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
2017/12/29 2,000 2,030 2,000 2,022 22,200
2017/12/28 2,014 2,028 1,977 1,998 60,800
2017/12/27 1,970 2,034 1,957 2,020 71,300
2017/12/26 1,936 1,963 1,921 1,930 67,600
2017/12/25 1,981 1,992 1,934 1,945 51,200
2017/12/22 1,979 1,994 1,970 1,984 25,400
2017/12/21 1,976 1,992 1,968 1,977 33,700
2017/12/20 2,002 2,019 1,970 1,971 49,200
2017/12/19 2,025 2,029 2,003 2,014 19,700
2017/12/18 2,030 2,042 2,007 2,025 31,700
2017/12/15 2,065 2,075 2,000 2,023 37,800
2017/12/14 2,001 2,083 2,001 2,059 45,100
2017/12/13 2,011 2,020 1,984 2,001 34,100
2017/12/12 2,000 2,036 2,000 2,007 37,600
2017/12/11 2,000 2,015 1,976 2,010 24,000
2017/12/08 1,985 2,008 1,977 1,984 19,400
2017/12/07 1,956 1,995 1,950 1,978 14,400
2017/12/06 1,997 2,017 1,920 1,934 55,600
2017/12/05 2,031 2,065 1,988 1,990 57,900
2017/12/04 2,030 2,077 2,020 2,056 49,700
2017/12/01 2,009 2,024 1,990 2,000 18,700
2017/11/30 2,001 2,028 1,966 2,011 34,500
2017/11/29 2,004 2,025 1,990 1,995 24,300
2017/11/28 2,002 2,020 1,971 2,018 34,000
2017/11/27 2,085 2,085 2,008 2,025 33,000
2017/11/24 2,050 2,070 2,003 2,065 36,800
2017/11/22 2,078 2,137 2,038 2,044 94,500
2017/11/21 2,150 2,235 2,058 2,075 266,200
2017/11/20 2,005 2,066 2,005 2,035 54,000
2017/11/17 2,000 2,015 1,985 2,005 30,600
2017/11/16 1,911 2,020 1,910 1,990 54,000
2017/11/15 1,924 1,954 1,884 1,910 24,900
2017/11/14 1,895 1,950 1,880 1,943 27,700
2017/11/13 1,905 1,910 1,889 1,889 22,500
2017/11/10 1,901 1,938 1,889 1,914 28,800
2017/11/09 1,950 1,953 1,846 1,921 59,200
2017/11/08 1,980 1,980 1,956 1,957 14,500
2017/11/07 1,987 1,993 1,946 1,976 55,800
2017/11/06 2,060 2,060 1,990 1,999 33,200
2017/11/02 2,103 2,103 2,005 2,050 70,600
2017/11/01 2,030 2,150 2,019 2,140 219,800
2017/10/31 2,013 2,015 1,981 2,014 27,500
2017/10/30 2,002 2,025 1,992 1,995 41,300
2017/10/27 1,967 1,993 1,941 1,980 33,000
2017/10/26 1,975 1,994 1,895 1,927 39,900
2017/10/25 1,976 2,012 1,937 1,955 59,700
2017/10/24 1,940 2,035 1,926 1,982 87,400
2017/10/23 1,954 1,969 1,905 1,935 90,700
2017/10/20 2,055 2,103 1,923 1,951 447,000
2017/10/19 1,702 2,105 1,702 2,105 61,000
2017/10/18 1,703 1,726 1,703 1,705 10,400
2017/10/17 1,712 1,725 1,694 1,699 19,500
2017/10/16 1,685 1,789 1,670 1,710 106,500
2017/10/13 1,687 1,691 1,670 1,678 21,100
2017/10/12 1,702 1,717 1,690 1,690 17,300
2017/10/11 1,700 1,716 1,692 1,698 15,900
2017/10/10 1,661 1,702 1,661 1,696 21,400
2017/10/06 1,660 1,672 1,660 1,660 12,100
2017/10/05 1,668 1,683 1,659 1,665 12,300
2017/10/04 1,671 1,682 1,659 1,668 13,100
2017/10/03 1,709 1,709 1,657 1,658 22,100
