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 |
|---|---|---|---|---|---|
| 2025/06/13 | 817 | 820 | 805 | 811 | 12,100 |
| 2025/06/12 | 813 | 817 | 804 | 814 | 7,700 |
| 2025/06/11 | 807 | 811 | 804 | 804 | 4,600 |
| 2025/06/10 | 828 | 828 | 799 | 803 | 7,600 |
| 2025/06/09 | 828 | 828 | 820 | 828 | 6,300 |
| 2025/06/06 | 807 | 828 | 807 | 818 | 7,500 |
| 2025/06/05 | 869 | 869 | 801 | 807 | 23,400 |
| 2025/06/04 | 829 | 869 | 829 | 869 | 26,800 |
| 2025/06/03 | 837 | 841 | 815 | 829 | 10,800 |
| 2025/06/02 | 821 | 845 | 821 | 836 | 20,600 |
| 2025/05/30 | 805 | 829 | 805 | 821 | 13,800 |
| 2025/05/29 | 784 | 831 | 777 | 813 | 35,500 |
| 2025/05/28 | 784 | 784 | 770 | 776 | 8,900 |
| 2025/05/27 | 777 | 783 | 774 | 781 | 10,600 |
| 2025/05/26 | 783 | 783 | 773 | 776 | 9,400 |
| 2025/05/23 | 772 | 773 | 768 | 768 | 7,900 |
| 2025/05/22 | 775 | 776 | 753 | 758 | 21,600 |
| 2025/05/21 | 742 | 779 | 742 | 775 | 27,500 |
| 2025/05/20 | 724 | 739 | 721 | 739 | 14,300 |
| 2025/05/19 | 720 | 722 | 714 | 722 | 11,000 |
| 2025/05/16 | 715 | 720 | 712 | 715 | 16,900 |
| 2025/05/15 | 710 | 710 | 701 | 706 | 26,300 |
| 2025/05/14 | 679 | 686 | 678 | 684 | 2,800 |
| 2025/05/13 | 670 | 682 | 670 | 679 | 2,600 |
| 2025/05/12 | 668 | 670 | 663 | 670 | 1,500 |
| 2025/05/09 | 657 | 675 | 657 | 666 | 4,900 |
| 2025/05/08 | 672 | 672 | 651 | 667 | 5,500 |
| 2025/05/07 | 680 | 681 | 671 | 671 | 6,900 |
| 2025/05/02 | 692 | 693 | 679 | 679 | 9,700 |
| 2025/05/01 | 702 | 709 | 692 | 692 | 8,000 |
| 2025/04/30 | 695 | 709 | 685 | 707 | 7,400 |
| 2025/04/28 | 697 | 697 | 692 | 695 | 2,200 |
| 2025/04/25 | 692 | 701 | 676 | 691 | 8,800 |
| 2025/04/24 | 694 | 702 | 692 | 692 | 1,600 |
| 2025/04/23 | 696 | 699 | 694 | 695 | 2,200 |
| 2025/04/22 | 700 | 700 | 693 | 696 | 2,000 |
| 2025/04/21 | 681 | 700 | 681 | 699 | 4,200 |
| 2025/04/18 | 676 | 701 | 676 | 680 | 11,600 |
| 2025/04/17 | 675 | 678 | 672 | 676 | 7,100 |
| 2025/04/16 | 672 | 675 | 668 | 674 | 6,200 |
| 2025/04/15 | 685 | 685 | 671 | 672 | 1,700 |
| 2025/04/14 | 687 | 690 | 675 | 675 | 4,000 |
| 2025/04/11 | 658 | 683 | 658 | 683 | 4,600 |
| 2025/04/10 | 660 | 675 | 657 | 675 | 3,500 |
| 2025/04/09 | 632 | 649 | 621 | 649 | 3,300 |
| 2025/04/08 | 604 | 648 | 604 | 637 | 11,900 |
| 2025/04/07 | 635 | 635 | 590 | 604 | 16,900 |
| 2025/04/04 | 651 | 651 | 627 | 642 | 7,700 |
| 2025/04/03 | 675 | 675 | 644 | 657 | 12,000 |
