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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 582 | 583 | 575 | 583 | 9,900 |
| 2024/08/15 | 572 | 584 | 572 | 575 | 1,000 |
| 2024/08/14 | 574 | 584 | 570 | 576 | 5,500 |
| 2024/08/13 | 595 | 598 | 573 | 574 | 15,400 |
| 2024/08/09 | 558 | 604 | 558 | 585 | 11,100 |
| 2024/08/08 | 532 | 562 | 532 | 552 | 3,300 |
| 2024/08/07 | 510 | 550 | 510 | 541 | 13,400 |
| 2024/08/06 | 501 | 529 | 501 | 519 | 50,200 |
| 2024/08/05 | 590 | 590 | 511 | 511 | 37,100 |
| 2024/08/02 | 625 | 625 | 600 | 611 | 18,200 |
| 2024/08/01 | 637 | 641 | 628 | 631 | 7,400 |
| 2024/07/31 | 637 | 645 | 637 | 645 | 1,800 |
| 2024/07/30 | 643 | 643 | 633 | 639 | 3,500 |
| 2024/07/29 | 647 | 647 | 634 | 643 | 5,100 |
| 2024/07/26 | 631 | 639 | 625 | 639 | 20,800 |
| 2024/07/25 | 628 | 635 | 618 | 631 | 14,000 |
| 2024/07/24 | 633 | 637 | 632 | 634 | 3,900 |
| 2024/07/23 | 630 | 641 | 628 | 632 | 4,300 |
| 2024/07/22 | 637 | 637 | 627 | 630 | 15,300 |
| 2024/07/19 | 642 | 642 | 633 | 639 | 5,900 |
| 2024/07/18 | 639 | 649 | 632 | 647 | 11,400 |
| 2024/07/17 | 640 | 645 | 637 | 642 | 3,600 |
| 2024/07/16 | 650 | 650 | 636 | 641 | 17,800 |
| 2024/07/12 | 633 | 644 | 633 | 644 | 4,500 |
| 2024/07/11 | 639 | 639 | 630 | 635 | 7,600 |
| 2024/07/10 | 633 | 637 | 628 | 632 | 7,900 |
| 2024/07/09 | 649 | 649 | 634 | 634 | 7,100 |
| 2024/07/08 | 632 | 650 | 629 | 642 | 11,200 |
| 2024/07/05 | 630 | 635 | 627 | 635 | 10,000 |
| 2024/07/04 | 640 | 640 | 623 | 629 | 6,800 |
| 2024/07/03 | 650 | 651 | 623 | 635 | 20,300 |
| 2024/07/02 | 629 | 649 | 627 | 648 | 8,200 |
| 2024/07/01 | 640 | 641 | 625 | 628 | 10,500 |
| 2024/06/28 | 646 | 646 | 626 | 632 | 11,700 |
| 2024/06/27 | 643 | 649 | 639 | 639 | 10,700 |
| 2024/06/26 | 653 | 655 | 645 | 648 | 17,600 |
| 2024/06/25 | 654 | 656 | 649 | 651 | 9,800 |
| 2024/06/24 | 659 | 659 | 653 | 654 | 4,800 |
| 2024/06/21 | 652 | 660 | 640 | 650 | 15,300 |
| 2024/06/20 | 654 | 660 | 650 | 660 | 5,800 |
| 2024/06/19 | 660 | 660 | 650 | 654 | 4,500 |
| 2024/06/18 | 660 | 660 | 653 | 655 | 1,800 |
| 2024/06/17 | 658 | 658 | 650 | 654 | 3,800 |
| 2024/06/14 | 656 | 661 | 656 | 658 | 2,700 |
| 2024/06/13 | 654 | 663 | 654 | 656 | 7,700 |
| 2024/06/12 | 650 | 656 | 650 | 655 | 5,700 |
