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 |
---|---|---|---|---|---|
2022/12/30 | 689 | 691 | 674 | 679 | 12,300 |
2022/12/29 | 661 | 679 | 653 | 679 | 10,800 |
2022/12/28 | 650 | 661 | 645 | 660 | 17,900 |
2022/12/27 | 630 | 663 | 629 | 657 | 33,400 |
2022/12/26 | 654 | 665 | 631 | 649 | 23,900 |
2022/12/23 | 665 | 667 | 658 | 658 | 16,300 |
2022/12/22 | 687 | 687 | 669 | 672 | 11,900 |
2022/12/21 | 665 | 696 | 663 | 672 | 25,800 |
2022/12/20 | 698 | 715 | 654 | 655 | 73,500 |
2022/12/19 | 758 | 763 | 693 | 700 | 98,800 |
2022/12/16 | 724 | 810 | 723 | 773 | 235,200 |
2022/12/15 | 719 | 739 | 712 | 739 | 14,700 |
2022/12/14 | 709 | 718 | 705 | 715 | 4,800 |
2022/12/13 | 704 | 712 | 702 | 709 | 6,900 |
2022/12/12 | 698 | 708 | 694 | 707 | 5,200 |
2022/12/09 | 713 | 713 | 698 | 698 | 15,700 |
2022/12/08 | 706 | 708 | 701 | 706 | 6,900 |
2022/12/07 | 709 | 719 | 708 | 718 | 4,400 |
2022/12/06 | 718 | 725 | 709 | 709 | 27,100 |
2022/12/05 | 706 | 733 | 691 | 733 | 32,400 |
2022/12/02 | 708 | 708 | 677 | 706 | 34,700 |
2022/12/01 | 719 | 719 | 704 | 711 | 15,500 |
2022/11/30 | 728 | 728 | 698 | 706 | 22,300 |
2022/11/29 | 736 | 736 | 723 | 724 | 9,600 |
2022/11/28 | 738 | 745 | 732 | 736 | 6,300 |
2022/11/25 | 748 | 748 | 735 | 740 | 7,100 |
2022/11/24 | 744 | 759 | 742 | 742 | 13,200 |
2022/11/22 | 745 | 752 | 738 | 738 | 7,200 |
2022/11/21 | 754 | 755 | 738 | 743 | 12,800 |
2022/11/18 | 752 | 759 | 743 | 752 | 6,400 |
2022/11/17 | 752 | 766 | 752 | 752 | 11,100 |
2022/11/16 | 770 | 775 | 760 | 767 | 15,500 |
2022/11/15 | 775 | 775 | 755 | 760 | 9,200 |
2022/11/14 | 753 | 777 | 748 | 775 | 14,900 |
2022/11/11 | 738 | 746 | 725 | 740 | 22,400 |
2022/11/10 | 745 | 746 | 710 | 719 | 46,100 |
2022/11/09 | 745 | 760 | 745 | 748 | 4,900 |
2022/11/08 | 754 | 772 | 750 | 752 | 24,800 |
2022/11/07 | 760 | 762 | 745 | 754 | 13,600 |
2022/11/04 | 787 | 787 | 756 | 765 | 29,400 |
2022/11/02 | 789 | 796 | 777 | 789 | 17,300 |
2022/11/01 | 831 | 831 | 789 | 801 | 35,500 |
2022/10/31 | 808 | 837 | 784 | 828 | 77,400 |
2022/10/28 | 737 | 827 | 737 | 751 | 78,400 |
2022/10/27 | 746 | 746 | 739 | 739 | 2,600 |
2022/10/26 | 735 | 744 | 731 | 742 | 4,900 |
2022/10/25 | 707 | 732 | 707 | 726 | 14,600 |
2022/10/24 | 720 | 724 | 710 | 710 | 13,200 |
2022/10/21 | 730 | 730 | 720 | 721 | 8,000 |
2022/10/20 | 742 | 742 | 726 | 734 | 11,800 |
2022/10/19 | 748 | 749 | 735 | 748 | 9,400 |
2022/10/18 | 746 | 756 | 743 | 748 | 13,100 |
2022/10/17 | 750 | 758 | 731 | 734 | 12,600 |
2022/10/14 | 756 | 767 | 755 | 760 | 9,500 |
2022/10/13 | 747 | 755 | 742 | 753 | 6,300 |
2022/10/12 | 762 | 762 | 733 | 742 | 25,200 |
2022/10/11 | 795 | 797 | 756 | 772 | 35,800 |
2022/10/07 | 797 | 814 | 797 | 800 | 8,600 |
2022/10/06 | 810 | 821 | 786 | 810 | 15,400 |
2022/10/05 | 840 | 848 | 810 | 810 | 18,600 |