| 2025/04/02 | 680 | 680 | 666 | 675 | 4,200 |
| 2025/04/01 | 677 | 683 | 675 | 680 | 6,500 |
| 2025/03/31 | 700 | 700 | 680 | 680 | 5,500 |
| 2025/03/28 | 707 | 707 | 696 | 700 | 2,200 |
| 2025/03/27 | 701 | 701 | 697 | 700 | 3,100 |
| 2025/03/26 | 707 | 707 | 700 | 704 | 7,300 |
| 2025/03/25 | 712 | 712 | 707 | 707 | 7,000 |
| 2025/03/24 | 711 | 714 | 707 | 711 | 8,400 |
| 2025/03/21 | 702 | 710 | 694 | 710 | 18,600 |
| 2025/03/19 | 700 | 702 | 696 | 702 | 3,800 |
| 2025/03/18 | 697 | 701 | 695 | 699 | 10,400 |
| 2025/03/17 | 696 | 697 | 690 | 697 | 3,600 |
| 2025/03/14 | 695 | 697 | 693 | 696 | 5,100 |
| 2025/03/13 | 706 | 706 | 684 | 700 | 10,400 |
| 2025/03/12 | 695 | 697 | 694 | 697 | 3,100 |
| 2025/03/11 | 703 | 703 | 691 | 695 | 5,400 |
| 2025/03/10 | 706 | 706 | 694 | 703 | 6,200 |
| 2025/03/07 | 678 | 703 | 668 | 703 | 12,100 |
| 2025/03/06 | 684 | 684 | 675 | 679 | 3,900 |
| 2025/03/05 | 685 | 686 | 677 | 684 | 11,800 |
| 2025/03/04 | 696 | 699 | 676 | 688 | 4,900 |
| 2025/03/03 | 695 | 697 | 695 | 696 | 6,200 |
| 2025/02/28 | 692 | 696 | 687 | 694 | 4,700 |
| 2025/02/27 | 696 | 700 | 686 | 699 | 4,100 |
| 2025/02/26 | 706 | 706 | 694 | 697 | 9,700 |
| 2025/02/25 | 706 | 706 | 700 | 706 | 10,000 |
| 2025/02/21 | 702 | 707 | 697 | 707 | 15,700 |
| 2025/02/20 | 715 | 715 | 684 | 700 | 20,000 |
| 2025/02/19 | 708 | 723 | 708 | 715 | 35,900 |
| 2025/02/18 | 688 | 713 | 680 | 708 | 28,400 |
| 2025/02/17 | 662 | 686 | 660 | 684 | 23,600 |
| 2025/02/14 | 668 | 671 | 659 | 662 | 31,300 |
| 2025/02/13 | 661 | 669 | 657 | 661 | 11,600 |
| 2025/02/12 | 665 | 665 | 660 | 661 | 4,500 |
| 2025/02/10 | 659 | 662 | 657 | 660 | 12,600 |
| 2025/02/07 | 659 | 661 | 653 | 659 | 5,600 |
| 2025/02/06 | 650 | 660 | 646 | 657 | 20,200 |
| 2025/02/05 | 636 | 651 | 636 | 642 | 6,300 |
| 2025/02/04 | 639 | 642 | 634 | 639 | 2,400 |
| 2025/02/03 | 643 | 643 | 633 | 636 | 10,900 |
| 2025/01/31 | 645 | 645 | 637 | 640 | 5,900 |
| 2025/01/30 | 645 | 650 | 645 | 646 | 1,100 |
| 2025/01/29 | 636 | 650 | 631 | 645 | 14,600 |
| 2025/01/28 | 635 | 637 | 630 | 636 | 6,500 |
| 2025/01/27 | 637 | 638 | 624 | 635 | 4,100 |
| 2025/01/24 | 635 | 637 | 631 | 635 | 3,500 |
| 2025/01/23 | 620 | 647 | 620 | 635 | 20,400 |
| 2025/01/22 | 617 | 626 | 617 | 624 | 6,100 |
| 2025/01/21 | 625 | 626 | 618 | 625 | 9,400 |
| 2025/01/20 | 623 | 623 | 604 | 618 | 3,700 |
