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
2020/12/30 728 747 720 744 22,400
2020/12/29 700 732 700 731 16,900
2020/12/28 721 729 697 700 53,700
2020/12/25 725 741 719 721 26,000
2020/12/24 701 732 697 732 49,700
2020/12/23 691 716 691 691 33,700
2020/12/22 720 725 695 695 86,500
2020/12/21 750 750 717 717 51,600
2020/12/18 740 758 734 746 34,000
2020/12/17 753 759 740 741 42,700
2020/12/16 763 767 755 759 45,800
2020/12/15 785 789 760 760 35,300
2020/12/14 761 793 759 792 47,000
2020/12/11 752 770 752 760 50,900
2020/12/10 776 779 758 758 52,500
2020/12/09 789 793 770 789 67,000
2020/12/08 800 808 787 796 56,100
2020/12/07 844 844 803 803 40,900
2020/12/04 849 853 832 839 48,900
2020/12/03 875 875 851 860 22,000
2020/12/02 856 889 856 875 41,700
2020/12/01 883 883 855 860 47,100
2020/11/30 907 907 876 879 34,500
2020/11/27 898 920 890 906 24,500
2020/11/26 895 906 893 898 13,000
2020/11/25 912 925 892 895 32,400
2020/11/24 927 935 908 914 26,600
2020/11/20 914 938 914 927 12,400
2020/11/19 930 930 912 917 12,500
2020/11/18 930 942 923 929 13,000
2020/11/17 960 960 924 930 37,600
2020/11/16 945 969 935 962 45,500
2020/11/13 943 946 926 939 29,800
2020/11/12 954 955 922 944 36,800
2020/11/11 904 969 903 969 51,700
2020/11/10 918 929 900 918 43,800
2020/11/09 927 932 917 918 28,600
2020/11/06 945 966 925 925 44,100
2020/11/05 957 978 950 960 28,100
2020/11/04 971 971 926 957 36,900
2020/11/02 945 960 930 957 16,500
2020/10/30 980 980 939 945 31,900
2020/10/29 975 990 965 978 17,800
2020/10/28 1,008 1,008 964 989 10,500
2020/10/27 975 1,002 962 980 20,600
2020/10/26 1,003 1,015 975 983 28,300
2020/10/23 971 1,023 966 1,011 48,300
2020/10/22 990 991 954 968 48,600
2020/10/21 1,026 1,027 997 1,001 23,100
2020/10/20 1,023 1,029 1,010 1,019 16,600
2020/10/19 1,000 1,028 986 1,028 27,900
2020/10/16 1,011 1,014 982 994 30,600
2020/10/15 1,041 1,044 1,001 1,011 33,700
2020/10/14 1,068 1,071 1,039 1,040 26,600
2020/10/13 1,083 1,085 1,059 1,068 24,700
2020/10/12 1,083 1,090 1,075 1,083 14,200
2020/10/09 1,103 1,103 1,076 1,091 19,700
2020/10/08 1,120 1,120 1,095 1,095 20,500
2020/10/07 1,094 1,125 1,086 1,120 15,400
2020/10/06 1,100 1,120 1,089 1,114 16,600
2020/10/05 1,112 1,119 1,097 1,097 17,300
2020/10/02 1,128 1,128 1,082 1,092 43,100
2020/09/30 1,148 1,161 1,117 1,120 27,300
2020/09/29 1,102 1,161 1,102 1,156 42,300
2020/09/28 1,120 1,132 1,094 1,095 42,400
2020/09/25 1,112 1,119 1,099 1,104 26,400
2020/09/24 1,160 1,160 1,093 1,106 51,400
2020/09/23 1,174 1,174 1,154 1,158 19,900
2020/09/18 1,141 1,170 1,133 1,170 36,700
2020/09/17 1,153 1,157 1,135 1,150 17,200
2020/09/16 1,149 1,160 1,142 1,154 24,100
2020/09/15 1,132 1,148 1,131 1,145 19,000
2020/09/14 1,157 1,164 1,131 1,132 23,100
2020/09/11 1,178 1,178 1,136 1,157 28,300
2020/09/10 1,119 1,157 1,114 1,155 41,300
2020/09/09 1,111 1,165 1,111 1,129 41,300
2020/09/08 1,105 1,147 1,072 1,139 47,200
2020/09/07 1,117 1,128 1,093 1,105 22,400
2020/09/04 1,104 1,134 1,100 1,124 43,900
2020/09/03 1,149 1,153 1,119 1,134 37,600
2020/09/02 1,180 1,214 1,143 1,149 79,100