2022/10/04 | 836 | 846 | 829 | 837 | 11,200 |
2022/10/03 | 833 | 837 | 811 | 836 | 12,500 |
2022/09/30 | 855 | 855 | 822 | 848 | 20,400 |
2022/09/29 | 840 | 859 | 840 | 857 | 34,200 |
2022/09/28 | 837 | 852 | 802 | 817 | 43,800 |
2022/09/27 | 866 | 866 | 828 | 837 | 49,200 |
2022/09/26 | 878 | 889 | 865 | 872 | 24,200 |
2022/09/22 | 889 | 889 | 864 | 876 | 12,100 |
2022/09/21 | 922 | 923 | 878 | 890 | 37,600 |
2022/09/20 | 895 | 940 | 887 | 924 | 37,300 |
2022/09/16 | 907 | 908 | 881 | 895 | 25,900 |
2022/09/15 | 901 | 912 | 895 | 907 | 10,900 |
2022/09/14 | 888 | 904 | 876 | 901 | 29,100 |
2022/09/13 | 931 | 931 | 909 | 910 | 12,800 |
2022/09/12 | 936 | 937 | 908 | 922 | 23,700 |
2022/09/09 | 938 | 959 | 928 | 928 | 34,600 |
2022/09/08 | 950 | 959 | 910 | 938 | 83,600 |
2022/09/07 | 969 | 969 | 903 | 950 | 65,100 |
2022/09/06 | 929 | 965 | 929 | 959 | 170,900 |
2022/09/05 | 886 | 910 | 861 | 899 | 55,400 |
2022/09/02 | 812 | 905 | 802 | 891 | 116,700 |
2022/09/01 | 816 | 822 | 808 | 813 | 11,100 |
2022/08/31 | 838 | 838 | 823 | 823 | 5,600 |
2022/08/30 | 819 | 839 | 819 | 839 | 5,500 |
2022/08/29 | 812 | 830 | 812 | 819 | 11,400 |
2022/08/26 | 849 | 858 | 841 | 842 | 13,500 |
2022/08/25 | 816 | 845 | 816 | 839 | 20,300 |
2022/08/24 | 817 | 818 | 811 | 815 | 10,600 |
2022/08/23 | 830 | 839 | 811 | 817 | 35,900 |
2022/08/22 | 864 | 864 | 841 | 841 | 25,400 |
2022/08/19 | 878 | 886 | 864 | 874 | 28,000 |
2022/08/18 | 888 | 910 | 868 | 878 | 49,500 |
2022/08/17 | 868 | 902 | 867 | 896 | 58,000 |
2022/08/16 | 829 | 887 | 829 | 868 | 76,200 |
2022/08/15 | 818 | 824 | 802 | 815 | 21,700 |
2022/08/12 | 841 | 841 | 812 | 827 | 31,200 |
2022/08/10 | 835 | 849 | 810 | 849 | 24,400 |
2022/08/09 | 840 | 840 | 816 | 840 | 23,900 |
2022/08/08 | 836 | 858 | 827 | 839 | 29,300 |
2022/08/05 | 821 | 847 | 821 | 835 | 19,000 |
2022/08/04 | 838 | 838 | 813 | 821 | 18,500 |
2022/08/03 | 834 | 840 | 812 | 837 | 25,900 |
2022/08/02 | 834 | 837 | 819 | 828 | 11,100 |
2022/08/01 | 817 | 839 | 814 | 828 | 28,400 |
2022/07/29 | 803 | 825 | 797 | 812 | 18,400 |
2022/07/28 | 825 | 830 | 804 | 806 | 13,800 |
2022/07/27 | 819 | 822 | 806 | 812 | 11,700 |
2022/07/26 | 841 | 841 | 816 | 822 | 28,700 |
2022/07/25 | 830 | 852 | 822 | 842 | 22,000 |
2022/07/22 | 823 | 846 | 813 | 834 | 37,000 |
2022/07/21 | 800 | 840 | 800 | 823 | 30,500 |
2022/07/20 | 810 | 829 | 802 | 810 | 26,500 |
2022/07/19 | 837 | 837 | 794 | 799 | 45,000 |
2022/07/15 | 864 | 871 | 810 | 834 | 121,000 |
2022/07/14 | 760 | 881 | 760 | 864 | 571,600 |
2022/07/13 | 773 | 773 | 725 | 737 | 25,700 |
2022/07/12 | 793 | 793 | 772 | 773 | 21,000 |
2022/07/11 | 750 | 795 | 749 | 793 | 29,900 |
2022/07/08 | 755 | 768 | 738 | 744 | 24,100 |
2022/07/07 | 745 | 757 | 722 | 755 | 26,800 |
2022/07/06 | 724 | 753 | 724 | 740 | 18,300 |
