999/10/19 371 390 360 390 15,000
1999/10/18 463 463 390 390 21,000
1999/10/15 451 481 441 470 165,000
1999/10/14 325 401 325 401 59,000
1999/10/13 326 327 320 321 10,000
1999/10/12 340 340 320 325 12,000
1999/10/08 339 340 332 332 7,000
1999/10/07 350 350 330 330 6,000
1999/10/06 340 350 340 350 12,000
1999/10/05 370 370 340 340 19,000
1999/10/04 350 370 350 350 13,000
1999/10/01 303 310 302 302 8,000
1999/09/30 320 320 295 295 4,000
1999/09/29 339 340 320 320 4,000
1999/09/28 335 350 335 344 8,000
1999/09/27 302 315 302 315 6,000
1999/09/24 305 305 245 271 18,000
1999/09/22 340 340 302 302 8,000
1999/09/21 350 350 339 339 10,000
1999/09/20 370 370 350 350 9,000
1999/09/17 369 370 355 370 22,000
1999/09/16 410 410 370 370 17,000
1999/09/14 429 429 390 390 15,000
1999/09/13 450 450 400 430 22,000
1999/09/10 470 500 441 450 60,000
1999/09/09 391 470 391 470 30,000
1999/09/08 424 425 381 390 33,000
1999/09/07 470 470 402 430 42,000
1999/09/06 492 500 480 480 57,000
1999/09/03 465 530 465 484 163,000
1999/09/02 530 530 530 530 376,000
1999/09/01 450 450 450 450 59,000
1999/08/31 370 370 370 370 55,000
1999/08/30 290 290 290 290 181,000
1999/08/27 210 210 210 210 1,000
1999/08/26 200 219 200 219 8,000
1999/08/25 200 200 200 200 5,000
1999/08/24 219 219 219 219 1,000
1999/08/23 220 220 218 219 5,000
1999/08/20 230 230 220 220 6,000
1999/08/18 210 210 210 210 1,000
1999/08/16 200 200 200 200 3,000
1999/08/13 210 210 210 210 2,000
1999/08/11 200 200 200 200 3,000
1999/08/09 188 188 188 188 1,000
1999/08/06 190 190 190 190 2,000
1999/08/05 190 190 190 190 2,000
1999/08/04 190 190 190 190 5,000
1999/07/30 228 228 228 228 3,000
1999/07/29 195 195 180 180 2,000
1999/07/27 220 220 220 220 1,000
1999/07/26 220 220 220 220 1,000
1999/07/23 219 219 218 218 3,000
1999/07/22 220 220 220 220 4,000
1999/07/21 216 216 216 216 1,000
1999/07/19 220 220 212 212 6,000
1999/07/16 220 230 220 230 3,000
1999/07/15 210 220 206 220 7,000
1999/07/14 220 220 211 211 5,000
1999/07/13 216 220 216 220 3,000
1999/07/12 215 215 215 215 1,000
1999/07/09 213 213 213 213 1,000
1999/07/07 217 217 216 216 5,000
1999/07/02 234 235 230 230 7,000
1999/07/01 210 210 210 210 13,000
1999/06/29 215 220 215 220 7,000
1999/06/28 210 210 210 210 10,000
1999/06/24 235 235 235 235 4,000
1999/06/23 235 235 235 235 2,000
1999/06/22 228 230 227 230 4,000
1999/06/21 222 226 222 226 13,000
1999/06/18 210 222 210 222 13,000
1999/06/17 211 211 211 211 1,000
1999/06/15 210 210 210 210 1,000
1999/06/14 202 202 202 202 2,000
1999/06/11 210 210 201 201 2,000
1999/06/10 210 210 210 210 2,000
1999/06/09 210 210 210 210 2,000
1999/06/08 210 210 210 210 1,000
1999/06/07 210 210 210 210 5,000
1999/06/04 210 210 210 210 2,000
