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

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
2013/12/30 1,596 1,689 1,584 1,672 68,400
2013/12/27 1,588 1,616 1,563 1,573 23,500
2013/12/26 1,592 1,595 1,561 1,585 18,400
2013/12/25 1,618 1,618 1,560 1,560 68,900
2013/12/24 1,600 1,631 1,596 1,600 70,800
2013/12/20 1,599 1,600 1,565 1,580 53,600
2013/12/19 1,535 1,611 1,523 1,570 105,000
2013/12/18 1,532 1,589 1,522 1,532 60,900
2013/12/17 1,546 1,599 1,521 1,550 92,400
2013/12/16 1,600 1,628 1,537 1,545 48,400
2013/12/13 1,620 1,643 1,600 1,606 32,200
2013/12/12 1,695 1,695 1,625 1,632 75,400
2013/12/11 1,733 1,733 1,674 1,675 97,300
2013/12/10 1,825 1,840 1,734 1,747 70,400
2013/12/09 1,800 1,810 1,753 1,792 73,800
2013/12/06 1,760 1,770 1,722 1,760 56,900
2013/12/05 1,764 1,765 1,702 1,719 86,100
2013/12/04 1,722 1,789 1,696 1,734 90,500
2013/12/03 1,686 1,870 1,652 1,772 214,700
2013/12/02 1,685 1,750 1,683 1,691 100,900
2013/11/29 1,658 1,671 1,613 1,629 49,300
2013/11/28 1,700 1,700 1,618 1,675 62,900
2013/11/27 1,740 1,755 1,672 1,679 133,000
2013/11/26 1,771 1,870 1,771 1,794 113,600
2013/11/25 1,800 1,800 1,740 1,749 50,900
2013/11/22 1,765 1,839 1,728 1,752 117,200
2013/11/21 1,739 1,843 1,719 1,782 112,100
2013/11/20 1,755 1,769 1,690 1,706 52,100
2013/11/19 1,710 1,770 1,686 1,737 68,800
2013/11/18 1,751 1,808 1,690 1,709 169,600
2013/11/15 1,897 1,913 1,765 1,774 249,000
2013/11/14 1,822 1,940 1,800 1,863 408,900
2013/11/13 1,750 2,000 1,750 1,900 856,600
2013/11/12 1,650 1,749 1,613 1,642 398,000
2013/11/11 1,771 1,880 1,601 1,611 880,000
2013/11/08 1,552 1,948 1,531 1,851 1,632,300
2013/11/07 1,382 1,622 1,380 1,622 1,125,300
2013/11/06 1,302 1,360 1,265 1,322 149,100
2013/11/05 1,217 1,480 1,204 1,330 491,700
2013/11/01 1,216 1,284 1,180 1,227 244,600
2013/10/31 1,119 1,250 1,020 1,232 477,500
2013/10/30 1,000 1,120 1,000 1,120 451,600
2013/10/29 997 997 970 970 41,600
2013/10/28 1,015 1,022 973 998 41,600
2013/10/25 1,040 1,045 1,000 1,030 56,600
2013/10/24 984 1,034 984 1,030 175,700
2013/10/23 978 985 970 985 74,200
2013/10/22 970 978 966 973 30,800
2013/10/21 955 968 945 968 34,900
2013/10/18 950 957 935 952 21,900
2013/10/17 949 962 941 952 39,200
2013/10/16 946 962 939 949 32,800
2013/10/15 969 969 946 946 37,300
2013/10/11 940 969 936 962 56,100
2013/10/10 898 939 898 939 32,100
2013/10/09 903 905 890 898 15,600
2013/10/08 882 903 882 903 10,900
2013/10/07 926 927 885 895 63,500
2013/10/04 930 941 921 941 22,500
2013/10/03 915 946 915 940 31,600
2013/10/02 930 945 913 920 36,500
2013/10/01 911 933 911 915 27,800
2013/09/30 900 923 900 910 28,000
2013/09/27 935 953 900 920 79,500
2013/09/26 923 973 911 965 56,300
2013/09/25 999 999 957 958 66,300
2013/09/24 984 1,007 980 999 87,300
2013/09/20 1,020 1,020 971 983 126,200
2013/09/19 1,005 1,018 970 1,013 341,000
2013/09/18 988 988 921 942 332,200
2013/09/17 846 854 845 853 28,500
2013/09/13 830 846 829 846 26,800
2013/09/12 829 829 823 827 6,700
2013/09/11 817 824 817 822 7,200
2013/09/10 820 824 815 821 9,700
2013/09/09 810 820 800 815 12,800
2013/09/06 811 819 802 803 26,900
2013/09/05 832 833 813 820 21,300
