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 |
---|---|---|---|---|---|
2021/12/30 | 642 | 654 | 640 | 645 | 9,100 |
2021/12/29 | 596 | 641 | 596 | 635 | 13,700 |
2021/12/28 | 602 | 605 | 587 | 598 | 45,800 |
2021/12/27 | 632 | 632 | 603 | 604 | 23,100 |
2021/12/24 | 656 | 660 | 623 | 632 | 13,500 |
2021/12/23 | 657 | 658 | 644 | 651 | 11,000 |
2021/12/22 | 634 | 650 | 614 | 650 | 15,800 |
2021/12/21 | 628 | 633 | 613 | 629 | 13,900 |
2021/12/20 | 603 | 627 | 603 | 611 | 28,100 |
2021/12/17 | 580 | 612 | 575 | 603 | 23,800 |
2021/12/16 | 580 | 586 | 577 | 580 | 10,400 |
2021/12/15 | 565 | 583 | 558 | 583 | 13,100 |
2021/12/14 | 577 | 577 | 558 | 560 | 19,600 |
2021/12/13 | 598 | 598 | 579 | 583 | 17,200 |
2021/12/10 | 603 | 605 | 596 | 597 | 12,200 |
2021/12/09 | 618 | 618 | 607 | 607 | 4,200 |
2021/12/08 | 619 | 619 | 605 | 611 | 12,100 |
2021/12/07 | 610 | 613 | 604 | 610 | 7,400 |
2021/12/06 | 601 | 614 | 595 | 613 | 8,500 |
2021/12/03 | 594 | 610 | 587 | 610 | 20,800 |
2021/12/02 | 616 | 619 | 601 | 601 | 21,900 |
2021/12/01 | 624 | 640 | 617 | 626 | 7,100 |
2021/11/30 | 641 | 641 | 622 | 622 | 12,100 |
2021/11/29 | 631 | 640 | 630 | 631 | 15,100 |
2021/11/26 | 658 | 658 | 640 | 645 | 18,000 |
2021/11/25 | 660 | 660 | 650 | 657 | 9,400 |
2021/11/24 | 672 | 678 | 656 | 661 | 15,600 |
2021/11/22 | 652 | 679 | 639 | 679 | 42,600 |
2021/11/19 | 666 | 668 | 652 | 656 | 15,900 |
2021/11/18 | 681 | 681 | 667 | 668 | 15,400 |
2021/11/17 | 690 | 698 | 679 | 682 | 24,200 |
2021/11/16 | 713 | 713 | 686 | 691 | 27,500 |
2021/11/15 | 712 | 722 | 699 | 713 | 51,700 |
2021/11/12 | 736 | 756 | 736 | 741 | 9,500 |
2021/11/11 | 743 | 746 | 720 | 736 | 19,000 |
2021/11/10 | 746 | 757 | 743 | 743 | 5,200 |
2021/11/09 | 747 | 753 | 741 | 750 | 4,400 |
2021/11/08 | 752 | 756 | 743 | 753 | 8,100 |
2021/11/05 | 755 | 759 | 748 | 756 | 5,000 |
2021/11/04 | 768 | 768 | 751 | 759 | 8,300 |
2021/11/02 | 750 | 758 | 745 | 758 | 10,400 |
2021/11/01 | 773 | 773 | 733 | 748 | 13,000 |
2021/10/29 | 761 | 761 | 751 | 753 | 6,500 |
2021/10/28 | 761 | 764 | 755 | 760 | 3,500 |
2021/10/27 | 760 | 774 | 753 | 761 | 8,200 |
2021/10/26 | 775 | 775 | 758 | 760 | 6,600 |
2021/10/25 | 758 | 761 | 756 | 759 | 2,800 |
2021/10/22 | 766 | 766 | 754 | 755 | 8,600 |
2021/10/21 | 766 | 766 | 760 | 760 | 5,800 |
2021/10/20 | 770 | 771 | 765 | 765 | 4,600 |
2021/10/19 | 780 | 780 | 769 | 769 | 7,100 |
2021/10/18 | 790 | 790 | 771 | 773 | 2,700 |
2021/10/15 | 798 | 798 | 777 | 778 | 5,900 |
2021/10/14 | 777 | 780 | 768 | 775 | 10,900 |
2021/10/13 | 779 | 780 | 768 | 777 | 11,200 |
2021/10/12 | 788 | 788 | 775 | 779 | 9,100 |
2021/10/11 | 783 | 795 | 778 | 788 | 7,600 |
2021/10/08 | 775 | 790 | 775 | 782 | 15,900 |
2021/10/07 | 760 | 775 | 760 | 765 | 3,800 |
2021/10/06 | 785 | 785 | 755 | 756 | 17,900 |
