エムティーアイ(9438)の株価時系列情報
エムティーアイ(9438)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 913 | 928 | 912 | 928 | 23,500 |
| 2025/07/30 | 900 | 917 | 899 | 906 | 26,200 |
| 2025/07/29 | 898 | 908 | 895 | 902 | 22,800 |
| 2025/07/28 | 916 | 916 | 900 | 902 | 29,400 |
| 2025/07/25 | 927 | 928 | 915 | 915 | 16,200 |
| 2025/07/24 | 925 | 942 | 919 | 928 | 32,400 |
| 2025/07/23 | 919 | 923 | 912 | 923 | 27,900 |
| 2025/07/22 | 910 | 920 | 906 | 914 | 19,700 |
| 2025/07/18 | 922 | 934 | 913 | 913 | 19,100 |
| 2025/07/17 | 913 | 935 | 913 | 925 | 22,900 |
| 2025/07/16 | 920 | 920 | 912 | 914 | 14,600 |
| 2025/07/15 | 924 | 930 | 916 | 918 | 14,100 |
| 2025/07/14 | 912 | 954 | 912 | 921 | 53,200 |
| 2025/07/11 | 912 | 922 | 902 | 902 | 23,800 |
| 2025/07/10 | 935 | 935 | 912 | 912 | 42,500 |
| 2025/07/09 | 925 | 937 | 916 | 934 | 25,400 |
| 2025/07/08 | 912 | 928 | 905 | 920 | 43,200 |
| 2025/07/07 | 916 | 920 | 911 | 912 | 18,300 |
| 2025/07/04 | 905 | 918 | 900 | 910 | 20,500 |
| 2025/07/03 | 915 | 928 | 900 | 900 | 26,600 |
| 2025/07/02 | 928 | 933 | 914 | 915 | 49,800 |
| 2025/07/01 | 911 | 973 | 887 | 938 | 132,900 |
| 2025/06/30 | 892 | 928 | 875 | 911 | 68,300 |
| 2025/06/27 | 902 | 910 | 891 | 898 | 32,400 |
| 2025/06/26 | 902 | 910 | 897 | 902 | 28,700 |
| 2025/06/25 | 896 | 910 | 888 | 905 | 38,100 |
| 2025/06/24 | 891 | 908 | 872 | 901 | 53,400 |
| 2025/06/23 | 872 | 877 | 853 | 876 | 34,300 |
| 2025/06/20 | 853 | 888 | 853 | 872 | 74,900 |
| 2025/06/19 | 862 | 862 | 843 | 853 | 39,500 |
| 2025/06/18 | 842 | 884 | 842 | 863 | 100,100 |
| 2025/06/17 | 829 | 841 | 819 | 839 | 48,800 |
| 2025/06/16 | 824 | 838 | 822 | 829 | 28,700 |
| 2025/06/13 | 850 | 865 | 817 | 820 | 48,300 |
| 2025/06/12 | 849 | 862 | 846 | 855 | 24,500 |
| 2025/06/11 | 857 | 867 | 848 | 857 | 45,100 |
| 2025/06/10 | 856 | 872 | 849 | 862 | 63,900 |
| 2025/06/09 | 860 | 874 | 850 | 859 | 31,300 |
| 2025/06/06 | 884 | 897 | 852 | 857 | 53,100 |
| 2025/06/05 | 837 | 897 | 830 | 880 | 101,500 |
| 2025/06/04 | 820 | 840 | 820 | 837 | 37,600 |
| 2025/06/03 | 826 | 832 | 813 | 823 | 43,300 |
| 2025/06/02 | 816 | 841 | 815 | 833 | 34,000 |
| 2025/05/30 | 821 | 830 | 810 | 826 | 35,000 |
| 2025/05/29 | 824 | 837 | 814 | 829 | 35,400 |
| 2025/05/28 | 841 | 850 | 821 | 824 | 29,900 |
| 2025/05/27 | 827 | 838 | 824 | 834 | 23,600 |
| 2025/05/26 | 830 | 842 | 816 | 825 | 51,600 |
| 2025/05/23 | 845 | 848 | 823 | 836 | 38,400 |
| 2025/05/22 | 836 | 855 | 832 | 846 | 32,500 |
| 2025/05/21 | 845 | 864 | 835 | 851 | 43,900 |
| 2025/05/20 | 853 | 856 | 844 | 845 | 44,400 |
