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
2016/12/30 1,500 1,577 1,500 1,577 96,000
2016/12/29 1,534 1,558 1,489 1,505 77,200
2016/12/28 1,479 1,547 1,470 1,541 86,700
2016/12/27 1,461 1,498 1,461 1,472 93,900
2016/12/26 1,405 1,484 1,402 1,467 136,400
2016/12/22 1,500 1,519 1,427 1,432 195,000
2016/12/21 1,559 1,560 1,492 1,495 116,400
2016/12/20 1,550 1,550 1,495 1,542 81,800
2016/12/19 1,535 1,620 1,530 1,532 134,200
2016/12/16 1,640 1,674 1,555 1,556 328,500
2016/12/15 1,518 1,610 1,484 1,587 247,100
2016/12/14 1,530 1,569 1,495 1,498 125,600
2016/12/13 1,478 1,563 1,475 1,530 176,600
2016/12/12 1,471 1,551 1,420 1,508 306,300
2016/12/09 1,486 1,545 1,471 1,491 269,800
2016/12/08 1,628 1,668 1,486 1,486 493,000
2016/12/07 1,644 1,713 1,594 1,616 577,300
2016/12/06 1,671 1,726 1,582 1,626 673,400
2016/12/05 1,630 1,697 1,533 1,642 1,049,300
2016/12/02 1,595 1,759 1,553 1,572 2,102,700
2016/12/01 1,586 1,640 1,506 1,555 1,150,300
2016/11/30 1,661 1,770 1,577 1,650 1,889,900
2016/11/29 1,837 2,010 1,675 1,741 5,006,000
2016/11/28 1,580 1,757 1,562 1,757 2,370,700
2016/11/25 1,381 1,457 1,256 1,457 1,986,000
2016/11/24 1,178 1,178 1,152 1,157 22,700
2016/11/22 1,140 1,170 1,132 1,168 51,700
2016/11/21 1,200 1,220 1,152 1,166 65,500
2016/11/18 1,126 1,180 1,119 1,180 54,500
2016/11/17 1,091 1,138 1,091 1,127 25,300
2016/11/16 1,079 1,126 1,072 1,109 38,700
2016/11/15 1,040 1,085 1,038 1,080 15,100
2016/11/14 1,029 1,078 1,029 1,046 21,400
2016/11/11 1,145 1,145 1,030 1,040 115,300
2016/11/10 1,008 1,045 996 1,025 42,200
2016/11/09 1,002 1,015 953 973 78,700
2016/11/08 1,030 1,031 1,002 1,007 51,200
2016/11/07 1,023 1,034 1,023 1,030 16,300
2016/11/04 1,036 1,037 1,001 1,019 60,900
2016/11/02 1,063 1,073 1,034 1,042 69,000
2016/11/01 1,100 1,100 1,070 1,074 61,500
2016/10/31 1,120 1,126 1,102 1,106 40,600
2016/10/28 1,136 1,159 1,108 1,116 93,500
2016/10/27 1,115 1,170 1,111 1,137 104,700
2016/10/26 1,174 1,256 1,110 1,122 330,200
2016/10/25 1,289 1,295 1,151 1,190 914,300
2016/10/24 1,100 1,329 1,100 1,329 656,200
2016/10/21 1,050 1,050 1,028 1,029 7,200
2016/10/20 1,056 1,056 1,031 1,036 14,100
2016/10/19 1,049 1,056 1,044 1,056 9,800
2016/10/18 1,041 1,047 1,023 1,041 19,200
2016/10/17 1,029 1,042 1,025 1,042 9,400
2016/10/14 1,036 1,043 1,024 1,029 20,300
2016/10/13 1,065 1,065 1,035 1,038 27,700
2016/10/12 1,047 1,064 1,041 1,057 3,200
2016/10/11 1,037 1,057 1,037 1,054 11,800
2016/10/07 1,060 1,065 1,045 1,045 15,700
2016/10/06 1,079 1,097 1,056 1,058 16,400
2016/10/05 1,081 1,083 1,066 1,072 18,000
2016/10/04 1,111 1,111 1,068 1,085 15,300
2016/10/03 1,072 1,102 1,072 1,093 14,500
2016/09/30 1,092 1,093 1,063 1,072 22,200
2016/09/29 1,103 1,129 1,079 1,092 37,800
2016/09/28 1,060 1,095 1,058 1,095 26,800
2016/09/27 1,050 1,067 1,043 1,053 12,700
2016/09/26 1,056 1,065 1,049 1,058 16,000
2016/09/23 1,050 1,064 1,037 1,061 41,900
2016/09/21 1,035 1,057 1,031 1,057 13,900
2016/09/20 1,045 1,053 1,036 1,039 12,300
2016/09/16 1,058 1,062 1,046 1,050 15,500
2016/09/15 1,050 1,058 1,031 1,058 14,200
2016/09/14 1,065 1,066 1,043 1,047 17,900
2016/09/13 1,052 1,074 1,052 1,065 5,100
2016/09/12 1,079 1,079 1,050 1,051 17,600
