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
2014/12/30 1,200 1,282 1,152 1,266 252,600
2014/12/29 1,205 1,312 1,164 1,197 519,100
2014/12/26 1,133 1,230 1,131 1,192 236,300
2014/12/25 1,150 1,209 1,132 1,139 221,100
2014/12/24 1,183 1,246 1,166 1,172 281,700
2014/12/22 1,195 1,197 1,128 1,197 504,100
2014/12/19 1,079 1,198 1,066 1,197 961,900
2014/12/18 1,107 1,120 1,040 1,088 539,700
2014/12/17 945 1,095 945 1,078 690,200
2014/12/16 924 957 923 945 249,900
2014/12/15 905 925 901 924 164,100
2014/12/12 885 902 882 891 68,200
2014/12/11 870 894 864 893 63,600
2014/12/10 865 878 854 863 116,800
2014/12/09 883 886 873 876 67,100
2014/12/08 900 912 884 887 92,000
2014/12/05 887 906 886 900 77,100
2014/12/04 900 904 885 886 84,500
2014/12/03 910 914 895 904 76,400
2014/12/02 900 916 898 907 108,000
2014/12/01 913 919 888 894 101,400
2014/11/28 929 932 912 914 32,700
2014/11/27 920 934 920 930 45,700
2014/11/26 902 917 902 917 41,100
2014/11/25 905 910 898 907 52,700
2014/11/21 900 908 893 900 88,100
2014/11/20 922 923 898 899 121,100
2014/11/19 945 964 923 932 87,800
2014/11/18 900 949 900 947 81,200
2014/11/17 907 924 880 901 157,300
2014/11/14 935 940 900 905 154,100
2014/11/13 960 960 938 942 73,500
2014/11/12 979 980 961 962 73,800
2014/11/11 978 984 956 980 88,900
2014/11/10 961 980 952 976 63,800
2014/11/07 988 1,006 957 961 140,100
2014/11/06 1,063 1,066 980 992 354,300
2014/11/05 1,074 1,082 1,060 1,070 99,100
2014/11/04 1,070 1,107 1,064 1,074 277,100
2014/10/31 1,053 1,083 1,044 1,062 138,200
2014/10/30 1,062 1,073 1,051 1,060 40,600
2014/10/29 1,080 1,090 1,051 1,073 88,000
2014/10/28 1,033 1,080 1,030 1,064 130,200
2014/10/27 1,030 1,035 1,012 1,032 65,600
2014/10/24 1,040 1,049 1,012 1,022 60,600
2014/10/23 1,025 1,045 1,004 1,039 88,300
2014/10/22 1,007 1,035 996 1,033 95,400
2014/10/21 1,030 1,030 990 1,001 92,200
2014/10/20 1,000 1,046 1,000 1,029 126,700
2014/10/17 998 1,034 983 990 106,900
2014/10/16 1,000 1,013 978 991 108,600
2014/10/15 1,028 1,058 1,001 1,024 84,200
2014/10/14 1,010 1,044 998 1,031 168,100
2014/10/10 1,060 1,064 1,004 1,046 213,000
2014/10/09 1,096 1,110 1,051 1,052 245,300
2014/10/08 1,071 1,084 1,045 1,074 132,900
2014/10/07 1,075 1,120 1,073 1,082 152,600
2014/10/06 1,050 1,084 1,033 1,070 133,300
2014/10/03 1,040 1,055 1,021 1,040 135,500
2014/10/02 1,054 1,079 1,020 1,040 222,600
2014/10/01 1,072 1,106 1,050 1,093 423,700
2014/09/30 1,015 1,094 1,014 1,072 389,000
2014/09/29 1,037 1,040 1,002 1,019 148,500
2014/09/26 980 1,020 973 1,018 133,000
2014/09/25 1,014 1,015 968 993 176,200
2014/09/24 969 1,022 944 996 301,200
2014/09/22 906 993 903 980 374,300
2014/09/19 907 915 892 900 125,500
2014/09/18 910 910 895 902 61,700
2014/09/17 897 915 897 911 122,100
2014/09/16 900 910 895 901 66,000
2014/09/12 904 912 896 908 100,300
2014/09/11 889 907 885 904 99,000
2014/09/10 890 898 882 887 91,500
2014/09/09 908 911 894 899 88,900
2014/09/08 890 909 886 906 85,000
