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 |
---|---|---|---|---|---|
2019/12/30 | 810 | 810 | 786 | 786 | 43,600 |
2019/12/27 | 805 | 815 | 796 | 811 | 21,100 |
2019/12/26 | 805 | 818 | 795 | 805 | 53,100 |
2019/12/25 | 805 | 809 | 796 | 802 | 34,200 |
2019/12/24 | 784 | 803 | 784 | 799 | 35,400 |
2019/12/23 | 800 | 800 | 784 | 785 | 40,500 |
2019/12/20 | 797 | 812 | 795 | 799 | 25,300 |
2019/12/19 | 805 | 807 | 796 | 797 | 30,300 |
2019/12/18 | 812 | 812 | 797 | 803 | 49,300 |
2019/12/17 | 810 | 812 | 798 | 812 | 27,900 |
2019/12/16 | 803 | 809 | 798 | 801 | 24,400 |
2019/12/13 | 818 | 822 | 803 | 804 | 37,900 |
2019/12/12 | 814 | 819 | 796 | 818 | 65,700 |
2019/12/11 | 816 | 819 | 808 | 814 | 25,700 |
2019/12/10 | 816 | 821 | 812 | 813 | 21,900 |
2019/12/09 | 821 | 825 | 812 | 817 | 26,400 |
2019/12/06 | 814 | 824 | 811 | 818 | 15,800 |
2019/12/05 | 829 | 830 | 813 | 814 | 18,500 |
2019/12/04 | 820 | 821 | 809 | 816 | 16,900 |
2019/12/03 | 828 | 829 | 815 | 819 | 25,000 |
2019/12/02 | 839 | 847 | 827 | 833 | 30,900 |
2019/11/29 | 835 | 846 | 835 | 839 | 17,200 |
2019/11/28 | 832 | 837 | 827 | 829 | 10,200 |
2019/11/27 | 833 | 840 | 820 | 824 | 28,000 |
2019/11/26 | 826 | 833 | 818 | 833 | 32,500 |
2019/11/25 | 827 | 831 | 816 | 816 | 27,700 |
2019/11/22 | 818 | 823 | 815 | 819 | 9,900 |
2019/11/21 | 817 | 822 | 803 | 818 | 45,700 |
2019/11/20 | 822 | 830 | 807 | 826 | 47,700 |
2019/11/19 | 838 | 838 | 818 | 818 | 13,300 |
2019/11/18 | 829 | 838 | 820 | 828 | 24,600 |
2019/11/15 | 825 | 839 | 819 | 838 | 40,600 |
2019/11/14 | 835 | 865 | 825 | 828 | 57,600 |
2019/11/13 | 840 | 842 | 825 | 835 | 37,300 |
2019/11/12 | 838 | 838 | 815 | 835 | 53,300 |
2019/11/11 | 847 | 847 | 821 | 838 | 34,100 |
2019/11/08 | 836 | 852 | 825 | 833 | 30,800 |
2019/11/07 | 819 | 837 | 813 | 837 | 27,200 |
2019/11/06 | 821 | 821 | 807 | 820 | 15,100 |
2019/11/05 | 821 | 833 | 812 | 818 | 18,800 |
2019/11/01 | 830 | 836 | 809 | 827 | 29,500 |
2019/10/31 | 825 | 834 | 820 | 831 | 11,500 |
2019/10/30 | 823 | 825 | 811 | 823 | 13,700 |
2019/10/29 | 818 | 823 | 810 | 817 | 21,000 |
2019/10/28 | 808 | 814 | 804 | 814 | 20,900 |
2019/10/25 | 820 | 820 | 805 | 807 | 42,200 |
2019/10/24 | 819 | 827 | 812 | 814 | 13,700 |
2019/10/23 | 820 | 834 | 817 | 822 | 19,000 |
2019/10/21 | 819 | 821 | 808 | 816 | 19,200 |
