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
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

このページの先頭へ