| 2025/05/19 | 817 | 854 | 817 | 848 | 48,900 |
| 2025/05/16 | 792 | 819 | 787 | 816 | 39,400 |
| 2025/05/15 | 792 | 820 | 792 | 792 | 54,700 |
| 2025/05/14 | 828 | 832 | 779 | 792 | 95,300 |
| 2025/05/13 | 835 | 850 | 809 | 832 | 61,600 |
| 2025/05/12 | 815 | 832 | 804 | 827 | 38,400 |
| 2025/05/09 | 791 | 819 | 790 | 809 | 46,900 |
| 2025/05/08 | 788 | 805 | 779 | 791 | 33,400 |
| 2025/05/07 | 770 | 811 | 765 | 784 | 98,700 |
| 2025/05/02 | 791 | 792 | 774 | 774 | 16,600 |
| 2025/05/01 | 804 | 804 | 789 | 793 | 18,600 |
| 2025/04/30 | 796 | 810 | 772 | 804 | 81,900 |
| 2025/04/28 | 793 | 811 | 789 | 789 | 24,500 |
| 2025/04/25 | 787 | 810 | 787 | 799 | 13,400 |
| 2025/04/24 | 793 | 800 | 783 | 788 | 15,400 |
| 2025/04/23 | 825 | 825 | 792 | 793 | 23,100 |
| 2025/04/22 | 825 | 833 | 810 | 810 | 27,600 |
| 2025/04/21 | 819 | 860 | 819 | 823 | 249,000 |
| 2025/04/18 | 794 | 820 | 794 | 816 | 19,900 |
| 2025/04/17 | 774 | 795 | 770 | 793 | 14,700 |
| 2025/04/16 | 774 | 782 | 767 | 774 | 21,000 |
| 2025/04/15 | 758 | 777 | 750 | 774 | 23,700 |
| 2025/04/14 | 754 | 777 | 750 | 758 | 46,900 |
| 2025/04/11 | 746 | 756 | 722 | 743 | 59,100 |
| 2025/04/10 | 778 | 791 | 760 | 776 | 77,400 |
| 2025/04/09 | 752 | 756 | 730 | 733 | 44,300 |
| 2025/04/08 | 760 | 799 | 760 | 782 | 35,000 |
| 2025/04/07 | 720 | 740 | 708 | 722 | 59,900 |
| 2025/04/04 | 794 | 812 | 774 | 800 | 63,000 |
| 2025/04/03 | 777 | 823 | 777 | 819 | 56,000 |
| 2025/04/02 | 828 | 828 | 793 | 804 | 53,600 |
| 2025/04/01 | 849 | 849 | 822 | 823 | 43,500 |
| 2025/03/31 | 869 | 869 | 837 | 847 | 28,600 |
| 2025/03/28 | 871 | 883 | 852 | 869 | 50,600 |
| 2025/03/27 | 847 | 880 | 847 | 880 | 69,500 |
| 2025/03/26 | 849 | 866 | 831 | 862 | 73,900 |
| 2025/03/25 | 836 | 848 | 833 | 844 | 29,000 |
| 2025/03/24 | 847 | 847 | 836 | 839 | 19,500 |
| 2025/03/21 | 842 | 847 | 834 | 847 | 49,900 |
| 2025/03/19 | 834 | 843 | 828 | 842 | 20,600 |
| 2025/03/18 | 836 | 849 | 834 | 834 | 51,100 |
| 2025/03/17 | 826 | 846 | 826 | 836 | 18,700 |
| 2025/03/14 | 819 | 837 | 814 | 825 | 31,200 |
| 2025/03/13 | 842 | 854 | 815 | 822 | 51,800 |
| 2025/03/12 | 838 | 860 | 838 | 850 | 69,200 |
| 2025/03/11 | 850 | 857 | 830 | 850 | 84,300 |
| 2025/03/10 | 819 | 923 | 815 | 889 | 327,600 |
| 2025/03/07 | 838 | 838 | 795 | 811 | 100,800 |
| 2025/03/06 | 880 | 882 | 844 | 847 | 60,700 |
| 2025/03/05 | 860 | 882 | 846 | 877 | 31,100 |
| 2025/03/04 | 870 | 872 | 846 | 853 | 19,800 |
| 2025/03/03 | 855 | 867 | 847 | 866 | 40,300 |
| 2025/02/28 | 844 | 855 | 833 | 848 | 81,800 |
| 2025/02/27 | 845 | 867 | 826 | 831 | 75,600 |
