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

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
2015/12/30 832 836 824 836 21,100
2015/12/29 801 835 783 830 40,100
2015/12/28 753 808 753 795 52,500
2015/12/25 720 740 713 739 108,600
2015/12/24 750 751 725 735 96,700
2015/12/22 770 779 759 759 71,000
2015/12/21 773 780 771 773 88,500
2015/12/18 801 806 791 793 62,000
2015/12/17 812 815 802 803 33,900
2015/12/16 812 820 808 809 48,800
2015/12/15 827 830 799 806 53,700
2015/12/14 840 840 817 825 66,600
2015/12/11 865 865 845 853 32,300
2015/12/10 862 863 850 853 49,600
2015/12/09 871 877 864 866 53,200
2015/12/08 888 888 872 872 42,900
2015/12/07 890 893 883 888 28,000
2015/12/04 883 887 880 882 34,600
2015/12/03 892 896 884 884 41,600
2015/12/02 898 904 889 901 65,900
2015/12/01 919 919 900 907 47,700
2015/11/30 930 931 917 922 47,000
2015/11/27 918 937 911 923 53,900
2015/11/26 906 929 906 925 55,600
2015/11/25 902 922 900 911 85,300
2015/11/24 890 890 881 887 16,600
2015/11/20 882 890 875 880 28,100
2015/11/19 879 896 878 890 40,200
2015/11/18 876 882 873 877 17,400
2015/11/17 886 891 879 879 32,200
2015/11/16 888 894 886 886 26,200
2015/11/13 896 902 890 902 17,100
2015/11/12 925 930 899 902 23,500
2015/11/11 899 957 888 940 87,400
2015/11/10 899 900 888 893 15,100
2015/11/09 899 900 890 891 22,700
2015/11/06 900 903 885 899 36,400
2015/11/05 900 905 884 896 35,400
2015/11/04 901 901 890 899 27,500
2015/11/02 900 901 890 892 15,900
2015/10/30 890 900 889 896 27,700
2015/10/29 894 901 893 894 14,800
2015/10/28 908 908 891 894 15,800
2015/10/27 894 905 894 903 11,100
2015/10/26 910 910 894 897 39,900
2015/10/23 911 915 898 907 46,500
2015/10/22 895 900 893 896 9,800
2015/10/21 894 909 894 895 20,800
2015/10/20 896 901 891 893 15,900
2015/10/19 909 909 890 891 21,800
2015/10/16 907 912 898 906 16,500
2015/10/15 900 914 891 906 53,600
2015/10/14 900 904 890 890 24,400
2015/10/13 902 904 894 894 60,500
2015/10/09 901 915 900 902 41,600
2015/10/08 920 924 906 906 54,900
2015/10/07 945 945 915 919 48,100
2015/10/06 934 951 926 943 66,700
2015/10/05 926 933 921 923 29,200
2015/10/02 936 936 915 926 40,600
2015/10/01 945 945 920 921 82,500
2015/09/30 1,000 1,044 944 959 305,800
2015/09/29 1,040 1,040 955 1,039 967,100
2015/09/28 891 899 878 890 17,800
2015/09/25 882 896 880 890 24,600
2015/09/24 891 897 882 882 23,400
2015/09/18 898 905 885 905 23,600
2015/09/17 890 898 882 894 5,700
2015/09/16 889 899 873 890 19,400
2015/09/15 900 900 871 885 19,700
2015/09/14 909 909 880 888 13,500
2015/09/11 888 910 883 897 39,200
2015/09/10 905 905 877 883 40,300
2015/09/09 904 928 900 904 30,600
2015/09/08 904 929 885 892 36,200
2015/09/07 939 939 910 913 35,300
2015/09/04 990 995 945 950 22,300
2015/09/03 1,010 1,015 987 1,000 12,300
2015/09/02 950 1,000 942 981 27,400
2015/09/01 1,001 1,011 980 982 21,900
2015/08/31 1,040 1,041 1,000 1,001 23,400
2015/08/28 990 1,022 984 1,022 25,500
2015/08/27 1,022 1,022 976 984 27,000
2015/08/26 906 986 906 953 45,700
2015/08/25 900 1,002 871 930 72,200
2015/08/24 1,110 1,125 950 985 123,900
2015/08/21 1,121 1,149 1,115 1,125 48,400
2015/08/20 1,175 1,198 1,130 1,137 48,000
2015/08/19 1,237 1,237 1,174 1,201 41,200
2015/08/18 1,229 1,242 1,190 1,217 62,800