| 2024/06/11 | 657 | 657 | 645 | 650 | 3,900 |
| 2024/06/10 | 650 | 656 | 647 | 651 | 3,100 |
| 2024/06/07 | 650 | 655 | 649 | 649 | 3,000 |
| 2024/06/06 | 644 | 656 | 640 | 650 | 7,500 |
| 2024/06/05 | 646 | 648 | 645 | 648 | 600 |
| 2024/06/04 | 641 | 650 | 641 | 649 | 1,800 |
| 2024/06/03 | 650 | 650 | 643 | 643 | 2,500 |
| 2024/05/31 | 635 | 646 | 635 | 642 | 5,200 |
| 2024/05/30 | 639 | 640 | 633 | 640 | 2,500 |
| 2024/05/29 | 647 | 647 | 641 | 641 | 4,700 |
| 2024/05/28 | 652 | 653 | 647 | 649 | 1,700 |
| 2024/05/27 | 645 | 645 | 642 | 642 | 2,300 |
| 2024/05/24 | 647 | 647 | 644 | 645 | 2,800 |
| 2024/05/23 | 650 | 652 | 646 | 648 | 3,300 |
| 2024/05/22 | 649 | 653 | 647 | 652 | 3,700 |
| 2024/05/21 | 665 | 665 | 645 | 651 | 10,700 |
| 2024/05/20 | 659 | 663 | 650 | 662 | 8,000 |
| 2024/05/17 | 654 | 659 | 653 | 659 | 2,000 |
| 2024/05/16 | 666 | 669 | 650 | 660 | 4,700 |
| 2024/05/15 | 655 | 665 | 655 | 662 | 6,500 |
| 2024/05/14 | 646 | 652 | 643 | 652 | 2,900 |
| 2024/05/13 | 641 | 645 | 640 | 644 | 4,300 |
| 2024/05/10 | 640 | 644 | 640 | 641 | 5,500 |
| 2024/05/09 | 646 | 648 | 641 | 641 | 1,900 |
| 2024/05/08 | 645 | 649 | 641 | 645 | 5,400 |
| 2024/05/07 | 654 | 654 | 645 | 647 | 3,700 |
| 2024/05/02 | 647 | 649 | 642 | 645 | 3,500 |
| 2024/05/01 | 651 | 654 | 645 | 650 | 6,500 |
| 2024/04/30 | 655 | 664 | 650 | 654 | 5,300 |
| 2024/04/26 | 658 | 659 | 652 | 655 | 8,000 |
| 2024/04/25 | 658 | 662 | 656 | 662 | 1,900 |
| 2024/04/24 | 662 | 666 | 654 | 659 | 4,100 |
| 2024/04/23 | 668 | 668 | 659 | 662 | 900 |
| 2024/04/22 | 670 | 671 | 661 | 661 | 2,600 |
| 2024/04/19 | 677 | 681 | 640 | 671 | 22,000 |
| 2024/04/18 | 676 | 685 | 675 | 682 | 3,300 |
| 2024/04/17 | 685 | 685 | 675 | 676 | 6,000 |
| 2024/04/16 | 690 | 690 | 675 | 685 | 7,700 |
| 2024/04/15 | 693 | 694 | 676 | 690 | 11,500 |
| 2024/04/12 | 699 | 704 | 687 | 701 | 23,000 |
| 2024/04/11 | 683 | 720 | 672 | 700 | 20,400 |
| 2024/04/10 | 683 | 690 | 676 | 683 | 17,400 |
| 2024/04/09 | 660 | 681 | 660 | 677 | 17,500 |
| 2024/04/08 | 655 | 660 | 651 | 658 | 5,500 |
| 2024/04/05 | 648 | 648 | 644 | 645 | 3,100 |
| 2024/04/04 | 649 | 650 | 644 | 648 | 5,400 |
| 2024/04/03 | 648 | 653 | 645 | 653 | 6,400 |
| 2024/04/02 | 654 | 658 | 650 | 650 | 3,100 |