| 2025/02/26 | 850 | 945 | 835 | 849 | 372,400 |
| 2025/02/25 | 909 | 909 | 856 | 861 | 100,000 |
| 2025/02/21 | 975 | 977 | 916 | 924 | 85,600 |
| 2025/02/20 | 920 | 1,013 | 920 | 984 | 213,200 |
| 2025/02/19 | 926 | 951 | 921 | 933 | 54,100 |
| 2025/02/18 | 890 | 942 | 890 | 934 | 46,900 |
| 2025/02/17 | 929 | 929 | 887 | 887 | 94,800 |
| 2025/02/14 | 990 | 990 | 932 | 933 | 102,800 |
| 2025/02/13 | 1,047 | 1,054 | 986 | 991 | 131,100 |
| 2025/02/12 | 1,090 | 1,218 | 1,028 | 1,054 | 265,900 |
| 2025/02/10 | 1,049 | 1,171 | 1,049 | 1,091 | 68,500 |
| 2025/02/07 | 1,008 | 1,112 | 995 | 1,072 | 151,400 |
| 2025/02/06 | 998 | 1,009 | 998 | 1,003 | 7,000 |
| 2025/02/05 | 985 | 1,007 | 984 | 998 | 30,000 |
| 2025/02/04 | 1,008 | 1,008 | 986 | 986 | 43,900 |
| 2025/02/03 | 1,040 | 1,042 | 992 | 996 | 56,900 |
| 2025/01/31 | 1,008 | 1,039 | 1,007 | 1,035 | 40,900 |
| 2025/01/30 | 1,023 | 1,030 | 1,000 | 1,007 | 41,600 |
| 2025/01/29 | 1,050 | 1,053 | 1,026 | 1,033 | 26,900 |
| 2025/01/28 | 1,025 | 1,059 | 1,013 | 1,052 | 47,100 |
| 2025/01/27 | 1,103 | 1,118 | 1,036 | 1,036 | 98,100 |
| 2025/01/24 | 1,000 | 1,111 | 998 | 1,100 | 239,200 |
| 2025/01/23 | 1,001 | 1,023 | 1,001 | 1,002 | 46,600 |
| 2025/01/22 | 1,012 | 1,017 | 987 | 1,000 | 70,500 |
| 2025/01/21 | 1,031 | 1,031 | 1,006 | 1,015 | 36,300 |
| 2025/01/20 | 1,035 | 1,049 | 1,025 | 1,031 | 18,000 |
| 2025/01/17 | 1,055 | 1,056 | 1,033 | 1,039 | 31,900 |
| 2025/01/16 | 1,059 | 1,084 | 1,047 | 1,059 | 56,800 |
| 2025/01/15 | 1,031 | 1,054 | 1,028 | 1,054 | 44,900 |
| 2025/01/14 | 1,071 | 1,088 | 1,031 | 1,033 | 56,800 |
| 2025/01/10 | 1,082 | 1,087 | 1,069 | 1,069 | 17,100 |
| 2025/01/09 | 1,076 | 1,098 | 1,044 | 1,077 | 97,400 |
| 2025/01/08 | 1,078 | 1,105 | 1,075 | 1,076 | 51,800 |
| 2025/01/07 | 1,127 | 1,127 | 1,092 | 1,092 | 43,800 |
| 2025/01/06 | 1,169 | 1,169 | 1,116 | 1,116 | 51,700 |
| 2024/12/30 | 1,178 | 1,186 | 1,165 | 1,168 | 20,600 |
| 2024/12/27 | 1,190 | 1,205 | 1,172 | 1,196 | 33,600 |
| 2024/12/26 | 1,214 | 1,228 | 1,174 | 1,200 | 56,400 |
| 2024/12/25 | 1,249 | 1,249 | 1,207 | 1,223 | 32,600 |
| 2024/12/24 | 1,269 | 1,269 | 1,229 | 1,249 | 22,400 |
| 2024/12/23 | 1,218 | 1,269 | 1,218 | 1,269 | 44,400 |
| 2024/12/20 | 1,259 | 1,260 | 1,211 | 1,217 | 38,600 |
| 2024/12/19 | 1,213 | 1,270 | 1,194 | 1,259 | 33,200 |
| 2024/12/18 | 1,279 | 1,279 | 1,238 | 1,238 | 15,400 |
| 2024/12/17 | 1,280 | 1,300 | 1,260 | 1,269 | 36,200 |
| 2024/12/16 | 1,252 | 1,280 | 1,239 | 1,264 | 23,400 |
| 2024/12/13 | 1,243 | 1,263 | 1,236 | 1,252 | 29,100 |
| 2024/12/12 | 1,239 | 1,257 | 1,229 | 1,246 | 46,600 |