2015/08/17 1,121 1,201 1,121 1,201 46,300
2015/08/14 1,121 1,150 1,116 1,116 19,600
2015/08/13 1,124 1,151 1,113 1,137 35,500
2015/08/12 1,165 1,200 1,120 1,139 46,500
2015/08/11 1,163 1,189 1,157 1,189 15,400
2015/08/10 1,198 1,212 1,153 1,173 26,800
2015/08/07 1,218 1,240 1,186 1,200 40,900
2015/08/06 1,179 1,211 1,172 1,200 36,800
2015/08/05 1,179 1,190 1,163 1,172 15,500
2015/08/04 1,230 1,236 1,176 1,179 38,000
2015/08/03 1,242 1,249 1,200 1,237 55,200
2015/07/31 1,196 1,199 1,179 1,191 12,100
2015/07/30 1,215 1,215 1,161 1,178 13,100
2015/07/29 1,214 1,218 1,168 1,174 34,200
2015/07/28 1,199 1,212 1,155 1,205 36,800
2015/07/27 1,155 1,212 1,150 1,189 71,400
2015/07/24 1,118 1,188 1,095 1,170 74,100
2015/07/23 1,124 1,124 1,101 1,104 19,300
2015/07/22 1,113 1,117 1,111 1,115 7,200
2015/07/21 1,120 1,124 1,118 1,118 3,900
2015/07/17 1,120 1,129 1,118 1,119 7,900
2015/07/16 1,140 1,141 1,118 1,128 6,800
2015/07/15 1,130 1,138 1,121 1,127 10,500
2015/07/14 1,118 1,130 1,109 1,130 11,100
2015/07/13 1,100 1,120 1,100 1,101 7,500
2015/07/10 1,105 1,115 1,098 1,100 12,700
2015/07/09 1,120 1,122 1,082 1,105 31,900
2015/07/08 1,150 1,150 1,126 1,126 21,000
2015/07/07 1,133 1,163 1,133 1,149 8,000
2015/07/06 1,135 1,174 1,132 1,136 9,800
2015/07/03 1,160 1,168 1,151 1,156 9,400
2015/07/02 1,180 1,180 1,155 1,160 11,200
2015/07/01 1,145 1,154 1,144 1,154 7,700
2015/06/30 1,149 1,149 1,127 1,140 5,800
2015/06/29 1,121 1,137 1,120 1,128 19,500
2015/06/26 1,189 1,194 1,175 1,175 14,600
2015/06/25 1,166 1,199 1,155 1,199 41,700
2015/06/24 1,150 1,166 1,150 1,166 16,700
2015/06/23 1,163 1,163 1,140 1,160 11,800
2015/06/22 1,158 1,180 1,143 1,164 21,100
2015/06/19 1,121 1,147 1,121 1,147 8,400
2015/06/18 1,126 1,129 1,120 1,120 5,600
2015/06/17 1,136 1,140 1,125 1,125 7,400
2015/06/16 1,136 1,179 1,125 1,142 35,300
2015/06/15 1,132 1,138 1,125 1,129 9,300
2015/06/12 1,115 1,126 1,108 1,126 7,300
2015/06/11 1,118 1,120 1,107 1,110 6,100
2015/06/10 1,101 1,113 1,096 1,107 11,800
2015/06/09 1,120 1,120 1,100 1,102 9,800
2015/06/08 1,115 1,125 1,110 1,125 7,200
2015/06/05 1,128 1,129 1,107 1,128 10,500
2015/06/04 1,114 1,131 1,114 1,119 6,300
2015/06/03 1,116 1,123 1,102 1,120 10,600
2015/06/02 1,130 1,138 1,106 1,119 14,600
2015/06/01 1,099 1,119 1,096 1,100 10,200
2015/05/29 1,124 1,124 1,100 1,114 21,300
2015/05/28 1,160 1,160 1,120 1,124 22,000
2015/05/27 1,175 1,175 1,130 1,146 25,600
2015/05/26 1,151 1,175 1,151 1,155 17,300
2015/05/25 1,130 1,138 1,116 1,136 30,400
2015/05/22 1,075 1,244 1,069 1,116 119,000
2015/05/21 1,080 1,088 1,068 1,079 26,000
2015/05/20 1,071 1,095 1,070 1,086 29,300
2015/05/19 1,082 1,088 1,070 1,071 13,400
2015/05/18 1,084 1,090 1,074 1,082 10,800
2015/05/15 1,093 1,099 1,089 1,089 3,400
2015/05/14 1,088 1,120 1,083 1,098 21,400
2015/05/13 1,080 1,088 1,080 1,086 8,200
2015/05/12 1,088 1,095 1,075 1,088 11,800
2015/05/11 1,088 1,104 1,082 1,092 16,300
2015/05/08 1,070 1,081 1,070 1,081 16,000
2015/05/07 1,100 1,100 1,073 1,074 15,200
2015/05/01 1,113 1,126 1,083 1,095 63,900
2015/04/30 1,145 1,145 1,100 1,140 50,600
2015/04/28 1,165 1,165 1,153 1,157 11,500
2015/04/27 1,168 1,172 1,160 1,165 6,100
2015/04/24 1,169 1,177 1,167 1,168 4,500