| 2024/04/01 | 658 | 659 | 647 | 647 | 2,200 |
| 2024/03/29 | 653 | 658 | 651 | 655 | 2,500 |
| 2024/03/28 | 650 | 651 | 647 | 650 | 4,000 |
| 2024/03/27 | 644 | 655 | 644 | 653 | 6,100 |
| 2024/03/26 | 642 | 646 | 641 | 643 | 8,700 |
| 2024/03/25 | 637 | 648 | 636 | 642 | 8,500 |
| 2024/03/22 | 635 | 639 | 631 | 637 | 3,700 |
| 2024/03/21 | 630 | 636 | 630 | 635 | 12,900 |
| 2024/03/19 | 628 | 639 | 628 | 635 | 6,300 |
| 2024/03/18 | 642 | 642 | 632 | 633 | 4,400 |
| 2024/03/15 | 635 | 640 | 632 | 639 | 6,000 |
| 2024/03/14 | 638 | 640 | 635 | 638 | 1,400 |
| 2024/03/13 | 639 | 647 | 637 | 639 | 4,300 |
| 2024/03/12 | 642 | 648 | 636 | 636 | 9,500 |
| 2024/03/11 | 636 | 641 | 635 | 635 | 4,600 |
| 2024/03/08 | 639 | 643 | 633 | 640 | 4,900 |
| 2024/03/07 | 650 | 650 | 632 | 643 | 11,500 |
| 2024/03/06 | 635 | 648 | 635 | 648 | 10,800 |
| 2024/03/05 | 632 | 635 | 627 | 635 | 5,400 |
| 2024/03/04 | 637 | 644 | 634 | 634 | 6,000 |
| 2024/03/01 | 629 | 642 | 628 | 639 | 11,500 |
| 2024/02/29 | 630 | 638 | 627 | 629 | 17,000 |
| 2024/02/28 | 637 | 640 | 624 | 627 | 23,300 |
| 2024/02/27 | 646 | 646 | 630 | 637 | 21,100 |
| 2024/02/26 | 650 | 650 | 638 | 646 | 10,700 |
| 2024/02/22 | 653 | 657 | 650 | 655 | 8,300 |
| 2024/02/21 | 639 | 653 | 639 | 653 | 10,500 |
| 2024/02/20 | 643 | 645 | 632 | 642 | 4,800 |
| 2024/02/19 | 643 | 645 | 627 | 643 | 12,000 |
| 2024/02/16 | 651 | 651 | 632 | 641 | 7,100 |
| 2024/02/15 | 655 | 655 | 632 | 643 | 14,500 |
| 2024/02/14 | 651 | 659 | 650 | 659 | 6,500 |
| 2024/02/13 | 661 | 670 | 656 | 659 | 14,100 |
| 2024/02/09 | 660 | 666 | 648 | 656 | 10,500 |
| 2024/02/08 | 671 | 673 | 657 | 660 | 11,500 |
| 2024/02/07 | 660 | 676 | 660 | 670 | 17,200 |
| 2024/02/06 | 670 | 670 | 661 | 663 | 2,300 |
| 2024/02/05 | 667 | 669 | 660 | 663 | 5,700 |
| 2024/02/02 | 662 | 664 | 658 | 664 | 4,900 |
| 2024/02/01 | 661 | 662 | 661 | 661 | 800 |
| 2024/01/31 | 666 | 669 | 663 | 665 | 2,300 |
| 2024/01/30 | 666 | 666 | 662 | 666 | 8,600 |
| 2024/01/29 | 661 | 669 | 658 | 668 | 6,500 |
| 2024/01/26 | 662 | 665 | 657 | 661 | 5,700 |
| 2024/01/25 | 664 | 674 | 657 | 662 | 8,300 |
| 2024/01/24 | 667 | 668 | 657 | 665 | 8,300 |
| 2024/01/23 | 672 | 672 | 665 | 667 | 6,500 |
| 2024/01/22 | 670 | 676 | 666 | 669 | 4,600 |