2020/09/01 1,141 1,156 1,131 1,137 17,300
2020/08/31 1,105 1,153 1,105 1,146 30,000
2020/08/28 1,131 1,160 1,098 1,111 82,100
2020/08/27 1,170 1,189 1,137 1,142 50,900
2020/08/26 1,156 1,195 1,153 1,179 44,400
2020/08/25 1,172 1,179 1,147 1,153 42,500
2020/08/24 1,141 1,193 1,123 1,193 86,300
2020/08/21 1,179 1,196 1,137 1,140 90,300
2020/08/20 1,212 1,212 1,142 1,155 165,100
2020/08/19 1,156 1,244 1,156 1,236 121,700
2020/08/18 1,103 1,189 1,074 1,168 124,700
2020/08/17 1,183 1,190 1,093 1,102 118,500
2020/08/14 1,097 1,183 1,096 1,173 127,200
2020/08/13 1,065 1,097 1,051 1,097 51,000
2020/08/12 1,050 1,056 1,035 1,056 20,000
2020/08/11 1,055 1,059 1,026 1,038 23,600
2020/08/07 1,010 1,048 1,002 1,041 31,100
2020/08/06 1,067 1,072 1,013 1,013 34,400
2020/08/05 1,045 1,061 1,031 1,057 26,200
2020/08/04 1,034 1,049 1,007 1,039 37,300
2020/08/03 981 1,030 950 1,025 62,900
2020/07/31 1,020 1,047 980 985 74,400
2020/07/30 1,004 1,056 1,004 1,031 38,800
2020/07/29 1,030 1,045 986 1,009 83,800
2020/07/28 1,093 1,101 1,030 1,033 73,300
2020/07/27 1,080 1,133 1,058 1,093 95,700
2020/07/22 1,138 1,150 1,083 1,085 47,700
2020/07/21 1,106 1,146 1,099 1,127 59,200
2020/07/20 1,050 1,107 1,050 1,106 46,700
2020/07/17 1,099 1,124 1,064 1,069 43,700
2020/07/16 1,117 1,133 1,097 1,108 46,300
2020/07/15 1,068 1,119 1,066 1,105 54,100
2020/07/14 1,099 1,123 1,055 1,078 57,300
2020/07/13 1,078 1,105 1,049 1,100 45,200
2020/07/10 1,061 1,110 1,061 1,064 72,400
2020/07/09 1,104 1,105 1,053 1,066 96,300
2020/07/08 1,120 1,138 1,094 1,121 75,000
2020/07/07 1,101 1,127 1,081 1,112 121,200
2020/07/06 1,132 1,136 1,077 1,113 100,500
2020/07/03 1,075 1,172 1,075 1,162 137,300
2020/07/02 1,201 1,204 1,050 1,075 336,100
2020/07/01 1,264 1,315 1,231 1,236 180,600
2020/06/30 1,338 1,349 1,205 1,258 268,800
2020/06/29 1,395 1,400 1,320 1,324 165,200
2020/06/26 1,500 1,538 1,397 1,412 239,600
2020/06/25 1,533 1,581 1,461 1,500 303,900
2020/06/24 1,640 1,646 1,462 1,493 408,700
2020/06/23 1,729 1,833 1,607 1,676 911,000
2020/06/22 1,555 1,688 1,534 1,649 881,400
2020/06/19 1,361 1,531 1,358 1,465 773,500
2020/06/18 1,310 1,359 1,283 1,358 419,400
2020/06/17 1,247 1,310 1,239 1,297 272,700
2020/06/16 1,181 1,215 1,156 1,188 84,300
2020/06/15 1,208 1,218 1,132 1,133 109,200
2020/06/12 1,138 1,228 1,131 1,194 185,400
2020/06/11 1,306 1,355 1,251 1,258 213,300
2020/06/10 1,257 1,345 1,227 1,336 241,300
2020/06/09 1,262 1,270 1,191 1,256 141,700
2020/06/08 1,280 1,285 1,241 1,257 130,800
2020/06/05 1,241 1,284 1,217 1,280 206,100
2020/06/04 1,359 1,444 1,258 1,271 943,200
2020/06/03 1,180 1,271 1,177 1,271 410,300
2020/06/02 1,165 1,174 1,129 1,164 160,100
2020/06/01 1,129 1,155 1,090 1,153 206,800
2020/05/29 1,051 1,110 1,050 1,090 157,500
2020/05/28 1,090 1,095 1,028 1,045 142,500
2020/05/27 1,055 1,125 1,023 1,116 174,500
2020/05/26 1,155 1,185 1,060 1,070 335,200
2020/05/25 1,203 1,213 1,111 1,130 469,500
2020/05/22 1,084 1,167 1,043 1,163 530,000
2020/05/21 1,025 1,088 1,011 1,054 288,500
2020/05/20 1,044 1,044 1,001 1,022 135,600
2020/05/19 1,100 1,110 1,010 1,020 276,700