| 2024/12/11 | 1,256 | 1,259 | 1,219 | 1,228 | 35,400 |
| 2024/12/10 | 1,280 | 1,288 | 1,245 | 1,247 | 29,400 |
| 2024/12/09 | 1,310 | 1,310 | 1,278 | 1,282 | 44,000 |
| 2024/12/06 | 1,310 | 1,321 | 1,293 | 1,309 | 33,100 |
| 2024/12/05 | 1,302 | 1,327 | 1,298 | 1,318 | 42,600 |
| 2024/12/04 | 1,283 | 1,304 | 1,274 | 1,289 | 65,000 |
| 2024/12/03 | 1,310 | 1,354 | 1,277 | 1,282 | 114,800 |
| 2024/12/02 | 1,229 | 1,292 | 1,220 | 1,280 | 130,000 |
| 2024/11/29 | 1,173 | 1,223 | 1,173 | 1,201 | 27,900 |
| 2024/11/28 | 1,203 | 1,214 | 1,176 | 1,176 | 44,600 |
| 2024/11/27 | 1,233 | 1,233 | 1,194 | 1,216 | 71,800 |
| 2024/11/26 | 1,283 | 1,303 | 1,242 | 1,252 | 48,100 |
| 2024/11/25 | 1,305 | 1,336 | 1,255 | 1,280 | 95,900 |
| 2024/11/22 | 1,233 | 1,315 | 1,233 | 1,304 | 190,800 |
| 2024/11/21 | 1,263 | 1,263 | 1,219 | 1,237 | 63,700 |
| 2024/11/20 | 1,212 | 1,268 | 1,200 | 1,263 | 63,100 |
| 2024/11/19 | 1,204 | 1,228 | 1,183 | 1,202 | 91,500 |
| 2024/11/18 | 1,150 | 1,192 | 1,150 | 1,189 | 62,100 |
| 2024/11/15 | 1,140 | 1,175 | 1,134 | 1,150 | 72,100 |
| 2024/11/14 | 1,101 | 1,124 | 1,095 | 1,116 | 61,600 |
| 2024/11/13 | 1,055 | 1,145 | 1,055 | 1,106 | 131,400 |
| 2024/11/12 | 1,061 | 1,066 | 1,022 | 1,042 | 58,600 |
| 2024/11/11 | 1,015 | 1,097 | 1,005 | 1,066 | 91,400 |
| 2024/11/08 | 1,116 | 1,131 | 1,031 | 1,031 | 133,700 |
| 2024/11/07 | 1,180 | 1,193 | 1,140 | 1,162 | 148,000 |
| 2024/11/06 | 1,109 | 1,141 | 1,107 | 1,131 | 35,100 |
| 2024/11/05 | 1,126 | 1,129 | 1,096 | 1,123 | 30,900 |
| 2024/11/01 | 1,121 | 1,133 | 1,095 | 1,096 | 42,200 |
| 2024/10/31 | 1,144 | 1,145 | 1,126 | 1,145 | 20,000 |
| 2024/10/30 | 1,135 | 1,154 | 1,120 | 1,144 | 56,600 |
| 2024/10/29 | 1,129 | 1,135 | 1,114 | 1,135 | 15,800 |
| 2024/10/28 | 1,121 | 1,140 | 1,100 | 1,129 | 24,400 |
| 2024/10/25 | 1,172 | 1,180 | 1,127 | 1,127 | 33,000 |
| 2024/10/24 | 1,124 | 1,159 | 1,123 | 1,155 | 35,500 |
| 2024/10/23 | 1,171 | 1,171 | 1,129 | 1,136 | 34,400 |
| 2024/10/22 | 1,208 | 1,209 | 1,172 | 1,174 | 24,100 |
| 2024/10/21 | 1,166 | 1,207 | 1,164 | 1,199 | 23,400 |
| 2024/10/18 | 1,184 | 1,188 | 1,156 | 1,166 | 45,400 |
| 2024/10/17 | 1,210 | 1,210 | 1,167 | 1,199 | 49,500 |
| 2024/10/16 | 1,211 | 1,229 | 1,203 | 1,206 | 31,600 |
| 2024/10/15 | 1,229 | 1,255 | 1,187 | 1,238 | 109,000 |
| 2024/10/11 | 1,239 | 1,257 | 1,223 | 1,228 | 27,900 |
| 2024/10/10 | 1,200 | 1,247 | 1,191 | 1,244 | 49,600 |
| 2024/10/09 | 1,237 | 1,241 | 1,185 | 1,202 | 78,100 |
| 2024/10/08 | 1,249 | 1,261 | 1,210 | 1,216 | 61,400 |
| 2024/10/07 | 1,240 | 1,269 | 1,198 | 1,269 | 108,800 |