2022/07/05 | 710 | 725 | 702 | 719 | 11,900 |
2022/07/04 | 741 | 741 | 713 | 713 | 9,400 |
2022/07/01 | 732 | 739 | 712 | 729 | 29,300 |
2022/06/30 | 748 | 773 | 730 | 730 | 61,600 |
2022/06/29 | 692 | 745 | 692 | 737 | 34,900 |
2022/06/28 | 699 | 704 | 681 | 704 | 19,900 |
2022/06/27 | 724 | 763 | 679 | 695 | 46,400 |
2022/06/24 | 745 | 746 | 714 | 724 | 34,800 |
2022/06/23 | 764 | 778 | 739 | 745 | 58,800 |
2022/06/22 | 735 | 756 | 714 | 756 | 127,700 |
2022/06/21 | 713 | 720 | 676 | 720 | 77,500 |
2022/06/20 | 640 | 722 | 640 | 693 | 110,700 |
2022/06/17 | 610 | 639 | 606 | 633 | 32,200 |
2022/06/16 | 617 | 631 | 610 | 620 | 34,200 |
2022/06/15 | 619 | 622 | 604 | 614 | 14,000 |
2022/06/14 | 597 | 629 | 595 | 629 | 10,800 |
2022/06/13 | 600 | 611 | 597 | 605 | 8,100 |
2022/06/10 | 615 | 618 | 611 | 612 | 11,700 |
2022/06/09 | 630 | 630 | 613 | 620 | 15,500 |
2022/06/08 | 635 | 650 | 613 | 620 | 65,400 |
2022/06/07 | 607 | 607 | 600 | 606 | 6,300 |
2022/06/06 | 602 | 614 | 600 | 607 | 10,900 |
2022/06/03 | 608 | 609 | 598 | 600 | 8,700 |
2022/06/02 | 595 | 609 | 593 | 607 | 10,700 |
2022/06/01 | 599 | 600 | 593 | 595 | 4,100 |
2022/05/31 | 600 | 600 | 589 | 599 | 12,400 |
2022/05/30 | 603 | 619 | 592 | 600 | 17,800 |
2022/05/27 | 607 | 607 | 587 | 590 | 18,800 |
2022/05/26 | 581 | 603 | 580 | 593 | 26,700 |
2022/05/25 | 592 | 594 | 581 | 581 | 15,000 |
2022/05/24 | 605 | 606 | 590 | 590 | 27,700 |
2022/05/23 | 616 | 620 | 600 | 608 | 34,700 |
2022/05/20 | 624 | 630 | 600 | 610 | 39,800 |
2022/05/19 | 617 | 651 | 613 | 621 | 140,900 |
2022/05/18 | 591 | 668 | 581 | 646 | 555,600 |
2022/05/17 | 584 | 584 | 567 | 568 | 9,600 |
2022/05/16 | 610 | 611 | 581 | 581 | 27,800 |
2022/05/13 | 569 | 588 | 564 | 588 | 7,900 |
2022/05/12 | 576 | 585 | 568 | 568 | 5,000 |
2022/05/11 | 573 | 584 | 572 | 582 | 7,300 |
2022/05/10 | 552 | 581 | 552 | 581 | 5,600 |
2022/05/09 | 569 | 569 | 556 | 556 | 9,800 |
2022/05/06 | 573 | 574 | 570 | 570 | 3,700 |
2022/05/02 | 587 | 587 | 567 | 572 | 9,100 |
2022/04/28 | 584 | 591 | 582 | 582 | 7,400 |
2022/04/27 | 597 | 600 | 580 | 583 | 5,800 |
2022/04/26 | 594 | 600 | 592 | 600 | 2,700 |
2022/04/25 | 597 | 603 | 585 | 594 | 10,900 |
2022/04/22 | 604 | 604 | 585 | 604 | 12,400 |
2022/04/21 | 619 | 619 | 600 | 602 | 32,200 |
2022/04/20 | 582 | 636 | 582 | 609 | 41,500 |
2022/04/19 | 590 | 598 | 579 | 586 | 3,900 |
2022/04/18 | 588 | 588 | 579 | 580 | 6,400 |
2022/04/15 | 598 | 600 | 587 | 595 | 4,200 |
2022/04/14 | 584 | 600 | 584 | 600 | 6,400 |
2022/04/13 | 590 | 590 | 577 | 584 | 2,900 |
2022/04/12 | 586 | 594 | 576 | 576 | 5,600 |
2022/04/11 | 590 | 598 | 584 | 584 | 12,600 |
2022/04/08 | 593 | 593 | 583 | 587 | 8,700 |
2022/04/07 | 588 | 593 | 587 | 587 | 2,800 |
2022/04/06 | 593 | 601 | 589 | 596 | 14,800 |
