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 |