2016/09/09 1,082 1,091 1,073 1,083 8,200
2016/09/08 1,070 1,079 1,061 1,079 6,000
2016/09/07 1,070 1,080 1,062 1,072 6,400
2016/09/06 1,079 1,080 1,059 1,070 13,000
2016/09/05 1,050 1,076 1,050 1,066 7,800
2016/09/02 1,052 1,061 1,050 1,051 6,000
2016/09/01 1,043 1,066 1,043 1,052 5,500
2016/08/31 1,031 1,078 1,030 1,061 13,900
2016/08/30 1,068 1,068 1,033 1,035 14,400
2016/08/29 1,094 1,094 1,041 1,063 19,100
2016/08/26 1,065 1,092 1,062 1,070 14,700
2016/08/25 1,057 1,070 1,056 1,062 7,000
2016/08/24 1,064 1,071 1,052 1,057 19,700
2016/08/23 1,093 1,093 1,070 1,076 20,800
2016/08/22 1,090 1,095 1,080 1,092 6,500
2016/08/19 1,100 1,106 1,083 1,087 12,000
2016/08/18 1,121 1,150 1,080 1,093 21,100
2016/08/17 1,136 1,139 1,121 1,128 5,300
2016/08/16 1,161 1,161 1,133 1,136 22,400
2016/08/15 1,133 1,140 1,115 1,133 8,300
2016/08/12 1,124 1,156 1,124 1,140 30,700
2016/08/10 1,077 1,122 1,070 1,115 16,800
2016/08/09 1,045 1,081 1,040 1,072 21,300
2016/08/08 1,095 1,095 1,030 1,037 16,100
2016/08/05 1,100 1,115 1,062 1,079 21,700
2016/08/04 1,122 1,146 1,098 1,098 22,700
2016/08/03 1,110 1,151 1,105 1,132 36,200
2016/08/02 1,107 1,125 1,078 1,107 25,100
2016/08/01 1,069 1,139 1,050 1,077 55,500
2016/07/29 1,049 1,070 990 1,046 58,100
2016/07/28 1,105 1,105 1,041 1,049 24,500
2016/07/27 1,072 1,090 1,070 1,076 18,000
2016/07/26 1,102 1,102 1,060 1,073 22,500
2016/07/25 1,094 1,116 1,070 1,081 35,200
2016/07/22 1,072 1,120 1,065 1,072 24,200
2016/07/21 1,098 1,100 1,065 1,082 38,600
2016/07/20 1,081 1,160 1,055 1,079 43,100
2016/07/19 1,128 1,128 1,057 1,099 63,400
2016/07/15 1,190 1,192 1,132 1,133 70,900
2016/07/14 1,210 1,266 1,186 1,199 52,100
2016/07/13 1,190 1,215 1,168 1,197 32,500
2016/07/12 1,231 1,266 1,170 1,171 114,900
2016/07/11 1,290 1,325 1,220 1,230 164,300
2016/07/08 1,220 1,335 1,180 1,260 609,600
2016/07/07 1,175 1,242 1,160 1,195 208,300
2016/07/06 1,125 1,160 1,099 1,149 38,600
2016/07/05 1,165 1,168 1,120 1,143 49,400
2016/07/04 1,130 1,181 1,130 1,171 57,000
2016/07/01 1,117 1,121 1,070 1,121 32,000
2016/06/30 1,110 1,120 1,064 1,097 47,900
2016/06/29 1,030 1,102 1,025 1,083 37,900
2016/06/28 977 1,035 960 1,000 53,700
2016/06/27 968 1,016 968 990 46,200
2016/06/24 1,065 1,088 930 960 110,200
2016/06/23 1,090 1,118 1,042 1,057 48,000
2016/06/22 1,162 1,171 1,096 1,097 66,800
2016/06/21 1,190 1,238 1,161 1,164 81,700
2016/06/20 1,127 1,190 1,127 1,164 43,100
2016/06/17 1,122 1,166 1,103 1,145 53,900
2016/06/16 1,194 1,199 1,075 1,092 100,000
2016/06/15 1,133 1,207 1,120 1,187 92,600
2016/06/14 1,228 1,247 1,080 1,133 243,500
2016/06/13 1,290 1,348 1,230 1,258 350,100
2016/06/10 1,170 1,349 1,164 1,349 637,300
2016/06/09 1,147 1,189 1,119 1,146 109,900
2016/06/08 1,133 1,141 1,084 1,138 69,300
2016/06/07 1,069 1,147 1,066 1,122 90,600
2016/06/06 1,067 1,100 1,035 1,065 79,300
2016/06/03 1,032 1,134 1,010 1,097 179,600
2016/06/02 1,063 1,117 1,000 1,046 332,200
2016/06/01 1,226 1,261 1,122 1,123 347,900
2016/05/31 1,200 1,295 1,143 1,265 652,300
2016/05/30 1,010 1,247 1,010 1,179 853,700
2016/05/27 1,101 1,117 985 1,040 549,500
2016/05/26 1,129 1,129 1,030 1,129 1,570,600
2016/05/25 979 979 979 979 6,500
2016/05/24 841 853 829 829 12,000