1999/06/02 205 205 205 205 1,000
1999/06/01 210 210 210 210 1,000
1999/05/27 215 215 215 215 1,000
1999/05/25 215 215 215 215 1,000
1999/05/24 215 215 215 215 1,000
1999/05/21 212 212 212 212 5,000
1999/05/20 211 211 211 211 1,000
1999/05/19 230 230 210 210 5,000
1999/05/18 240 240 240 240 1,000
1999/05/17 250 250 240 240 2,000
1999/05/14 250 250 250 250 1,000
1999/05/13 260 260 260 260 9,000
1999/05/11 260 260 260 260 1,000
1999/05/10 250 260 250 260 3,000
1999/05/07 260 260 250 250 6,000
1999/05/06 266 266 266 266 1,000
1999/04/30 245 250 245 250 4,000
1999/04/27 250 255 250 250 6,000
1999/04/26 241 241 235 235 3,000
1999/04/23 216 223 216 223 5,000
1999/04/22 220 220 210 215 7,000
1999/04/21 215 215 210 215 8,000
1999/04/20 238 238 238 238 5,000
1999/04/19 265 265 238 238 3,000
1999/04/16 268 268 267 268 7,000
1999/04/15 270 270 250 267 9,000
1999/04/13 280 280 280 280 13,000
1999/04/12 280 280 280 280 3,000
1999/04/09 280 290 280 288 3,000
1999/04/08 290 290 280 280 6,000
1999/04/07 280 290 280 290 18,000
1999/04/06 281 286 280 280 7,000
1999/04/05 265 285 265 280 17,000
1999/04/02 256 260 250 260 13,000
1999/04/01 210 250 210 250 13,000
1999/03/31 200 200 200 200 20,000
1999/03/30 200 200 200 200 5,000
1999/03/29 199 199 199 199 1,000
1999/03/26 196 196 196 196 1,000
1999/03/25 190 195 190 195 2,000
1999/03/24 190 190 190 190 4,000
1999/03/23 180 190 180 190 11,000
1999/03/19 170 170 170 170 7,000
1999/03/18 173 173 170 170 6,000
1999/03/17 175 175 173 173 2,000
1999/03/16 175 175 175 175 1,000
1999/03/15 180 180 180 180 1,000
1999/03/11 180 180 180 180 2,000
1999/03/05 200 200 198 198 3,000
1999/03/04 200 200 199 200 9,000
1999/03/03 193 195 193 195 4,000
1999/03/02 175 180 175 180 3,000
1999/03/01 190 190 165 165 5,000
1999/02/26 190 190 190 190 1,000
1999/02/25 190 190 190 190 1,000
1999/02/24 189 190 189 190 4,000
1999/02/23 180 199 180 190 7,000
1999/02/22 176 180 176 180 2,000
1999/02/18 176 176 176 176 5,000
1999/02/17 176 176 161 161 6,000
1999/02/16 170 174 170 174 4,000
1999/02/15 160 175 160 165 6,000
1999/02/10 150 150 150 150 3,000
1999/02/05 155 165 150 165 3,000
1999/02/04 157 157 150 150 3,000
1999/02/02 165 165 165 165 1,000
1999/02/01 150 185 150 165 9,000
1999/01/29 151 151 150 150 5,000
1999/01/28 157 157 156 156 3,000
1999/01/27 155 160 155 156 4,000
1999/01/26 151 156 151 156 5,000
1999/01/25 162 162 160 160 4,000
1999/01/21 170 170 170 170 1,000
1999/01/20 180 180 170 170 5,000
1999/01/19 180 180 180 180 1,000
1999/01/18 174 174 171 171 3,000
1999/01/13 159 159 152 155 8,000
1999/01/08 200 204 190 190 10,000
1999/01/07 150 199 150 199 21,000
1999/01/06 145 149 145 149 11,000
1999/01/05 145 145 145 145 4,000
1999/01/04 145 145 145 145 3,000

このページの先頭へ