2021/10/05 | 786 | 790 | 755 | 770 | 24,100 |
2021/10/04 | 805 | 816 | 788 | 799 | 21,700 |
2021/10/01 | 812 | 820 | 805 | 805 | 8,800 |
2021/09/30 | 815 | 829 | 801 | 812 | 8,800 |
2021/09/29 | 808 | 828 | 801 | 816 | 15,500 |
2021/09/28 | 832 | 832 | 801 | 814 | 13,000 |
2021/09/27 | 856 | 865 | 802 | 819 | 50,500 |
2021/09/24 | 889 | 895 | 848 | 856 | 34,700 |
2021/09/22 | 885 | 900 | 872 | 880 | 31,400 |
2021/09/21 | 841 | 890 | 830 | 874 | 82,500 |
2021/09/17 | 856 | 870 | 844 | 860 | 36,100 |
2021/09/16 | 827 | 859 | 826 | 856 | 71,700 |
2021/09/15 | 822 | 835 | 806 | 812 | 15,400 |
2021/09/14 | 798 | 840 | 798 | 828 | 24,900 |
2021/09/13 | 788 | 794 | 780 | 788 | 9,800 |
2021/09/10 | 787 | 787 | 774 | 776 | 9,800 |
2021/09/09 | 773 | 784 | 772 | 776 | 6,500 |
2021/09/08 | 778 | 786 | 772 | 776 | 7,300 |
2021/09/07 | 786 | 790 | 773 | 778 | 11,800 |
2021/09/06 | 780 | 784 | 775 | 777 | 4,600 |
2021/09/03 | 780 | 788 | 778 | 780 | 4,300 |
2021/09/02 | 787 | 790 | 780 | 780 | 11,600 |
2021/09/01 | 795 | 796 | 784 | 787 | 7,300 |
2021/08/31 | 792 | 796 | 786 | 795 | 2,900 |
2021/08/30 | 781 | 798 | 775 | 792 | 6,400 |
2021/08/27 | 783 | 783 | 770 | 781 | 10,900 |
2021/08/26 | 772 | 788 | 767 | 778 | 7,500 |
2021/08/25 | 770 | 782 | 770 | 771 | 4,000 |
2021/08/24 | 762 | 782 | 762 | 770 | 10,200 |
2021/08/23 | 767 | 776 | 761 | 762 | 5,100 |
2021/08/20 | 763 | 776 | 753 | 758 | 12,600 |
2021/08/19 | 770 | 784 | 766 | 767 | 13,100 |
2021/08/18 | 785 | 792 | 774 | 777 | 19,000 |
2021/08/17 | 825 | 826 | 790 | 790 | 14,200 |
2021/08/16 | 855 | 855 | 817 | 823 | 19,200 |
2021/08/13 | 826 | 836 | 820 | 830 | 10,000 |
2021/08/12 | 840 | 844 | 821 | 841 | 9,100 |
2021/08/11 | 823 | 852 | 816 | 840 | 15,800 |
2021/08/10 | 782 | 829 | 782 | 817 | 16,400 |
2021/08/06 | 809 | 809 | 762 | 779 | 18,100 |
2021/08/05 | 758 | 817 | 758 | 815 | 18,000 |
2021/08/04 | 782 | 782 | 742 | 758 | 23,800 |
2021/08/03 | 787 | 790 | 780 | 781 | 4,700 |
2021/08/02 | 786 | 796 | 783 | 788 | 5,200 |
2021/07/30 | 795 | 800 | 783 | 785 | 8,400 |
2021/07/29 | 801 | 805 | 795 | 795 | 14,100 |
2021/07/28 | 800 | 808 | 800 | 801 | 16,600 |
2021/07/27 | 808 | 809 | 801 | 802 | 11,400 |
2021/07/26 | 818 | 818 | 805 | 805 | 6,700 |
2021/07/21 | 818 | 819 | 807 | 807 | 6,000 |
2021/07/20 | 805 | 813 | 805 | 807 | 7,900 |
2021/07/19 | 818 | 818 | 806 | 810 | 5,900 |
2021/07/16 | 816 | 826 | 815 | 819 | 5,000 |
2021/07/15 | 825 | 825 | 816 | 821 | 5,500 |
2021/07/14 | 828 | 828 | 813 | 825 | 11,600 |
2021/07/13 | 833 | 840 | 813 | 816 | 24,400 |
2021/07/12 | 859 | 859 | 826 | 826 | 19,900 |
2021/07/09 | 837 | 861 | 798 | 861 | 71,700 |
2021/07/08 | 894 | 1,044 | 844 | 851 | 732,600 |
2021/07/07 | 870 | 894 | 870 | 894 | 17,600 |
2021/07/06 | 866 | 880 | 866 | 874 | 7,100 |
2021/07/05 | 861 | 872 | 856 | 866 | 7,600 |
2021/07/02 | 865 | 865 | 855 | 855 | 3,900 |