2016/05/23 833 860 833 854 11,200
2016/05/20 828 830 810 815 11,500
2016/05/19 792 823 792 810 18,000
2016/05/18 821 821 789 791 38,700
2016/05/17 817 861 812 826 12,000
2016/05/16 842 848 816 830 13,800
2016/05/13 855 855 843 850 9,600
2016/05/12 860 874 850 854 32,300
2016/05/11 899 899 884 896 7,500
2016/05/10 900 900 888 896 6,400
2016/05/09 868 906 868 885 20,600
2016/05/06 863 869 850 866 9,800
2016/05/02 852 863 840 848 26,100
2016/04/28 891 891 850 868 22,500
2016/04/27 906 906 857 876 36,100
2016/04/26 924 925 869 906 20,700
2016/04/25 905 935 900 919 29,800
2016/04/22 909 909 873 897 54,500
2016/04/21 924 924 897 897 34,200
2016/04/20 985 985 909 909 104,000
2016/04/19 950 1,020 945 970 152,200
2016/04/18 877 955 870 935 90,400
2016/04/15 880 887 866 866 16,300
2016/04/14 866 890 865 878 43,900
2016/04/13 887 910 866 870 34,700
2016/04/12 857 887 850 887 28,900
2016/04/11 860 865 830 864 15,800
2016/04/08 835 846 815 839 9,100
2016/04/07 815 865 815 836 10,800
2016/04/06 818 845 798 844 59,000
2016/04/05 869 869 821 830 29,600
2016/04/04 869 869 823 865 30,400
2016/04/01 910 910 860 871 41,000
2016/03/31 869 920 861 910 45,100
2016/03/30 836 872 836 862 30,800
2016/03/29 834 873 826 843 12,300
2016/03/28 852 864 852 855 8,900
2016/03/25 841 878 840 862 22,700
2016/03/24 822 846 822 845 21,600
2016/03/23 827 832 810 830 20,200
2016/03/22 785 818 785 803 10,000
2016/03/18 805 808 762 800 34,800
2016/03/17 846 847 810 810 46,700
2016/03/16 844 866 840 842 47,600
2016/03/15 840 845 833 839 10,300
2016/03/14 847 848 820 840 19,200
2016/03/11 815 835 792 831 32,300
2016/03/10 855 869 849 852 24,500
2016/03/09 855 861 847 855 7,100
2016/03/08 853 874 835 855 22,800
2016/03/07 875 884 857 861 16,700
2016/03/04 860 875 847 875 33,600
2016/03/03 876 876 851 867 18,600
2016/03/02 881 881 850 858 35,600
2016/03/01 853 878 842 851 9,800
2016/02/29 860 880 850 859 14,800
2016/02/26 851 856 841 848 5,200
2016/02/25 833 860 833 846 17,000
2016/02/24 843 885 840 847 21,100
2016/02/23 876 876 831 854 43,000
2016/02/22 818 886 797 876 57,300
2016/02/19 749 788 749 788 21,000
2016/02/18 737 763 737 752 17,600
2016/02/17 735 754 735 737 23,200
2016/02/16 720 763 720 748 31,800
2016/02/15 726 760 695 711 43,900
2016/02/12 789 789 705 709 92,800
2016/02/10 814 834 790 834 73,700
2016/02/09 845 860 805 810 41,500
2016/02/08 849 883 835 883 19,300
2016/02/05 900 918 830 864 58,200
2016/02/04 880 917 852 900 102,700
2016/02/03 853 874 830 873 29,700
2016/02/02 821 865 821 860 23,600
2016/02/01 865 865 811 834 37,800
2016/01/29 864 866 841 858 15,500
2016/01/28 846 872 845 864 45,600
2016/01/27 808 836 805 835 17,500
2016/01/26 799 801 790 799 9,900
2016/01/25 781 795 775 782 9,800
2016/01/22 741 764 740 751 22,200
2016/01/21 765 793 739 739 28,600
2016/01/20 801 812 773 780 15,400
2016/01/19 797 818 797 800 13,100
2016/01/18 769 819 762 797 28,300
2016/01/15 800 800 782 784 10,000
2016/01/14 800 800 780 793 14,900
2016/01/13 778 812 772 812 12,500
2016/01/12 790 800 760 778 18,200
2016/01/08 802 802 770 791 18,200
2016/01/07 803 820 800 801 16,500
2016/01/06 830 830 805 814 12,700
2016/01/05 831 842 817 830 22,400
2016/01/04 830 836 797 816 33,400

このページの先頭へ