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 |
---|---|---|---|---|---|
2023/12/29 | 635 | 650 | 615 | 640 | 22,700 |
2023/12/28 | 610 | 619 | 600 | 618 | 16,400 |
2023/12/27 | 601 | 603 | 598 | 600 | 23,700 |
2023/12/26 | 606 | 619 | 605 | 605 | 9,700 |
2023/12/25 | 616 | 623 | 606 | 606 | 19,800 |
2023/12/22 | 607 | 610 | 601 | 606 | 10,900 |
2023/12/21 | 613 | 615 | 605 | 614 | 6,500 |
2023/12/20 | 606 | 620 | 602 | 611 | 9,900 |
2023/12/19 | 600 | 610 | 600 | 606 | 4,900 |
2023/12/18 | 590 | 600 | 590 | 600 | 11,000 |
2023/12/15 | 590 | 593 | 588 | 591 | 11,100 |
2023/12/14 | 601 | 604 | 590 | 593 | 9,200 |
2023/12/13 | 617 | 617 | 596 | 603 | 14,300 |
2023/12/12 | 618 | 618 | 610 | 612 | 5,400 |
2023/12/11 | 611 | 628 | 611 | 617 | 18,700 |
2023/12/08 | 654 | 658 | 605 | 607 | 31,400 |
2023/12/07 | 659 | 659 | 654 | 654 | 7,300 |
2023/12/06 | 657 | 661 | 657 | 658 | 3,200 |
2023/12/05 | 663 | 663 | 655 | 656 | 5,200 |
2023/12/04 | 665 | 669 | 655 | 665 | 9,400 |
2023/12/01 | 660 | 670 | 660 | 669 | 5,200 |
2023/11/30 | 659 | 669 | 659 | 667 | 3,900 |
2023/11/29 | 660 | 666 | 660 | 661 | 4,000 |
2023/11/28 | 678 | 678 | 661 | 661 | 4,000 |
2023/11/27 | 671 | 674 | 666 | 668 | 9,500 |
2023/11/24 | 672 | 679 | 671 | 673 | 3,700 |
2023/11/22 | 675 | 680 | 671 | 672 | 4,700 |
2023/11/21 | 675 | 679 | 671 | 675 | 3,400 |
2023/11/20 | 675 | 679 | 669 | 675 | 3,800 |
2023/11/17 | 670 | 678 | 667 | 675 | 10,600 |
2023/11/16 | 680 | 680 | 673 | 673 | 4,100 |
2023/11/15 | 666 | 684 | 666 | 681 | 9,000 |
2023/11/14 | 678 | 682 | 666 | 668 | 6,700 |
2023/11/13 | 686 | 686 | 679 | 680 | 4,800 |
2023/11/10 | 690 | 700 | 690 | 700 | 1,000 |
2023/11/09 | 693 | 695 | 690 | 691 | 900 |
2023/11/08 | 700 | 700 | 686 | 695 | 3,000 |
2023/11/07 | 695 | 701 | 694 | 695 | 3,800 |
2023/11/06 | 695 | 699 | 690 | 692 | 3,300 |
2023/11/02 | 677 | 693 | 677 | 693 | 2,300 |
2023/11/01 | 680 | 680 | 672 | 672 | 3,000 |
2023/10/31 | 690 | 690 | 670 | 676 | 4,900 |
2023/10/30 | 695 | 695 | 685 | 685 | 4,300 |
2023/10/27 | 695 | 695 | 686 | 686 | 4,300 |
2023/10/26 | 694 | 694 | 684 | 689 | 2,100 |
2023/10/25 | 688 | 695 | 685 | 693 | 2,500 |
2023/10/24 | 682 | 697 | 680 | 685 | 4,400 |
2023/10/23 | 691 | 694 | 683 | 687 | 6,600 |
2023/10/20 | 691 | 691 | 681 | 684 | 6,300 |
2023/10/19 | 690 | 692 | 685 | 685 | 1,600 |
2023/10/18 | 685 | 689 | 682 | 688 | 6,000 |
2023/10/17 | 689 | 694 | 683 | 685 | 8,700 |
2023/10/16 | 690 | 698 | 688 | 689 | 6,000 |
2023/10/13 | 700 | 702 | 693 | 693 | 7,600 |
2023/10/12 | 701 | 711 | 700 | 700 | 10,300 |
2023/10/11 | 706 | 710 | 701 | 701 | 3,900 |
2023/10/10 | 712 | 712 | 704 | 711 | 2,200 |
2023/10/06 | 698 | 714 | 698 | 711 | 2,900 |
2023/10/05 | 706 | 710 | 698 | 703 | 3,300 |
2023/10/04 | 712 | 712 | 701 | 701 | 6,500 |