2021/07/01 | 868 | 885 | 865 | 865 | 2,100 |
2021/06/30 | 865 | 881 | 865 | 865 | 12,600 |
2021/06/29 | 853 | 877 | 851 | 863 | 11,300 |
2021/06/28 | 871 | 874 | 860 | 866 | 14,900 |
2021/06/25 | 882 | 885 | 857 | 870 | 14,200 |
2021/06/24 | 876 | 882 | 864 | 871 | 4,500 |
2021/06/23 | 889 | 893 | 876 | 876 | 12,800 |
2021/06/22 | 895 | 898 | 871 | 880 | 14,700 |
2021/06/21 | 890 | 905 | 880 | 880 | 23,000 |
2021/06/18 | 915 | 937 | 902 | 912 | 69,700 |
2021/06/17 | 879 | 879 | 859 | 870 | 9,800 |
2021/06/16 | 871 | 878 | 868 | 878 | 6,600 |
2021/06/15 | 873 | 890 | 872 | 874 | 12,100 |
2021/06/14 | 894 | 894 | 865 | 876 | 16,300 |
2021/06/11 | 923 | 1,017 | 881 | 895 | 166,200 |
2021/06/10 | 899 | 959 | 896 | 927 | 73,700 |
2021/06/09 | 870 | 890 | 862 | 890 | 23,800 |
2021/06/08 | 914 | 914 | 869 | 871 | 45,400 |
2021/06/07 | 825 | 844 | 824 | 839 | 11,800 |
2021/06/04 | 834 | 834 | 822 | 825 | 3,800 |
2021/06/03 | 854 | 854 | 831 | 834 | 8,000 |
2021/06/02 | 830 | 852 | 816 | 847 | 36,300 |
2021/06/01 | 834 | 834 | 813 | 822 | 11,800 |
2021/05/31 | 810 | 824 | 809 | 822 | 8,400 |
2021/05/28 | 820 | 820 | 807 | 807 | 13,300 |
2021/05/27 | 826 | 826 | 816 | 816 | 9,400 |
2021/05/26 | 839 | 840 | 823 | 827 | 9,700 |
2021/05/25 | 830 | 842 | 825 | 828 | 11,100 |
2021/05/24 | 841 | 841 | 826 | 829 | 6,700 |
2021/05/21 | 831 | 843 | 831 | 841 | 5,300 |
2021/05/20 | 830 | 842 | 822 | 829 | 16,000 |
2021/05/19 | 809 | 821 | 803 | 821 | 9,600 |
2021/05/18 | 766 | 797 | 766 | 796 | 15,500 |
2021/05/17 | 793 | 793 | 746 | 751 | 33,200 |
2021/05/14 | 817 | 825 | 786 | 793 | 37,700 |
2021/05/13 | 840 | 844 | 800 | 812 | 57,900 |
2021/05/12 | 888 | 894 | 850 | 879 | 21,900 |
2021/05/11 | 910 | 910 | 860 | 881 | 22,900 |
2021/05/10 | 911 | 913 | 901 | 910 | 7,000 |
2021/05/07 | 865 | 900 | 865 | 896 | 24,300 |
2021/05/06 | 869 | 886 | 860 | 861 | 14,900 |
2021/04/30 | 882 | 882 | 866 | 866 | 6,500 |
2021/04/28 | 894 | 894 | 865 | 867 | 12,600 |
2021/04/27 | 885 | 897 | 872 | 888 | 19,800 |
2021/04/26 | 895 | 895 | 882 | 890 | 9,700 |
2021/04/23 | 899 | 915 | 891 | 893 | 11,700 |
2021/04/22 | 904 | 904 | 891 | 904 | 5,200 |
2021/04/21 | 902 | 909 | 887 | 898 | 30,500 |
2021/04/20 | 933 | 933 | 912 | 921 | 22,000 |
2021/04/19 | 914 | 944 | 914 | 933 | 25,600 |
2021/04/16 | 917 | 924 | 910 | 924 | 4,700 |
2021/04/15 | 912 | 925 | 907 | 924 | 3,400 |
2021/04/14 | 913 | 919 | 905 | 919 | 15,700 |
2021/04/13 | 921 | 923 | 910 | 913 | 4,900 |
2021/04/12 | 930 | 930 | 912 | 915 | 7,800 |
2021/04/09 | 918 | 926 | 915 | 917 | 10,300 |
2021/04/08 | 929 | 929 | 905 | 921 | 12,800 |
2021/04/07 | 926 | 935 | 922 | 931 | 10,700 |
2021/04/06 | 961 | 962 | 930 | 930 | 10,900 |
2021/04/05 | 950 | 957 | 940 | 951 | 10,900 |
2021/04/02 | 945 | 954 | 940 | 940 | 14,400 |
2021/04/01 | 928 | 940 | 914 | 930 | 28,800 |