2017/10/02 1,686 1,739 1,660 1,675 30,200
2017/09/29 1,683 1,704 1,675 1,685 19,600
2017/09/28 1,700 1,711 1,676 1,682 17,700
2017/09/27 1,625 1,698 1,625 1,696 28,000
2017/09/26 1,641 1,648 1,610 1,630 22,400
2017/09/25 1,658 1,690 1,639 1,640 21,700
2017/09/22 1,682 1,706 1,631 1,658 47,300
2017/09/21 1,680 1,736 1,677 1,697 41,600
2017/09/20 1,696 1,696 1,663 1,687 22,200
2017/09/19 1,700 1,716 1,693 1,699 19,700
2017/09/15 1,664 1,698 1,653 1,696 18,600
2017/09/14 1,730 1,755 1,663 1,673 43,900
2017/09/13 1,714 1,730 1,705 1,719 34,100
2017/09/12 1,654 1,724 1,643 1,704 62,200
2017/09/11 1,601 1,633 1,582 1,618 94,400
2017/09/08 1,618 1,637 1,566 1,573 93,800
2017/09/07 1,658 1,668 1,620 1,630 44,300
2017/09/06 1,622 1,690 1,615 1,653 100,200
2017/09/05 1,795 1,795 1,663 1,665 92,200
2017/09/04 1,817 1,822 1,736 1,775 70,100
2017/09/01 1,878 1,890 1,835 1,844 25,900
2017/08/31 1,859 1,899 1,850 1,873 37,000
2017/08/30 1,823 1,847 1,812 1,847 23,100
2017/08/29 1,805 1,825 1,786 1,811 21,300
2017/08/28 1,831 1,864 1,801 1,805 25,400
2017/08/25 1,795 1,839 1,791 1,831 30,100
2017/08/24 1,768 1,805 1,768 1,791 21,100
2017/08/23 1,785 1,800 1,772 1,777 31,600
2017/08/22 1,773 1,815 1,773 1,778 48,000
2017/08/21 1,801 1,821 1,770 1,772 49,100
2017/08/18 1,805 1,883 1,795 1,820 34,200
2017/08/17 1,801 1,848 1,783 1,838 52,300
2017/08/16 1,783 1,810 1,767 1,781 57,100
2017/08/15 1,784 1,824 1,783 1,792 59,400
2017/08/14 1,827 1,827 1,763 1,772 139,300
2017/08/10 1,920 1,925 1,855 1,874 65,600
2017/08/09 1,956 1,966 1,919 1,920 40,400
2017/08/08 1,940 2,001 1,940 1,956 23,000
2017/08/07 1,994 2,040 1,931 1,959 55,400
2017/08/04 1,950 1,982 1,938 1,956 21,500
2017/08/03 1,975 2,010 1,950 1,984 39,300
2017/08/02 1,931 1,993 1,931 1,978 30,000
2017/08/01 1,992 2,004 1,921 1,930 79,300
2017/07/31 1,992 2,050 1,984 1,991 46,700
2017/07/28 2,062 2,063 2,008 2,012 45,900
2017/07/27 2,096 2,115 2,063 2,063 37,400
2017/07/26 2,127 2,130 2,070 2,095 61,900
2017/07/25 2,007 2,123 2,007 2,122 97,000
2017/07/24 2,006 2,039 2,000 2,016 28,000
2017/07/21 1,980 2,035 1,975 2,027 77,100
2017/07/20 1,936 1,963 1,936 1,963 28,500
2017/07/19 1,928 1,973 1,928 1,932 43,000
2017/07/18 1,958 1,968 1,926 1,926 41,300
2017/07/14 1,984 1,984 1,940 1,957 39,300
2017/07/13 1,989 2,014 1,962 1,970 31,400
2017/07/12 2,012 2,046 1,971 1,985 39,800
2017/07/11 1,954 2,019 1,954 2,012 48,800
2017/07/10 1,975 1,979 1,931 1,964 41,000
2017/07/07 1,925 1,978 1,910 1,953 104,200
2017/07/06 1,982 2,008 1,935 1,942 57,900
2017/07/05 1,998 2,028 1,951 1,973 75,200
2017/07/04 2,049 2,056 1,961 1,976 120,000
2017/07/03 2,030 2,083 2,000 2,052 62,900