| 2024/01/19 | 670 | 672 | 666 | 668 | 7,500 |
| 2024/01/18 | 672 | 674 | 669 | 671 | 16,000 |
| 2024/01/17 | 676 | 678 | 672 | 672 | 6,200 |
| 2024/01/16 | 676 | 677 | 676 | 676 | 2,500 |
| 2024/01/15 | 674 | 677 | 671 | 675 | 8,500 |
| 2024/01/12 | 673 | 674 | 662 | 672 | 3,700 |
| 2024/01/11 | 666 | 673 | 656 | 673 | 11,600 |
| 2024/01/10 | 664 | 664 | 660 | 661 | 3,700 |
| 2024/01/09 | 665 | 670 | 660 | 660 | 4,600 |
| 2024/01/05 | 665 | 667 | 650 | 655 | 18,500 |
| 2024/01/04 | 641 | 666 | 641 | 660 | 12,600 |
| 2023/12/29 | 635 | 650 | 615 | 640 | 22,700 |
| 2023/12/28 | 610 | 619 | 600 | 618 | 16,400 |
| 2023/12/27 | 601 | 603 | 598 | 600 | 23,700 |
| 2023/12/26 | 606 | 619 | 605 | 605 | 9,700 |
| 2023/12/25 | 616 | 623 | 606 | 606 | 19,800 |
| 2023/12/22 | 607 | 610 | 601 | 606 | 10,900 |
| 2023/12/21 | 613 | 615 | 605 | 614 | 6,500 |
| 2023/12/20 | 606 | 620 | 602 | 611 | 9,900 |
| 2023/12/19 | 600 | 610 | 600 | 606 | 4,900 |
| 2023/12/18 | 590 | 600 | 590 | 600 | 11,000 |
| 2023/12/15 | 590 | 593 | 588 | 591 | 11,100 |
| 2023/12/14 | 601 | 604 | 590 | 593 | 9,200 |
| 2023/12/13 | 617 | 617 | 596 | 603 | 14,300 |
| 2023/12/12 | 618 | 618 | 610 | 612 | 5,400 |
| 2023/12/11 | 611 | 628 | 611 | 617 | 18,700 |
| 2023/12/08 | 654 | 658 | 605 | 607 | 31,400 |
| 2023/12/07 | 659 | 659 | 654 | 654 | 7,300 |
| 2023/12/06 | 657 | 661 | 657 | 658 | 3,200 |
| 2023/12/05 | 663 | 663 | 655 | 656 | 5,200 |
| 2023/12/04 | 665 | 669 | 655 | 665 | 9,400 |
| 2023/12/01 | 660 | 670 | 660 | 669 | 5,200 |
| 2023/11/30 | 659 | 669 | 659 | 667 | 3,900 |
| 2023/11/29 | 660 | 666 | 660 | 661 | 4,000 |
| 2023/11/28 | 678 | 678 | 661 | 661 | 4,000 |
| 2023/11/27 | 671 | 674 | 666 | 668 | 9,500 |
| 2023/11/24 | 672 | 679 | 671 | 673 | 3,700 |
| 2023/11/22 | 675 | 680 | 671 | 672 | 4,700 |
| 2023/11/21 | 675 | 679 | 671 | 675 | 3,400 |
| 2023/11/20 | 675 | 679 | 669 | 675 | 3,800 |
| 2023/11/17 | 670 | 678 | 667 | 675 | 10,600 |
| 2023/11/16 | 680 | 680 | 673 | 673 | 4,100 |
| 2023/11/15 | 666 | 684 | 666 | 681 | 9,000 |
| 2023/11/14 | 678 | 682 | 666 | 668 | 6,700 |
| 2023/11/13 | 686 | 686 | 679 | 680 | 4,800 |
| 2023/11/10 | 690 | 700 | 690 | 700 | 1,000 |
| 2023/11/09 | 693 | 695 | 690 | 691 | 900 |
| 2023/11/08 | 700 | 700 | 686 | 695 | 3,000 |