2023/10/03 | 728 | 728 | 710 | 711 | 17,400 |
2023/10/02 | 733 | 736 | 725 | 725 | 4,600 |
2023/09/29 | 735 | 740 | 726 | 732 | 6,600 |
2023/09/28 | 734 | 738 | 731 | 735 | 3,200 |
2023/09/27 | 748 | 748 | 728 | 729 | 27,900 |
2023/09/26 | 722 | 722 | 711 | 712 | 11,900 |
2023/09/25 | 723 | 729 | 715 | 719 | 9,600 |
2023/09/22 | 715 | 725 | 694 | 720 | 14,500 |
2023/09/21 | 735 | 748 | 713 | 715 | 47,400 |
2023/09/20 | 759 | 777 | 718 | 735 | 245,400 |
2023/09/19 | 740 | 740 | 729 | 729 | 7,800 |
2023/09/15 | 740 | 740 | 722 | 736 | 6,500 |
2023/09/14 | 739 | 742 | 737 | 741 | 6,600 |
2023/09/13 | 737 | 740 | 729 | 736 | 17,600 |
2023/09/12 | 735 | 737 | 725 | 731 | 12,500 |
2023/09/11 | 730 | 739 | 728 | 728 | 13,400 |
2023/09/08 | 726 | 735 | 720 | 732 | 8,500 |
2023/09/07 | 729 | 733 | 726 | 730 | 5,500 |
2023/09/06 | 730 | 730 | 725 | 729 | 7,000 |
2023/09/05 | 733 | 733 | 720 | 725 | 5,200 |
2023/09/04 | 732 | 732 | 724 | 724 | 6,000 |
2023/09/01 | 733 | 735 | 724 | 733 | 4,500 |
2023/08/31 | 744 | 744 | 725 | 730 | 9,600 |
2023/08/30 | 729 | 738 | 723 | 737 | 5,500 |
2023/08/29 | 746 | 753 | 727 | 729 | 25,200 |
2023/08/28 | 722 | 729 | 717 | 728 | 7,400 |
2023/08/25 | 709 | 716 | 707 | 714 | 3,300 |
2023/08/24 | 709 | 710 | 702 | 706 | 1,400 |
2023/08/23 | 706 | 710 | 680 | 706 | 24,800 |
2023/08/22 | 710 | 715 | 709 | 714 | 1,800 |
2023/08/21 | 721 | 723 | 710 | 715 | 6,500 |
2023/08/18 | 717 | 727 | 715 | 717 | 7,500 |
2023/08/17 | 728 | 728 | 712 | 718 | 13,200 |
2023/08/16 | 735 | 735 | 721 | 724 | 9,700 |
2023/08/15 | 737 | 737 | 726 | 727 | 6,000 |
2023/08/14 | 720 | 733 | 719 | 733 | 6,200 |
2023/08/10 | 737 | 738 | 727 | 730 | 5,500 |
2023/08/09 | 731 | 735 | 729 | 735 | 3,300 |
2023/08/08 | 727 | 730 | 723 | 727 | 2,800 |
2023/08/07 | 725 | 729 | 719 | 724 | 4,900 |
2023/08/04 | 720 | 725 | 720 | 725 | 1,000 |
2023/08/03 | 722 | 725 | 720 | 725 | 2,000 |
2023/08/02 | 730 | 730 | 724 | 724 | 1,100 |
2023/08/01 | 724 | 730 | 724 | 725 | 2,400 |
2023/07/31 | 736 | 736 | 725 | 730 | 2,800 |
2023/07/28 | 717 | 736 | 717 | 736 | 2,200 |
2023/07/27 | 733 | 735 | 726 | 726 | 8,900 |
2023/07/26 | 722 | 729 | 722 | 729 | 3,200 |
2023/07/25 | 736 | 736 | 720 | 728 | 12,200 |
2023/07/24 | 738 | 738 | 728 | 736 | 3,300 |
2023/07/21 | 735 | 737 | 728 | 729 | 4,200 |
2023/07/20 | 731 | 740 | 731 | 740 | 1,700 |
2023/07/19 | 735 | 737 | 731 | 731 | 4,200 |
2023/07/18 | 740 | 741 | 729 | 729 | 5,400 |
2023/07/14 | 755 | 757 | 745 | 746 | 9,300 |
2023/07/13 | 745 | 759 | 745 | 756 | 6,000 |
2023/07/12 | 765 | 765 | 755 | 758 | 2,600 |
2023/07/11 | 764 | 768 | 758 | 758 | 8,300 |
2023/07/10 | 753 | 762 | 751 | 762 | 6,200 |
2023/07/07 | 748 | 756 | 745 | 756 | 2,500 |
2023/07/06 | 760 | 760 | 748 | 749 | 7,100 |
2023/07/05 | 765 | 765 | 757 | 760 | 7,600 |