2015/04/23 1,175 1,180 1,168 1,175 7,800
2015/04/22 1,175 1,180 1,169 1,175 7,300
2015/04/21 1,166 1,176 1,165 1,176 3,500
2015/04/20 1,170 1,178 1,166 1,166 5,800
2015/04/17 1,177 1,185 1,166 1,181 7,700
2015/04/16 1,185 1,185 1,171 1,177 3,700
2015/04/15 1,179 1,185 1,170 1,182 5,800
2015/04/14 1,170 1,181 1,158 1,181 8,300
2015/04/13 1,170 1,185 1,164 1,170 11,000
2015/04/10 1,168 1,178 1,168 1,171 6,400
2015/04/09 1,180 1,180 1,168 1,172 5,500
2015/04/08 1,170 1,189 1,170 1,180 10,400
2015/04/07 1,170 1,176 1,166 1,170 4,000
2015/04/06 1,185 1,185 1,162 1,171 6,700
2015/04/03 1,175 1,175 1,157 1,172 5,700
2015/04/02 1,166 1,180 1,156 1,175 4,200
2015/04/01 1,183 1,189 1,120 1,170 21,200
2015/03/31 1,198 1,208 1,176 1,183 15,100
2015/03/30 1,197 1,213 1,185 1,209 28,900
2015/03/27 1,185 1,194 1,158 1,189 33,100
2015/03/26 1,164 1,167 1,146 1,160 14,000
2015/03/25 1,162 1,174 1,145 1,159 30,400
2015/03/24 1,174 1,174 1,155 1,162 14,400
2015/03/23 1,180 1,189 1,161 1,169 12,500
2015/03/20 1,165 1,190 1,148 1,190 18,900
2015/03/19 1,160 1,171 1,150 1,153 14,500
2015/03/18 1,188 1,188 1,157 1,160 17,200
2015/03/17 1,180 1,184 1,160 1,174 15,900
2015/03/16 1,208 1,208 1,158 1,171 24,300
2015/03/13 1,165 1,179 1,160 1,179 17,000
2015/03/12 1,154 1,187 1,154 1,161 18,900
2015/03/11 1,170 1,190 1,153 1,159 19,300
2015/03/10 1,191 1,193 1,165 1,167 27,700
2015/03/09 1,200 1,205 1,186 1,191 14,800
2015/03/06 1,201 1,225 1,190 1,217 36,200
2015/03/05 1,225 1,225 1,183 1,212 14,100
2015/03/04 1,178 1,204 1,155 1,195 27,900
2015/03/03 1,230 1,235 1,191 1,195 21,200
2015/03/02 1,239 1,259 1,228 1,229 16,900
2015/02/27 1,230 1,240 1,223 1,237 6,500
2015/02/26 1,240 1,262 1,206 1,221 22,600
2015/02/25 1,250 1,275 1,236 1,250 19,200
2015/02/24 1,297 1,297 1,238 1,244 42,500
2015/02/23 1,324 1,359 1,280 1,297 32,500
2015/02/20 1,297 1,379 1,272 1,334 169,200
2015/02/19 1,285 1,370 1,250 1,269 108,100
2015/02/18 1,284 1,312 1,284 1,299 24,200
2015/02/17 1,315 1,323 1,291 1,314 81,000
2015/02/16 1,261 1,299 1,235 1,290 36,300
2015/02/13 1,199 1,300 1,187 1,231 55,800
2015/02/12 1,200 1,200 1,171 1,189 24,100
2015/02/10 1,144 1,305 1,135 1,180 79,600
2015/02/09 1,140 1,150 1,126 1,129 11,500
2015/02/06 1,155 1,157 1,120 1,133 16,700
2015/02/05 1,126 1,140 1,120 1,130 9,900
2015/02/04 1,115 1,155 1,102 1,142 30,700
2015/02/03 1,170 1,170 1,100 1,100 58,600
2015/02/02 1,180 1,188 1,160 1,163 26,500
2015/01/30 1,188 1,200 1,175 1,185 17,200
2015/01/29 1,229 1,240 1,155 1,173 54,100
2015/01/28 1,224 1,229 1,213 1,213 19,300
2015/01/27 1,232 1,235 1,222 1,224 9,300
2015/01/26 1,228 1,243 1,218 1,228 8,800
2015/01/23 1,222 1,253 1,220 1,220 11,000
2015/01/22 1,249 1,274 1,220 1,228 10,500
2015/01/21 1,286 1,293 1,248 1,255 13,500
2015/01/20 1,255 1,275 1,251 1,270 7,700
2015/01/19 1,306 1,306 1,232 1,264 19,800
2015/01/16 1,282 1,308 1,280 1,297 21,500
2015/01/15 1,315 1,322 1,300 1,301 24,500
2015/01/14 1,316 1,340 1,307 1,319 36,900
2015/01/13 1,301 1,328 1,291 1,321 50,900
2015/01/09 1,320 1,320 1,249 1,252 30,900
2015/01/08 1,326 1,340 1,300 1,320 25,800
2015/01/07 1,345 1,357 1,318 1,326 60,600
2015/01/06 1,270 1,329 1,265 1,324 38,500
2015/01/05 1,245 1,340 1,239 1,306 67,900

このページの先頭へ