2019/10/18 | 823 | 825 | 809 | 809 | 12,900 |
2019/10/17 | 814 | 820 | 804 | 819 | 31,100 |
2019/10/16 | 836 | 837 | 806 | 815 | 50,800 |
2019/10/15 | 829 | 839 | 810 | 832 | 42,800 |
2019/10/11 | 820 | 830 | 806 | 827 | 32,700 |
2019/10/10 | 835 | 848 | 813 | 820 | 28,900 |
2019/10/09 | 830 | 848 | 823 | 848 | 26,800 |
2019/10/08 | 829 | 845 | 814 | 845 | 28,900 |
2019/10/07 | 828 | 829 | 814 | 820 | 16,300 |
2019/10/04 | 816 | 829 | 808 | 829 | 10,500 |
2019/10/03 | 825 | 829 | 800 | 808 | 59,000 |
2019/10/02 | 836 | 873 | 818 | 830 | 109,700 |
2019/10/01 | 836 | 842 | 821 | 838 | 27,300 |
2019/09/30 | 845 | 847 | 834 | 838 | 31,300 |
2019/09/27 | 853 | 853 | 830 | 841 | 16,900 |
2019/09/26 | 868 | 868 | 839 | 849 | 32,400 |
2019/09/25 | 874 | 897 | 852 | 853 | 48,500 |
2019/09/24 | 836 | 853 | 836 | 844 | 12,100 |
2019/09/20 | 860 | 862 | 832 | 836 | 18,400 |
2019/09/19 | 821 | 845 | 821 | 834 | 10,600 |
2019/09/18 | 847 | 847 | 820 | 832 | 21,000 |
2019/09/17 | 820 | 832 | 814 | 817 | 10,300 |
2019/09/13 | 817 | 825 | 812 | 820 | 14,700 |
2019/09/12 | 819 | 832 | 817 | 817 | 17,000 |
2019/09/11 | 803 | 824 | 802 | 818 | 19,900 |
2019/09/10 | 818 | 820 | 801 | 812 | 31,600 |
2019/09/09 | 830 | 830 | 813 | 826 | 18,200 |
2019/09/06 | 829 | 830 | 817 | 826 | 7,300 |
2019/09/05 | 838 | 845 | 821 | 821 | 37,500 |
2019/09/04 | 842 | 842 | 815 | 824 | 14,000 |
2019/09/03 | 825 | 845 | 812 | 832 | 17,700 |
2019/09/02 | 839 | 840 | 803 | 825 | 35,300 |
2019/08/30 | 810 | 849 | 810 | 835 | 28,600 |
2019/08/29 | 830 | 830 | 799 | 803 | 52,700 |
2019/08/28 | 836 | 836 | 810 | 815 | 33,900 |
2019/08/27 | 854 | 873 | 831 | 835 | 72,500 |
2019/08/26 | 895 | 904 | 839 | 857 | 143,900 |
2019/08/23 | 1,010 | 1,041 | 938 | 955 | 82,600 |
2019/08/22 | 1,021 | 1,042 | 995 | 1,004 | 14,400 |
2019/08/21 | 1,014 | 1,026 | 1,002 | 1,021 | 9,500 |
2019/08/20 | 1,005 | 1,017 | 992 | 1,005 | 14,200 |
2019/08/19 | 992 | 1,011 | 979 | 998 | 9,400 |
2019/08/16 | 1,021 | 1,021 | 982 | 986 | 19,100 |
2019/08/15 | 1,009 | 1,021 | 997 | 1,002 | 28,200 |
2019/08/14 | 1,044 | 1,060 | 1,034 | 1,039 | 14,100 |
2019/08/13 | 1,041 | 1,050 | 1,021 | 1,033 | 16,600 |
2019/08/09 | 1,060 | 1,093 | 1,051 | 1,068 | 16,000 |
2019/08/08 | 1,076 | 1,087 | 1,032 | 1,032 | 16,600 |
2019/08/07 | 1,065 | 1,082 | 1,049 | 1,056 | 11,200 |