2017/06/30 1,980 2,021 1,959 2,008 81,900
2017/06/29 2,000 2,056 1,978 2,000 70,300
2017/06/28 2,042 2,045 1,985 2,004 89,600
2017/06/27 2,130 2,140 2,031 2,033 110,800
2017/06/26 2,012 2,126 2,012 2,083 100,600
2017/06/23 2,126 2,136 2,018 2,042 135,100
2017/06/22 2,142 2,154 2,100 2,120 107,300
2017/06/21 2,215 2,216 2,146 2,165 122,700
2017/06/20 2,261 2,280 2,225 2,226 73,500
2017/06/19 2,236 2,306 2,210 2,280 112,900
2017/06/16 2,319 2,348 2,245 2,251 140,300
2017/06/15 2,300 2,390 2,284 2,298 207,300
2017/06/14 2,263 2,381 2,230 2,327 426,300
2017/06/13 2,267 2,344 2,227 2,227 163,400
2017/06/12 2,270 2,355 2,180 2,261 370,100
2017/06/09 2,205 2,249 2,126 2,220 239,200
2017/06/08 2,100 2,281 2,085 2,228 299,800
2017/06/07 2,090 2,184 2,060 2,122 150,400
2017/06/06 2,039 2,120 1,993 2,110 199,400
2017/06/05 2,010 2,070 1,995 2,015 146,500
2017/06/02 2,105 2,136 2,039 2,047 153,700
2017/06/01 2,170 2,184 2,102 2,114 200,200
2017/05/31 2,009 2,187 1,999 2,168 439,400
2017/05/30 1,987 2,020 1,936 2,009 182,500
2017/05/29 1,981 2,064 1,955 2,005 238,300
2017/05/26 2,063 2,145 1,980 1,981 761,500
2017/05/25 1,816 2,165 1,775 2,113 1,443,300
2017/05/24 1,825 1,825 1,746 1,765 159,800
2017/05/23 1,777 1,890 1,716 1,716 391,500
2017/05/22 1,686 1,704 1,635 1,686 54,200
2017/05/19 1,620 1,673 1,617 1,648 38,000
2017/05/18 1,635 1,640 1,610 1,616 57,500
2017/05/17 1,700 1,700 1,656 1,658 45,900
2017/05/16 1,696 1,730 1,676 1,705 47,500
2017/05/15 1,676 1,713 1,648 1,713 76,300
2017/05/12 1,721 1,740 1,670 1,700 109,200
2017/05/11 1,900 1,920 1,720 1,724 362,600
2017/05/10 1,952 1,983 1,920 1,940 103,900
2017/05/09 1,990 2,020 1,945 1,949 62,000
2017/05/08 1,969 1,990 1,931 1,989 56,900
2017/05/02 1,885 1,923 1,884 1,900 31,300
2017/05/01 1,885 1,910 1,880 1,883 28,600
2017/04/28 1,920 1,928 1,874 1,875 67,000
2017/04/27 1,897 1,938 1,893 1,917 29,700
2017/04/26 1,940 1,955 1,890 1,912 43,800
2017/04/25 1,881 1,927 1,881 1,915 49,000
2017/04/24 1,912 1,945 1,876 1,876 81,500
2017/04/21 2,020 2,020 1,928 1,940 66,300
2017/04/20 2,080 2,110 1,980 1,990 217,000
2017/04/19 2,007 2,045 1,959 1,970 66,500
2017/04/18 1,950 2,042 1,950 2,031 73,900
2017/04/17 1,869 1,960 1,860 1,944 51,100
2017/04/14 1,970 1,990 1,887 1,899 59,900
2017/04/13 1,906 1,992 1,870 1,991 126,000
2017/04/12 1,985 1,994 1,941 1,946 140,200
2017/04/11 2,055 2,100 2,001 2,049 113,100
2017/04/10 2,100 2,230 2,088 2,100 152,200
2017/04/07 2,150 2,214 1,990 2,087 168,100
2017/04/06 2,180 2,190 2,055 2,111 125,200
2017/04/05 2,020 2,210 2,010 2,210 181,100
2017/04/04 2,200 2,230 1,971 1,980 247,800
2017/04/03 2,150 2,180 2,095 2,127 117,900