2023/07/04 | 758 | 765 | 745 | 758 | 13,600 |
2023/07/03 | 758 | 758 | 743 | 755 | 3,800 |
2023/06/30 | 749 | 757 | 748 | 749 | 6,300 |
2023/06/29 | 766 | 766 | 740 | 748 | 10,500 |
2023/06/28 | 766 | 766 | 759 | 764 | 3,200 |
2023/06/27 | 768 | 768 | 753 | 761 | 6,800 |
2023/06/26 | 772 | 772 | 753 | 768 | 7,600 |
2023/06/23 | 772 | 772 | 753 | 770 | 11,200 |
2023/06/22 | 760 | 773 | 754 | 772 | 23,600 |
2023/06/21 | 753 | 760 | 745 | 745 | 13,200 |
2023/06/20 | 753 | 753 | 742 | 744 | 5,800 |
2023/06/19 | 748 | 755 | 736 | 745 | 7,900 |
2023/06/16 | 745 | 755 | 740 | 747 | 12,200 |
2023/06/15 | 724 | 794 | 721 | 755 | 46,400 |
2023/06/14 | 733 | 733 | 723 | 729 | 6,400 |
2023/06/13 | 732 | 748 | 725 | 725 | 11,000 |
2023/06/12 | 730 | 736 | 729 | 732 | 12,200 |
2023/06/09 | 726 | 736 | 722 | 736 | 10,400 |
2023/06/08 | 721 | 726 | 719 | 722 | 4,200 |
2023/06/07 | 725 | 726 | 720 | 724 | 3,700 |
2023/06/06 | 716 | 729 | 716 | 729 | 9,700 |
2023/06/05 | 718 | 720 | 715 | 716 | 2,600 |
2023/06/02 | 711 | 717 | 710 | 713 | 4,200 |
2023/06/01 | 721 | 721 | 709 | 711 | 3,400 |
2023/05/31 | 727 | 727 | 720 | 721 | 1,100 |
2023/05/30 | 725 | 725 | 715 | 723 | 9,300 |
2023/05/29 | 730 | 731 | 723 | 725 | 5,700 |
2023/05/26 | 742 | 745 | 725 | 734 | 9,000 |
2023/05/25 | 750 | 750 | 726 | 741 | 12,800 |
2023/05/24 | 720 | 747 | 720 | 740 | 17,500 |
2023/05/23 | 723 | 725 | 719 | 724 | 5,900 |
2023/05/22 | 715 | 723 | 715 | 719 | 4,800 |
2023/05/19 | 715 | 718 | 713 | 715 | 10,100 |
2023/05/18 | 723 | 724 | 715 | 716 | 3,100 |
2023/05/17 | 714 | 720 | 714 | 719 | 4,600 |
2023/05/16 | 719 | 719 | 715 | 715 | 2,800 |
2023/05/15 | 711 | 721 | 708 | 719 | 11,600 |
2023/05/12 | 717 | 717 | 704 | 704 | 12,500 |
2023/05/11 | 708 | 710 | 704 | 710 | 1,200 |
2023/05/10 | 707 | 713 | 701 | 712 | 4,900 |
2023/05/09 | 715 | 715 | 708 | 708 | 2,100 |
2023/05/08 | 708 | 711 | 700 | 708 | 8,200 |
2023/05/02 | 700 | 708 | 699 | 708 | 6,300 |
2023/05/01 | 709 | 709 | 700 | 700 | 3,800 |
2023/04/28 | 705 | 709 | 694 | 700 | 5,700 |
2023/04/27 | 700 | 709 | 691 | 709 | 12,700 |
2023/04/26 | 710 | 710 | 700 | 700 | 5,300 |
2023/04/25 | 710 | 710 | 695 | 700 | 9,400 |
2023/04/24 | 706 | 708 | 696 | 703 | 5,400 |
2023/04/21 | 702 | 706 | 694 | 699 | 3,000 |
2023/04/20 | 695 | 702 | 695 | 702 | 4,400 |
2023/04/19 | 705 | 705 | 700 | 702 | 2,000 |
2023/04/18 | 705 | 710 | 704 | 710 | 2,700 |
2023/04/17 | 696 | 709 | 693 | 709 | 5,200 |
2023/04/14 | 700 | 703 | 697 | 697 | 4,700 |
2023/04/13 | 699 | 699 | 693 | 695 | 1,900 |
2023/04/12 | 715 | 715 | 703 | 703 | 3,300 |
2023/04/11 | 715 | 716 | 707 | 707 | 2,500 |
2023/04/10 | 705 | 711 | 705 | 711 | 800 |
2023/04/07 | 705 | 709 | 699 | 709 | 6,000 |
2023/04/06 | 700 | 705 | 698 | 698 | 2,800 |
2023/04/05 | 700 | 710 | 699 | 700 | 6,400 |