2013/09/04 823 840 823 832 23,600
2013/09/03 830 846 824 832 68,600
2013/09/02 792 826 792 825 41,300
2013/08/30 770 800 770 792 40,100
2013/08/29 771 771 764 764 24,800
2013/08/28 774 780 759 770 20,100
2013/08/27 785 785 779 781 14,100
2013/08/26 778 790 776 779 11,400
2013/08/23 807 807 783 785 60,200
2013/08/22 800 846 795 810 188,400
2013/08/21 778 786 776 786 20,000
2013/08/20 780 795 778 783 18,000
2013/08/19 776 777 768 774 20,900
2013/08/16 770 772 756 770 6,900
2013/08/15 770 780 769 770 32,200
2013/08/14 758 771 758 766 24,100
2013/08/13 732 772 732 759 30,600
2013/08/12 735 736 727 732 20,600
2013/08/09 768 774 734 735 48,900
2013/08/08 767 809 760 771 77,100
2013/08/07 731 795 728 770 190,500
2013/08/06 704 712 703 711 35,800
2013/08/05 723 723 702 703 51,200
2013/08/02 713 721 711 721 16,500
2013/08/01 715 725 707 712 14,500
2013/07/31 730 733 716 718 5,600
2013/07/30 712 733 711 725 22,400
2013/07/29 743 750 711 711 47,800
2013/07/26 753 763 751 752 11,500
2013/07/25 756 763 754 756 11,300
2013/07/24 756 783 753 756 33,300
2013/07/23 773 774 755 763 17,000
2013/07/22 774 774 751 765 28,700
2013/07/19 775 775 759 759 24,400
2013/07/18 777 777 760 762 24,000
2013/07/17 783 784 758 777 46,000
2013/07/16 816 820 797 797 17,200
2013/07/12 830 830 808 815 37,100
2013/07/11 804 818 800 816 66,300
2013/07/10 758 814 749 810 134,000
2013/07/09 733 758 733 758 20,100
2013/07/08 715 748 715 744 51,100
2013/07/05 719 719 711 715 23,700
2013/07/04 708 715 703 708 25,900
2013/07/03 715 720 710 713 20,500
2013/07/02 700 720 700 720 43,500
2013/07/01 700 700 687 698 19,100
2013/06/28 673 689 673 689 19,900
2013/06/27 676 681 658 671 41,300
2013/06/26 695 697 671 681 31,900
2013/06/25 704 704 682 689 37,300
2013/06/24 730 730 701 703 12,600
2013/06/21 700 705 690 700 28,100
2013/06/20 725 725 705 707 31,000
2013/06/19 720 730 713 720 16,900
2013/06/18 715 723 715 716 21,800
2013/06/17 700 719 695 715 31,100
2013/06/14 715 723 709 714 28,300
2013/06/13 730 730 714 715 33,400
2013/06/12 716 746 715 731 49,300
2013/06/11 732 733 723 730 34,100
2013/06/10 713 736 710 723 55,000
2013/06/07 681 726 650 713 103,700
2013/06/06 761 775 722 729 75,700
2013/06/05 801 817 777 781 48,400
2013/06/04 805 821 795 804 51,900
2013/06/03 810 830 808 809 60,400
2013/05/31 844 850 828 838 36,800
2013/05/30 883 883 840 844 39,100
2013/05/29 875 898 872 898 50,000
2013/05/28 870 874 851 872 55,600
2013/05/27 871 874 860 873 45,300
2013/05/24 833 880 833 860 60,700
2013/05/23 915 915 840 878 103,400
2013/05/22 857 908 850 901 97,000
2013/05/21 865 878 856 857 39,700
2013/05/20 855 860 838 860 44,800
2013/05/17 805 851 805 849 52,600
2013/05/16 860 870 802 823 101,900
2013/05/15 900 902 852 864 107,500
2013/05/14 908 912 888 897 56,100
2013/05/13 929 935 900 906 141,800
2013/05/10 896 918 885 910 121,300
2013/05/09 862 907 862 896 396,400
2013/05/08 908 938 895 922 218,100
2013/05/07 880 899 870 890 190,400
2013/05/02 840 881 839 877 157,700
2013/05/01 820 848 819 837 108,300
2013/04/30 830 831 806 814 121,500
2013/04/26 850 853 831 834 83,200
2013/04/25 850 854 841 850 66,200
2013/04/24 850 861 840 849 82,800
2013/04/23 845 853 843 846 69,600