| 2025/01/17 | 618 | 623 | 618 | 623 | 4,300 |
| 2025/01/16 | 625 | 626 | 620 | 623 | 5,200 |
| 2025/01/15 | 615 | 630 | 613 | 625 | 10,300 |
| 2025/01/14 | 622 | 622 | 610 | 617 | 6,000 |
| 2025/01/10 | 621 | 625 | 619 | 625 | 3,200 |
| 2025/01/09 | 624 | 624 | 618 | 624 | 2,000 |
| 2025/01/08 | 627 | 634 | 623 | 628 | 5,700 |
| 2025/01/07 | 615 | 627 | 613 | 627 | 9,300 |
| 2025/01/06 | 614 | 617 | 607 | 615 | 16,800 |
| 2024/12/30 | 598 | 614 | 596 | 614 | 10,800 |
| 2024/12/27 | 597 | 601 | 593 | 600 | 7,800 |
| 2024/12/26 | 597 | 598 | 586 | 591 | 15,000 |
| 2024/12/25 | 605 | 607 | 596 | 600 | 7,700 |
| 2024/12/24 | 607 | 607 | 603 | 606 | 2,600 |
| 2024/12/23 | 604 | 610 | 600 | 607 | 22,800 |
| 2024/12/20 | 608 | 608 | 602 | 607 | 5,700 |
| 2024/12/19 | 607 | 609 | 601 | 601 | 9,000 |
| 2024/12/18 | 603 | 613 | 603 | 604 | 10,000 |
| 2024/12/17 | 607 | 609 | 605 | 606 | 2,600 |
| 2024/12/16 | 606 | 611 | 605 | 607 | 8,300 |
| 2024/12/13 | 615 | 615 | 606 | 606 | 5,800 |
| 2024/12/12 | 606 | 612 | 601 | 606 | 8,700 |
| 2024/12/11 | 608 | 612 | 601 | 610 | 10,800 |
| 2024/12/10 | 609 | 615 | 609 | 614 | 5,100 |
| 2024/12/09 | 610 | 614 | 609 | 611 | 4,300 |
| 2024/12/06 | 616 | 616 | 605 | 607 | 5,100 |
| 2024/12/05 | 614 | 619 | 610 | 618 | 6,400 |
| 2024/12/04 | 601 | 622 | 600 | 614 | 12,200 |
| 2024/12/03 | 610 | 610 | 605 | 605 | 5,900 |
| 2024/12/02 | 614 | 614 | 589 | 608 | 7,800 |
| 2024/11/29 | 594 | 615 | 587 | 612 | 18,300 |
| 2024/11/28 | 603 | 603 | 587 | 594 | 4,000 |
| 2024/11/27 | 599 | 599 | 595 | 599 | 2,100 |
| 2024/11/26 | 608 | 611 | 599 | 599 | 3,600 |
| 2024/11/25 | 612 | 614 | 603 | 609 | 9,300 |
| 2024/11/22 | 605 | 609 | 601 | 602 | 4,900 |
| 2024/11/21 | 600 | 610 | 598 | 604 | 4,600 |
| 2024/11/20 | 598 | 606 | 590 | 604 | 4,000 |
| 2024/11/19 | 600 | 601 | 590 | 600 | 5,200 |
| 2024/11/18 | 588 | 600 | 587 | 600 | 4,200 |
| 2024/11/15 | 587 | 590 | 587 | 587 | 1,400 |
| 2024/11/14 | 594 | 605 | 590 | 594 | 6,200 |
| 2024/11/13 | 600 | 604 | 600 | 602 | 5,400 |
| 2024/11/12 | 600 | 604 | 600 | 600 | 2,300 |
| 2024/11/11 | 585 | 599 | 583 | 593 | 6,000 |
| 2024/11/08 | 594 | 600 | 585 | 599 | 5,500 |
| 2024/11/07 | 588 | 599 | 588 | 592 | 2,200 |
| 2024/11/06 | 601 | 601 | 585 | 588 | 3,800 |
| 2024/11/05 | 607 | 607 | 597 | 599 | 3,200 |
| 2024/11/01 | 602 | 610 | 598 | 598 | 5,100 |
