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
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

このページの先頭へ