2019/08/06 | 988 | 1,082 | 966 | 1,044 | 35,600 |
2019/08/05 | 1,090 | 1,090 | 1,025 | 1,033 | 33,100 |
2019/08/02 | 1,103 | 1,120 | 1,075 | 1,095 | 30,300 |
2019/08/01 | 1,139 | 1,145 | 1,110 | 1,118 | 14,000 |
2019/07/31 | 1,140 | 1,149 | 1,123 | 1,139 | 19,000 |
2019/07/30 | 1,139 | 1,158 | 1,109 | 1,148 | 18,100 |
2019/07/29 | 1,138 | 1,144 | 1,106 | 1,125 | 25,700 |
2019/07/26 | 1,125 | 1,145 | 1,103 | 1,145 | 24,500 |
2019/07/25 | 1,129 | 1,142 | 1,111 | 1,133 | 11,900 |
2019/07/24 | 1,134 | 1,139 | 1,079 | 1,127 | 33,400 |
2019/07/23 | 1,158 | 1,158 | 1,121 | 1,129 | 34,700 |
2019/07/22 | 1,130 | 1,167 | 1,116 | 1,139 | 25,100 |
2019/07/19 | 1,137 | 1,151 | 1,110 | 1,128 | 33,000 |
2019/07/18 | 1,140 | 1,230 | 1,112 | 1,127 | 123,400 |
2019/07/17 | 1,189 | 1,189 | 1,129 | 1,131 | 41,300 |
2019/07/16 | 1,154 | 1,215 | 1,109 | 1,174 | 58,400 |
2019/07/12 | 1,237 | 1,237 | 1,103 | 1,154 | 127,800 |
2019/07/11 | 1,249 | 1,280 | 1,181 | 1,237 | 140,200 |
2019/07/10 | 1,132 | 1,312 | 1,095 | 1,248 | 199,900 |
2019/07/09 | 1,086 | 1,124 | 1,032 | 1,102 | 86,900 |
2019/07/08 | 1,030 | 1,177 | 1,024 | 1,067 | 216,600 |
2019/07/05 | 1,019 | 1,044 | 995 | 1,023 | 42,200 |
2019/07/04 | 1,011 | 1,030 | 978 | 1,021 | 58,800 |
2019/07/03 | 983 | 1,069 | 978 | 1,027 | 192,600 |
2019/07/02 | 943 | 980 | 941 | 953 | 50,100 |
2019/07/01 | 922 | 955 | 921 | 943 | 28,500 |
2019/06/28 | 904 | 937 | 904 | 921 | 15,500 |
2019/06/27 | 921 | 949 | 911 | 913 | 22,700 |
2019/06/26 | 887 | 942 | 885 | 922 | 34,400 |
2019/06/25 | 875 | 895 | 866 | 882 | 13,600 |
2019/06/24 | 907 | 907 | 863 | 878 | 21,000 |
2019/06/21 | 927 | 966 | 901 | 909 | 54,400 |
2019/06/20 | 887 | 951 | 886 | 922 | 38,200 |
2019/06/19 | 851 | 895 | 848 | 879 | 23,400 |
2019/06/18 | 894 | 894 | 842 | 845 | 31,200 |
2019/06/17 | 896 | 908 | 875 | 895 | 21,000 |
2019/06/14 | 930 | 930 | 878 | 883 | 37,000 |
2019/06/13 | 936 | 941 | 898 | 915 | 53,600 |
2019/06/12 | 962 | 991 | 925 | 929 | 94,900 |
2019/06/11 | 900 | 1,050 | 897 | 999 | 283,200 |
2019/06/10 | 857 | 924 | 857 | 900 | 54,600 |
2019/06/07 | 830 | 857 | 830 | 852 | 9,000 |
2019/06/06 | 830 | 849 | 823 | 834 | 6,700 |
2019/06/05 | 830 | 835 | 817 | 817 | 13,800 |
2019/06/04 | 825 | 825 | 805 | 815 | 12,700 |
2019/06/03 | 806 | 828 | 798 | 810 | 28,000 |