2013/04/22 845 857 843 846 63,300
2013/04/19 841 853 841 847 61,700
2013/04/18 843 893 835 857 146,100
2013/04/17 841 842 827 828 92,200
2013/04/16 835 848 827 840 48,700
2013/04/15 828 853 827 844 117,600
2013/04/12 808 826 804 826 93,200
2013/04/11 800 816 800 809 56,100
2013/04/10 819 819 792 800 194,000
2013/04/09 817 824 814 818 81,000
2013/04/08 806 830 792 810 196,400
2013/04/05 881 882 816 826 249,500
2013/04/04 870 872 855 866 84,700
2013/04/03 910 911 850 880 327,300
2013/04/02 930 958 909 955 45,900
2013/04/01 962 973 922 935 98,900
2013/03/29 1,041 1,041 957 970 170,000
2013/03/28 1,040 1,050 1,015 1,022 78,300
2013/03/27 1,010 1,017 970 1,012 63,100
2013/03/27 1 -> 100.00 分割
2013/03/26 103,000 103,100 98,500 99,900 1,230
2013/03/25 101,900 104,700 101,700 103,000 976
2013/03/22 101,800 102,700 100,000 101,000 797
2013/03/21 98,000 102,500 97,800 101,700 1,265
2013/03/19 96,600 97,700 96,500 97,600 374
2013/03/18 96,200 96,700 96,000 96,300 382
2013/03/15 94,900 97,000 94,600 95,500 1,402
2013/03/14 93,100 94,500 93,100 94,500 416
2013/03/13 94,400 94,400 93,000 93,100 456
2013/03/12 95,000 95,000 93,000 93,000 990
2013/03/11 96,300 96,300 94,000 95,000 1,092
2013/03/08 95,500 96,200 92,600 93,400 1,267
2013/03/07 93,000 96,300 93,000 95,700 1,567
2013/03/06 94,000 94,000 92,000 92,400 809
2013/03/05 92,800 92,800 91,100 92,500 677
2013/03/04 94,000 94,400 92,000 92,900 1,499
2013/03/01 97,000 97,000 93,500 94,800 2,051
2013/02/28 98,100 98,100 94,800 96,200 1,939
2013/02/27 101,000 101,100 98,000 98,000 1,007
2013/02/26 100,000 101,000 99,100 99,600 568
2013/02/25 101,400 103,200 100,400 101,500 562
2013/02/22 100,000 102,000 98,800 99,900 557
2013/02/21 100,000 102,500 98,000 101,100 698
2013/02/20 104,200 104,200 100,500 100,700 485
2013/02/19 100,300 104,300 99,500 104,300 533
2013/02/18 98,600 102,500 98,600 101,700 583
2013/02/15 102,000 102,000 95,200 97,200 775
2013/02/14 97,300 103,800 97,300 102,100 1,236
2013/02/13 97,000 103,000 96,300 100,300 1,472
2013/02/12 98,500 99,800 94,600 95,900 1,518
2013/02/08 102,500 104,500 98,100 101,100 730
2013/02/07 101,400 107,800 100,700 105,000 1,519
2013/02/06 98,700 100,900 98,300 99,900 799
2013/02/05 98,800 98,900 97,500 98,200 316
2013/02/04 96,500 98,800 96,200 98,800 509
2013/02/01 95,000 97,500 94,500 96,600 401
2013/01/31 96,000 97,000 95,500 95,700 390
2013/01/30 95,600 98,000 95,600 96,600 347
2013/01/29 95,200 98,900 95,000 96,400 950
2013/01/28 93,800 98,100 93,500 95,500 356
2013/01/25 91,500 93,500 90,900 91,800 373
2013/01/24 91,900 92,500 90,300 92,500 361
2013/01/23 95,000 96,900 91,500 92,900 896
2013/01/22 98,200 99,100 95,400 97,900 566
2013/01/21 101,200 101,500 98,100 100,500 998
2013/01/18 92,000 105,900 91,500 104,700 4,020
2013/01/17 91,000 92,400 89,700 91,000 460
2013/01/16 92,500 93,000 89,000 90,000 1,020
2013/01/15 88,500 91,500 88,500 90,900 1,302
2013/01/11 82,000 88,800 81,700 87,500 2,344
2013/01/10 83,000 83,000 81,500 82,000 736
2013/01/09 80,400 81,900 79,900 81,600 727
2013/01/08 79,700 80,800 79,700 80,100 283
2013/01/07 80,700 80,700 79,600 79,700 433
2013/01/04 81,200 81,200 79,700 80,600 392

このページの先頭へ