2022/04/05 | 597 | 605 | 596 | 603 | 11,700 |
2022/04/04 | 586 | 592 | 580 | 590 | 3,900 |
2022/04/01 | 584 | 593 | 572 | 584 | 4,100 |
2022/03/31 | 592 | 596 | 583 | 592 | 8,900 |
2022/03/30 | 571 | 590 | 571 | 590 | 16,000 |
2022/03/29 | 566 | 580 | 566 | 571 | 9,000 |
2022/03/28 | 582 | 584 | 564 | 564 | 17,700 |
2022/03/25 | 588 | 598 | 574 | 582 | 18,000 |
2022/03/24 | 596 | 599 | 576 | 587 | 17,700 |
2022/03/23 | 599 | 608 | 595 | 596 | 13,100 |
2022/03/22 | 605 | 608 | 593 | 597 | 10,800 |
2022/03/18 | 609 | 609 | 596 | 605 | 10,600 |
2022/03/17 | 617 | 620 | 597 | 609 | 14,100 |
2022/03/16 | 578 | 606 | 578 | 606 | 16,500 |
2022/03/15 | 576 | 587 | 574 | 586 | 3,800 |
2022/03/14 | 583 | 591 | 583 | 588 | 4,700 |
2022/03/11 | 576 | 585 | 571 | 585 | 5,400 |
2022/03/10 | 568 | 586 | 567 | 576 | 8,200 |
2022/03/09 | 589 | 589 | 564 | 568 | 4,300 |
2022/03/08 | 568 | 575 | 555 | 559 | 9,200 |
2022/03/07 | 594 | 594 | 550 | 568 | 18,100 |
2022/03/04 | 600 | 600 | 578 | 584 | 6,100 |
2022/03/03 | 600 | 616 | 594 | 598 | 10,800 |
2022/03/02 | 595 | 610 | 595 | 600 | 14,700 |
2022/03/01 | 599 | 600 | 593 | 600 | 7,200 |
2022/02/28 | 577 | 596 | 567 | 594 | 9,000 |
2022/02/25 | 547 | 567 | 545 | 567 | 13,800 |
2022/02/24 | 555 | 565 | 545 | 548 | 14,100 |
2022/02/22 | 580 | 582 | 546 | 559 | 23,000 |
2022/02/21 | 585 | 587 | 580 | 580 | 4,400 |
2022/02/18 | 586 | 596 | 571 | 591 | 5,300 |
2022/02/17 | 591 | 598 | 585 | 586 | 10,800 |
2022/02/16 | 591 | 605 | 585 | 591 | 7,700 |
2022/02/15 | 597 | 614 | 589 | 589 | 13,300 |
2022/02/14 | 570 | 584 | 568 | 577 | 3,500 |
2022/02/10 | 572 | 587 | 572 | 576 | 6,200 |
2022/02/09 | 573 | 584 | 573 | 582 | 2,900 |
2022/02/08 | 579 | 580 | 565 | 578 | 9,000 |
2022/02/07 | 587 | 587 | 572 | 576 | 4,600 |
2022/02/04 | 571 | 584 | 560 | 584 | 7,800 |
2022/02/03 | 577 | 582 | 571 | 571 | 4,500 |
2022/02/02 | 577 | 578 | 566 | 577 | 4,000 |
2022/02/01 | 577 | 587 | 560 | 560 | 13,500 |
2022/01/31 | 571 | 582 | 571 | 577 | 3,900 |
2022/01/28 | 571 | 577 | 561 | 561 | 8,600 |
2022/01/27 | 587 | 588 | 563 | 571 | 14,000 |
2022/01/26 | 571 | 586 | 570 | 581 | 10,200 |
2022/01/25 | 587 | 599 | 570 | 571 | 6,400 |
2022/01/24 | 589 | 607 | 578 | 595 | 4,000 |
2022/01/21 | 585 | 585 | 570 | 579 | 6,600 |
2022/01/20 | 571 | 582 | 571 | 579 | 4,600 |
2022/01/19 | 589 | 589 | 572 | 576 | 6,400 |
2022/01/18 | 576 | 580 | 570 | 579 | 8,000 |
2022/01/17 | 599 | 605 | 579 | 579 | 13,000 |
2022/01/14 | 576 | 596 | 572 | 589 | 4,700 |
2022/01/13 | 588 | 589 | 575 | 583 | 7,300 |
2022/01/12 | 580 | 595 | 580 | 585 | 11,300 |
2022/01/11 | 587 | 592 | 575 | 586 | 14,100 |
2022/01/07 | 588 | 607 | 581 | 591 | 14,200 |
2022/01/06 | 624 | 624 | 582 | 593 | 26,700 |
2022/01/05 | 632 | 635 | 609 | 615 | 15,000 |
2022/01/04 | 650 | 650 | 624 | 632 | 7,900 |