2019/05/31 | 848 | 848 | 817 | 827 | 16,700 |
2019/05/30 | 852 | 856 | 831 | 845 | 20,400 |
2019/05/29 | 866 | 876 | 851 | 851 | 10,200 |
2019/05/28 | 851 | 888 | 851 | 881 | 17,800 |
2019/05/27 | 862 | 862 | 834 | 850 | 21,800 |
2019/05/24 | 855 | 864 | 834 | 859 | 26,800 |
2019/05/23 | 872 | 877 | 866 | 868 | 11,000 |
2019/05/22 | 891 | 891 | 872 | 877 | 6,600 |
2019/05/21 | 897 | 897 | 870 | 891 | 20,700 |
2019/05/20 | 897 | 911 | 878 | 898 | 18,900 |
2019/05/17 | 900 | 901 | 890 | 901 | 12,200 |
2019/05/16 | 889 | 895 | 877 | 890 | 5,800 |
2019/05/15 | 881 | 897 | 852 | 886 | 21,600 |
2019/05/14 | 880 | 905 | 874 | 879 | 48,500 |
2019/05/13 | 901 | 909 | 873 | 885 | 23,800 |
2019/05/10 | 898 | 909 | 876 | 893 | 34,600 |
2019/05/09 | 921 | 921 | 897 | 904 | 13,800 |
2019/05/08 | 914 | 926 | 901 | 915 | 13,700 |
2019/05/07 | 901 | 971 | 896 | 929 | 60,800 |
2019/04/26 | 949 | 950 | 902 | 906 | 24,300 |
2019/04/25 | 889 | 993 | 874 | 957 | 90,600 |
2019/04/24 | 891 | 903 | 870 | 878 | 18,400 |
2019/04/23 | 890 | 899 | 887 | 891 | 9,100 |
2019/04/22 | 903 | 903 | 886 | 887 | 9,000 |
2019/04/19 | 890 | 909 | 885 | 888 | 12,600 |
2019/04/18 | 911 | 911 | 880 | 889 | 28,400 |
2019/04/17 | 906 | 915 | 905 | 911 | 4,500 |
2019/04/16 | 936 | 936 | 897 | 906 | 29,300 |
2019/04/15 | 945 | 945 | 912 | 926 | 12,700 |
2019/04/12 | 921 | 927 | 911 | 919 | 10,700 |
2019/04/11 | 932 | 937 | 916 | 917 | 16,100 |
2019/04/10 | 939 | 940 | 927 | 928 | 4,900 |
2019/04/09 | 945 | 945 | 921 | 930 | 18,000 |
2019/04/08 | 932 | 947 | 929 | 930 | 14,300 |
2019/04/05 | 934 | 950 | 927 | 939 | 8,300 |
2019/04/04 | 936 | 954 | 930 | 935 | 16,000 |
2019/04/03 | 930 | 950 | 930 | 941 | 5,400 |
2019/04/02 | 949 | 956 | 921 | 929 | 20,800 |
2019/04/01 | 965 | 968 | 944 | 948 | 14,900 |
2019/03/29 | 920 | 1,030 | 917 | 965 | 91,100 |
2019/03/28 | 954 | 954 | 919 | 919 | 15,500 |
2019/03/27 | 942 | 961 | 932 | 939 | 14,000 |
2019/03/26 | 946 | 957 | 936 | 947 | 8,200 |
2019/03/25 | 935 | 949 | 921 | 946 | 17,200 |
2019/03/22 | 978 | 986 | 955 | 968 | 9,100 |
2019/03/20 | 958 | 994 | 958 | 976 | 8,500 |
2019/03/19 | 976 | 976 | 949 | 964 | 17,600 |
2019/03/18 | 960 | 1,007 | 956 | 985 | 32,700 |
2019/03/15 | 1,020 | 1,020 | 953 | 960 | 45,100 |
2019/03/14 | 936 | 1,030 | 934 | 1,030 | 41,600 |
2019/03/13 | 962 | 962 | 932 | 936 | 10,400 |