2023/04/04 | 695 | 712 | 694 | 707 | 8,600 |
2023/04/03 | 695 | 702 | 690 | 696 | 5,800 |
2023/03/31 | 685 | 695 | 685 | 695 | 3,700 |
2023/03/30 | 684 | 697 | 684 | 684 | 3,600 |
2023/03/29 | 693 | 693 | 679 | 684 | 7,400 |
2023/03/28 | 685 | 685 | 674 | 674 | 3,500 |
2023/03/27 | 688 | 688 | 672 | 675 | 8,700 |
2023/03/24 | 697 | 697 | 682 | 687 | 6,000 |
2023/03/23 | 695 | 695 | 686 | 691 | 11,800 |
2023/03/22 | 687 | 700 | 683 | 688 | 11,200 |
2023/03/20 | 695 | 695 | 667 | 671 | 10,700 |
2023/03/17 | 675 | 690 | 667 | 689 | 8,100 |
2023/03/16 | 670 | 685 | 659 | 685 | 16,200 |
2023/03/15 | 675 | 687 | 675 | 677 | 8,300 |
2023/03/14 | 691 | 694 | 666 | 672 | 25,000 |
2023/03/13 | 696 | 704 | 694 | 699 | 9,600 |
2023/03/10 | 703 | 704 | 695 | 702 | 9,500 |
2023/03/09 | 700 | 707 | 697 | 707 | 9,800 |
2023/03/08 | 719 | 719 | 700 | 702 | 9,500 |
2023/03/07 | 713 | 724 | 713 | 719 | 4,200 |
2023/03/06 | 712 | 720 | 712 | 720 | 9,900 |
2023/03/03 | 706 | 715 | 706 | 712 | 12,600 |
2023/03/02 | 703 | 711 | 703 | 706 | 3,900 |
2023/03/01 | 707 | 710 | 700 | 710 | 4,100 |
2023/02/28 | 689 | 710 | 684 | 710 | 14,200 |
2023/02/27 | 691 | 704 | 677 | 679 | 14,400 |
2023/02/24 | 694 | 701 | 690 | 690 | 8,800 |
2023/02/22 | 696 | 717 | 696 | 698 | 13,000 |
2023/02/21 | 713 | 721 | 707 | 708 | 4,800 |
2023/02/20 | 723 | 723 | 719 | 719 | 4,500 |
2023/02/17 | 733 | 733 | 723 | 723 | 5,000 |
2023/02/16 | 690 | 733 | 690 | 733 | 23,400 |
2023/02/15 | 725 | 741 | 682 | 696 | 60,000 |
2023/02/14 | 735 | 746 | 725 | 735 | 22,600 |
2023/02/13 | 738 | 754 | 725 | 746 | 12,800 |
2023/02/10 | 742 | 742 | 732 | 733 | 8,300 |
2023/02/09 | 745 | 745 | 741 | 742 | 4,000 |
2023/02/08 | 731 | 747 | 729 | 746 | 11,300 |
2023/02/07 | 732 | 741 | 730 | 731 | 5,200 |
2023/02/06 | 748 | 748 | 729 | 731 | 11,600 |
2023/02/03 | 740 | 748 | 736 | 736 | 7,100 |
2023/02/02 | 739 | 744 | 735 | 740 | 3,000 |
2023/02/01 | 730 | 742 | 726 | 736 | 3,600 |
2023/01/31 | 743 | 743 | 725 | 727 | 8,500 |
2023/01/30 | 746 | 749 | 728 | 742 | 8,600 |
2023/01/27 | 760 | 765 | 742 | 742 | 10,500 |
2023/01/26 | 752 | 770 | 752 | 752 | 15,400 |
2023/01/25 | 749 | 760 | 741 | 750 | 20,300 |
2023/01/24 | 760 | 760 | 740 | 743 | 12,600 |
2023/01/23 | 725 | 755 | 721 | 755 | 13,900 |
2023/01/20 | 732 | 732 | 717 | 719 | 14,600 |
2023/01/19 | 739 | 739 | 731 | 731 | 9,500 |
2023/01/18 | 744 | 746 | 735 | 736 | 9,500 |
2023/01/17 | 745 | 759 | 730 | 741 | 23,100 |
2023/01/16 | 758 | 770 | 743 | 746 | 33,100 |
2023/01/13 | 740 | 770 | 720 | 759 | 67,000 |
2023/01/12 | 694 | 780 | 684 | 719 | 171,100 |
2023/01/11 | 678 | 691 | 678 | 690 | 8,400 |
2023/01/10 | 667 | 682 | 661 | 669 | 6,000 |
2023/01/06 | 656 | 668 | 656 | 667 | 5,400 |
2023/01/05 | 685 | 685 | 655 | 656 | 12,000 |
2023/01/04 | 699 | 711 | 666 | 666 | 18,500 |