| 2024/10/31 | 581 | 608 | 580 | 603 | 5,300 |
| 2024/10/30 | 571 | 580 | 566 | 580 | 8,100 |
| 2024/10/29 | 571 | 575 | 566 | 569 | 5,300 |
| 2024/10/28 | 565 | 581 | 564 | 572 | 7,700 |
| 2024/10/25 | 579 | 581 | 565 | 565 | 4,800 |
| 2024/10/24 | 580 | 580 | 579 | 579 | 2,800 |
| 2024/10/23 | 580 | 584 | 578 | 581 | 3,000 |
| 2024/10/22 | 596 | 596 | 581 | 582 | 6,000 |
| 2024/10/21 | 604 | 604 | 588 | 589 | 5,500 |
| 2024/10/18 | 597 | 601 | 595 | 599 | 2,100 |
| 2024/10/17 | 599 | 602 | 597 | 597 | 900 |
| 2024/10/16 | 594 | 599 | 593 | 599 | 2,200 |
| 2024/10/15 | 601 | 601 | 598 | 599 | 2,900 |
| 2024/10/11 | 606 | 606 | 603 | 603 | 1,500 |
| 2024/10/10 | 605 | 608 | 602 | 607 | 1,400 |
| 2024/10/09 | 602 | 602 | 602 | 602 | 500 |
| 2024/10/08 | 605 | 606 | 603 | 606 | 2,000 |
| 2024/10/07 | 609 | 609 | 601 | 601 | 4,300 |
| 2024/10/04 | 616 | 616 | 600 | 608 | 5,900 |
| 2024/10/03 | 600 | 618 | 600 | 614 | 5,600 |
| 2024/10/02 | 605 | 605 | 599 | 600 | 7,100 |
| 2024/10/01 | 601 | 604 | 597 | 599 | 6,800 |
| 2024/09/30 | 608 | 608 | 580 | 600 | 8,900 |
| 2024/09/27 | 626 | 626 | 615 | 617 | 2,800 |
| 2024/09/26 | 619 | 621 | 613 | 613 | 3,700 |
| 2024/09/25 | 616 | 616 | 614 | 616 | 6,600 |
| 2024/09/24 | 627 | 628 | 616 | 617 | 4,500 |
| 2024/09/20 | 614 | 623 | 614 | 619 | 5,200 |
| 2024/09/19 | 605 | 626 | 605 | 620 | 12,600 |
| 2024/09/18 | 607 | 607 | 603 | 603 | 2,200 |
| 2024/09/17 | 610 | 610 | 598 | 607 | 3,700 |
| 2024/09/13 | 590 | 607 | 590 | 607 | 13,500 |
| 2024/09/12 | 591 | 592 | 577 | 590 | 7,200 |
| 2024/09/11 | 577 | 577 | 575 | 575 | 800 |
| 2024/09/10 | 575 | 578 | 575 | 578 | 1,000 |
| 2024/09/09 | 584 | 584 | 572 | 575 | 6,400 |
| 2024/09/06 | 599 | 600 | 580 | 582 | 8,800 |
| 2024/09/05 | 592 | 593 | 592 | 593 | 200 |
| 2024/09/04 | 600 | 603 | 592 | 594 | 6,000 |
| 2024/09/03 | 605 | 606 | 602 | 603 | 6,900 |
| 2024/09/02 | 610 | 610 | 602 | 602 | 5,400 |
| 2024/08/30 | 611 | 611 | 607 | 609 | 1,300 |
| 2024/08/29 | 610 | 610 | 607 | 607 | 3,600 |
| 2024/08/28 | 615 | 622 | 607 | 610 | 5,800 |
| 2024/08/27 | 609 | 610 | 603 | 605 | 9,100 |
| 2024/08/26 | 605 | 610 | 605 | 609 | 3,100 |
| 2024/08/23 | 609 | 611 | 601 | 605 | 2,700 |
| 2024/08/22 | 604 | 613 | 604 | 609 | 5,600 |
| 2024/08/21 | 580 | 600 | 580 | 600 | 8,500 |
| 2024/08/20 | 585 | 585 | 577 | 580 | 1,600 |
| 2024/08/19 | 580 | 595 | 577 | 581 | 13,200 |