2019/03/12 | 933 | 958 | 921 | 938 | 34,400 |
2019/03/11 | 942 | 951 | 916 | 931 | 11,300 |
2019/03/08 | 960 | 961 | 938 | 942 | 24,600 |
2019/03/07 | 995 | 995 | 965 | 966 | 15,300 |
2019/03/06 | 993 | 995 | 980 | 992 | 8,400 |
2019/03/05 | 1,013 | 1,013 | 977 | 987 | 12,200 |
2019/03/04 | 984 | 1,014 | 984 | 999 | 14,700 |
2019/03/01 | 1,012 | 1,012 | 983 | 986 | 9,600 |
2019/02/28 | 1,000 | 1,039 | 991 | 991 | 29,500 |
2019/02/27 | 964 | 986 | 964 | 973 | 11,900 |
2019/02/26 | 962 | 993 | 957 | 959 | 21,800 |
2019/02/25 | 975 | 999 | 966 | 977 | 32,900 |
2019/02/22 | 993 | 995 | 975 | 983 | 10,900 |
2019/02/21 | 1,005 | 1,005 | 980 | 990 | 10,100 |
2019/02/20 | 1,005 | 1,007 | 996 | 999 | 5,100 |
2019/02/19 | 993 | 1,010 | 974 | 1,010 | 13,000 |
2019/02/18 | 993 | 1,003 | 987 | 1,003 | 9,600 |
2019/02/15 | 999 | 999 | 983 | 992 | 15,000 |
2019/02/14 | 1,030 | 1,045 | 1,001 | 1,016 | 13,600 |
2019/02/13 | 973 | 1,041 | 973 | 1,032 | 22,400 |
2019/02/12 | 961 | 978 | 942 | 969 | 20,500 |
2019/02/08 | 1,005 | 1,024 | 970 | 985 | 28,800 |
2019/02/07 | 1,077 | 1,077 | 1,021 | 1,023 | 12,200 |
2019/02/06 | 1,011 | 1,079 | 1,011 | 1,078 | 23,800 |
2019/02/05 | 1,022 | 1,033 | 995 | 1,008 | 18,200 |
2019/02/04 | 990 | 1,012 | 988 | 998 | 13,000 |
2019/02/01 | 1,019 | 1,019 | 989 | 998 | 20,500 |
2019/01/31 | 1,005 | 1,031 | 1,005 | 1,012 | 8,500 |
2019/01/30 | 1,061 | 1,066 | 990 | 1,005 | 49,400 |
2019/01/29 | 1,082 | 1,092 | 1,060 | 1,087 | 9,100 |
2019/01/28 | 1,126 | 1,126 | 1,082 | 1,089 | 18,600 |
2019/01/25 | 1,094 | 1,121 | 1,087 | 1,099 | 9,100 |
2019/01/24 | 1,081 | 1,120 | 1,074 | 1,104 | 16,500 |
2019/01/23 | 1,067 | 1,139 | 1,067 | 1,098 | 57,200 |
2019/01/22 | 1,103 | 1,122 | 1,072 | 1,091 | 19,200 |
2019/01/21 | 1,155 | 1,183 | 1,113 | 1,114 | 17,700 |
2019/01/18 | 1,135 | 1,168 | 1,130 | 1,151 | 10,100 |
2019/01/17 | 1,118 | 1,152 | 1,110 | 1,131 | 23,500 |
2019/01/16 | 1,106 | 1,141 | 1,106 | 1,128 | 15,100 |
2019/01/15 | 1,076 | 1,149 | 1,072 | 1,132 | 18,700 |
2019/01/11 | 1,072 | 1,117 | 1,060 | 1,072 | 24,400 |
2019/01/10 | 1,030 | 1,104 | 1,030 | 1,072 | 21,700 |
2019/01/09 | 1,054 | 1,096 | 1,032 | 1,057 | 24,000 |
2019/01/08 | 1,023 | 1,075 | 1,023 | 1,055 | 29,100 |
2019/01/07 | 1,009 | 1,057 | 1,007 | 1,053 | 27,900 |
2019/01/04 | 955 | 996 | 938 | 994 | 27,900 |