2021/03/31 | 946 | 953 | 933 | 933 | 11,500 |
2021/03/30 | 959 | 962 | 943 | 955 | 12,800 |
2021/03/29 | 944 | 961 | 929 | 944 | 36,500 |
2021/03/26 | 915 | 927 | 909 | 909 | 6,000 |
2021/03/25 | 892 | 915 | 882 | 907 | 22,000 |
2021/03/24 | 939 | 939 | 890 | 891 | 40,000 |
2021/03/23 | 946 | 963 | 928 | 935 | 16,200 |
2021/03/22 | 936 | 949 | 928 | 941 | 13,500 |
2021/03/19 | 935 | 947 | 929 | 932 | 11,000 |
2021/03/18 | 920 | 944 | 918 | 935 | 16,300 |
2021/03/17 | 920 | 924 | 911 | 914 | 23,300 |
2021/03/16 | 923 | 925 | 915 | 916 | 10,700 |
2021/03/15 | 944 | 944 | 914 | 923 | 9,600 |
2021/03/12 | 923 | 933 | 914 | 922 | 12,100 |
2021/03/11 | 901 | 917 | 899 | 917 | 13,200 |
2021/03/10 | 906 | 915 | 891 | 901 | 8,600 |
2021/03/09 | 889 | 905 | 876 | 905 | 14,300 |
2021/03/08 | 902 | 914 | 888 | 893 | 13,700 |
2021/03/05 | 892 | 898 | 863 | 887 | 40,200 |
2021/03/04 | 907 | 925 | 886 | 897 | 44,600 |
2021/03/03 | 943 | 944 | 915 | 923 | 19,400 |
2021/03/02 | 950 | 965 | 935 | 944 | 14,300 |
2021/03/01 | 956 | 956 | 930 | 950 | 25,900 |
2021/02/26 | 941 | 963 | 920 | 956 | 26,100 |
2021/02/25 | 946 | 973 | 946 | 965 | 17,500 |
2021/02/24 | 986 | 992 | 929 | 944 | 47,800 |
2021/02/22 | 946 | 994 | 941 | 987 | 52,700 |
2021/02/19 | 968 | 978 | 930 | 936 | 58,500 |
2021/02/18 | 995 | 1,009 | 976 | 982 | 33,100 |
2021/02/17 | 989 | 1,018 | 989 | 1,000 | 49,000 |
2021/02/16 | 982 | 1,011 | 969 | 988 | 40,400 |
2021/02/15 | 1,030 | 1,039 | 974 | 986 | 64,000 |
2021/02/12 | 1,026 | 1,026 | 994 | 1,008 | 37,800 |
2021/02/10 | 987 | 1,041 | 983 | 1,022 | 47,300 |
2021/02/09 | 1,015 | 1,021 | 983 | 986 | 77,000 |
2021/02/08 | 999 | 1,028 | 970 | 1,021 | 82,400 |
2021/02/05 | 971 | 1,017 | 971 | 1,015 | 69,000 |
2021/02/04 | 970 | 990 | 955 | 986 | 47,200 |
2021/02/03 | 975 | 981 | 953 | 966 | 61,300 |
2021/02/02 | 930 | 993 | 922 | 986 | 134,200 |
2021/02/01 | 941 | 960 | 912 | 934 | 97,100 |
2021/01/29 | 1,042 | 1,079 | 931 | 954 | 555,500 |
2021/01/28 | 1,200 | 1,256 | 1,020 | 1,042 | 1,338,800 |
2021/01/27 | 999 | 1,149 | 970 | 1,149 | 187,200 |
2021/01/26 | 945 | 1,002 | 928 | 999 | 95,200 |
2021/01/25 | 922 | 946 | 905 | 941 | 66,500 |
2021/01/22 | 907 | 914 | 878 | 909 | 92,000 |
2021/01/21 | 904 | 958 | 877 | 932 | 280,300 |
2021/01/20 | 848 | 848 | 829 | 837 | 20,900 |
2021/01/19 | 834 | 838 | 821 | 837 | 9,500 |
2021/01/18 | 835 | 835 | 812 | 821 | 19,500 |
2021/01/15 | 824 | 863 | 824 | 840 | 44,600 |
2021/01/14 | 842 | 844 | 810 | 824 | 40,000 |
2021/01/13 | 865 | 881 | 815 | 827 | 133,900 |
2021/01/12 | 761 | 905 | 761 | 872 | 255,500 |
2021/01/08 | 731 | 760 | 724 | 756 | 31,800 |
2021/01/07 | 723 | 728 | 720 | 721 | 14,700 |
2021/01/06 | 711 | 720 | 708 | 713 | 26,500 |
2021/01/05 | 729 | 731 | 708 | 710 | 35,100 |
2021/01/04 | 764 | 765 | 726 | 729 | 38,300 |