2020/05/18 1,020 1,061 1,005 1,053 266,800
2020/05/15 1,020 1,058 952 1,020 305,600
2020/05/14 1,089 1,112 998 1,009 346,600
2020/05/13 1,083 1,189 1,079 1,114 657,500
2020/05/12 1,157 1,197 1,050 1,079 458,900
2020/05/11 1,313 1,313 1,030 1,199 1,670,000
2020/05/08 1,894 2,032 1,232 1,232 3,512,200
2020/05/07 1,550 1,632 1,476 1,632 2,271,800
2020/05/01 1,032 1,032 1,032 1,032 75,100
2020/04/30 882 882 882 882 10,200
2020/04/28 732 732 732 732 9,500
2020/04/27 581 648 561 632 99,500
2020/04/24 567 591 560 591 64,700
2020/04/23 519 547 519 543 13,600
2020/04/22 519 527 500 514 13,600
2020/04/21 550 565 509 519 20,000
2020/04/20 543 559 535 551 11,100
2020/04/17 560 567 537 543 16,200
2020/04/16 577 595 545 554 41,900
2020/04/15 551 564 547 552 7,600
2020/04/14 534 550 527 542 17,200
2020/04/13 528 528 507 518 7,000
2020/04/10 517 525 509 518 9,700
2020/04/09 509 530 509 519 15,800
2020/04/08 500 519 496 519 11,300
2020/04/07 513 513 488 501 16,700
2020/04/06 460 480 460 471 21,700
2020/04/03 478 489 460 467 13,200
2020/04/02 482 489 474 474 12,800
2020/04/01 497 509 485 490 14,100
2020/03/31 492 511 489 489 15,400
2020/03/30 499 510 484 493 20,600
2020/03/27 516 521 494 499 20,100
2020/03/26 500 516 494 498 18,900
2020/03/25 512 530 502 526 35,500
2020/03/24 483 505 483 487 17,700
2020/03/23 462 484 454 476 21,000
2020/03/19 500 515 466 466 14,400
2020/03/18 500 535 484 492 29,000
2020/03/17 457 524 457 500 45,900
2020/03/16 507 528 475 475 43,700
2020/03/13 503 517 453 500 79,700
2020/03/12 588 595 536 553 56,900
2020/03/11 637 671 600 600 39,300
2020/03/10 600 649 555 647 59,300
2020/03/09 695 695 628 636 57,800
2020/03/06 670 735 640 704 61,300
2020/03/05 682 684 667 679 11,100
2020/03/04 650 686 650 662 16,700
2020/03/03 708 708 657 657 22,500
2020/03/02 625 690 625 668 35,500
2020/02/28 646 656 625 641 74,700
2020/02/27 703 716 678 680 53,300
2020/02/26 716 723 701 702 36,600
2020/02/25 735 759 724 730 38,100
2020/02/21 772 787 757 771 17,200
2020/02/20 759 768 748 748 22,500
2020/02/19 749 769 745 766 13,200
2020/02/18 774 774 738 741 14,200
2020/02/17 765 771 741 759 25,300
2020/02/14 779 779 763 774 19,600
2020/02/13 785 791 775 781 11,600
2020/02/12 790 802 782 782 17,000
2020/02/10 817 817 788 791 30,300
2020/02/07 782 789 772 772 15,500
2020/02/06 775 794 775 786 16,600
2020/02/05 779 787 771 773 29,200
2020/02/04 790 795 772 775 34,400
2020/02/03 777 798 766 775 93,100
2020/01/31 832 844 794 832 125,200
2020/01/30 886 1,000 810 847 830,900
2020/01/29 725 871 722 871 370,100
2020/01/28 719 727 714 721 18,700
2020/01/27 730 730 717 719 33,500
2020/01/24 743 747 735 736 9,100
2020/01/23 758 758 740 741 24,300
2020/01/22 755 763 751 758 8,700
2020/01/21 762 762 750 750 10,300
2020/01/20 750 763 749 759 19,100
2020/01/17 750 751 740 750 12,800
2020/01/16 731 749 726 749 19,400
2020/01/15 739 739 728 728 12,200
2020/01/14 736 739 730 734 20,000
2020/01/10 738 742 730 735 18,600
2020/01/09 740 743 729 738 28,500
2020/01/08 755 757 727 734 45,400
2020/01/07 760 774 751 755 30,900
2020/01/06 784 784 746 752 77,900

このページの先頭へ