2017/03/31 2,005 2,085 1,983 2,050 99,600
2017/03/30 2,008 2,057 2,000 2,000 69,800
2017/03/29 1,911 2,015 1,911 1,980 76,900
2017/03/28 1,885 1,973 1,885 1,909 66,700
2017/03/27 1,986 1,998 1,890 1,900 110,700
2017/03/24 2,010 2,100 1,972 1,998 305,600
2017/03/23 1,860 1,950 1,829 1,940 120,100
2017/03/22 1,859 1,908 1,850 1,856 60,000
2017/03/21 1,900 1,927 1,847 1,899 164,800
2017/03/17 2,011 2,011 1,901 1,937 125,800
2017/03/16 1,980 2,021 1,950 1,997 84,200
2017/03/15 2,086 2,094 1,981 1,981 95,900
2017/03/14 2,028 2,095 1,977 2,061 185,000
2017/03/13 2,244 2,245 2,032 2,053 270,900
2017/03/10 2,330 2,340 2,223 2,240 148,500
2017/03/09 2,240 2,317 2,240 2,296 133,400
2017/03/08 2,215 2,322 2,205 2,230 188,200
2017/03/07 2,243 2,270 2,199 2,212 104,400
2017/03/06 2,290 2,304 2,189 2,232 153,300
2017/03/03 2,291 2,353 2,270 2,290 191,600
2017/03/02 2,299 2,384 2,240 2,255 405,300
2017/03/01 2,153 2,298 2,111 2,238 332,300
2017/02/28 2,192 2,250 2,155 2,170 227,800
2017/02/27 2,276 2,329 2,180 2,192 318,200
2017/02/24 2,304 2,410 2,269 2,310 408,400
2017/02/23 2,301 2,364 2,250 2,277 403,700
2017/02/22 2,452 2,500 2,266 2,300 1,117,500
2017/02/21 2,651 2,680 2,350 2,360 1,372,500
2017/02/20 2,700 2,890 2,633 2,840 632,200
2017/02/17 2,548 2,618 2,451 2,595 533,000
2017/02/16 2,310 2,619 2,305 2,535 1,033,600
2017/02/15 2,160 2,320 2,160 2,270 403,800
2017/02/14 2,180 2,283 2,149 2,169 604,600
2017/02/13 1,979 2,125 1,960 2,082 479,300
2017/02/10 1,950 1,964 1,851 1,899 254,200
2017/02/09 1,931 2,024 1,920 1,977 236,000
2017/02/08 1,859 1,950 1,859 1,905 188,100
2017/02/07 2,050 2,050 1,850 1,859 382,600
2017/02/06 2,100 2,134 1,962 2,019 475,400
2017/02/03 1,898 2,119 1,893 2,090 890,800
2017/02/02 1,895 1,979 1,843 1,885 612,400
2017/02/01 1,800 1,865 1,712 1,855 571,600
2017/01/31 1,605 1,744 1,605 1,737 271,100
2017/01/30 1,600 1,647 1,592 1,631 75,100
2017/01/27 1,650 1,669 1,595 1,600 152,800
2017/01/26 1,630 1,830 1,603 1,650 739,300
2017/01/25 1,586 1,635 1,560 1,623 92,400
2017/01/24 1,612 1,624 1,566 1,569 82,200
2017/01/23 1,570 1,607 1,560 1,570 60,000
2017/01/20 1,561 1,618 1,555 1,569 87,300
2017/01/19 1,660 1,697 1,562 1,562 194,500
2017/01/18 1,528 1,671 1,505 1,646 412,100
2017/01/17 1,480 1,533 1,456 1,498 63,300
2017/01/16 1,500 1,527 1,480 1,480 55,700
2017/01/13 1,508 1,524 1,483 1,506 40,000
2017/01/12 1,537 1,567 1,505 1,505 69,800
2017/01/11 1,607 1,616 1,540 1,541 151,100
2017/01/10 1,591 1,620 1,578 1,606 122,800
2017/01/06 1,585 1,636 1,572 1,581 94,500
2017/01/05 1,540 1,603 1,530 1,581 75,400
2017/01/04 1,596 1,625 1,565 1,567 114,900

このページの先頭へ