2014/09/05 905 907 886 901 91,100
2014/09/04 906 913 893 898 117,100
2014/09/03 903 929 898 927 131,400
2014/09/02 904 907 858 898 209,700
2014/09/01 903 904 893 902 78,800
2014/08/29 903 910 896 910 64,000
2014/08/28 900 919 895 900 98,400
2014/08/27 918 918 891 908 144,100
2014/08/26 941 952 906 918 255,900
2014/08/25 915 959 911 940 290,700
2014/08/22 907 911 890 907 184,000
2014/08/21 898 918 887 892 151,400
2014/08/20 893 912 875 883 186,200
2014/08/19 929 929 882 903 290,500
2014/08/18 896 944 896 914 399,900
2014/08/15 877 910 851 896 199,900
2014/08/14 881 893 846 874 349,700
2014/08/13 839 913 838 886 972,700
2014/08/12 897 900 795 820 1,060,100
2014/08/11 888 917 885 915 281,500
2014/08/08 930 935 872 873 521,700
2014/08/07 1,027 1,030 917 930 904,200
2014/08/06 1,050 1,080 1,033 1,074 238,800
2014/08/05 1,103 1,117 1,021 1,048 377,900
2014/08/04 1,065 1,131 1,050 1,090 313,300
2014/08/01 1,013 1,069 1,001 1,056 224,000
2014/07/31 1,061 1,068 1,025 1,043 162,100
2014/07/30 1,058 1,087 1,027 1,068 177,000
2014/07/29 1,086 1,086 1,035 1,057 195,300
2014/07/28 1,030 1,086 1,020 1,073 336,800
2014/07/25 1,099 1,130 1,069 1,090 333,900
2014/07/24 1,096 1,140 1,095 1,115 267,000
2014/07/23 1,115 1,188 1,071 1,119 723,000
2014/07/22 1,093 1,218 1,080 1,105 2,317,200
2014/07/18 990 1,080 985 1,080 1,492,900
2014/07/17 930 992 905 930 514,800
2014/07/16 889 925 885 920 208,200
2014/07/15 908 910 885 894 76,100
2014/07/14 910 916 882 897 99,500
2014/07/11 889 926 880 902 249,700
2014/07/10 888 910 866 908 259,500
2014/07/09 873 895 873 881 155,600
2014/07/08 830 899 828 895 354,000
2014/07/07 828 840 816 838 102,700
2014/07/04 817 825 780 823 171,700
2014/07/03 835 846 821 821 138,800
2014/07/02 867 868 841 850 83,400
2014/07/01 844 868 844 852 188,400
2014/06/30 824 879 824 859 227,100
2014/06/27 840 842 816 824 297,900
2014/06/26 800 848 799 834 293,100
2014/06/25 805 807 780 799 128,000
2014/06/24 815 815 795 806 117,800
2014/06/23 780 823 780 809 249,500
2014/06/20 789 798 769 779 181,600
2014/06/19 798 804 783 794 241,400
2014/06/18 757 793 757 783 162,500
2014/06/17 775 776 735 763 201,900
2014/06/16 807 807 752 783 308,700
2014/06/13 809 822 787 807 419,200
2014/06/12 750 848 742 835 849,800
2014/06/11 713 755 713 750 224,200
2014/06/10 750 750 705 728 309,900
2014/06/09 731 748 714 745 437,100
2014/06/06 685 708 679 688 285,000
2014/06/05 726 730 662 668 494,800
2014/06/04 647 726 646 699 844,500
2014/06/03 645 656 633 643 279,000
2014/06/02 632 633 615 624 173,700
2014/05/30 596 612 577 611 211,900
2014/05/29 585 593 577 587 137,100
2014/05/28 559 576 556 570 78,600
2014/05/27 565 580 556 557 124,500
2014/05/26 554 561 550 561 105,100
2014/05/23 535 548 531 544 102,100
2014/05/22 503 537 503 535 173,800
2014/05/21 492 503 490 502 57,700
2014/05/20 481 504 481 499 67,300
2014/05/19 512 518 483 485 164,800
2014/05/16 528 539 518 522 103,800
2014/05/15 536 544 528 544 46,200
2014/05/14 534 541 525 538 62,000
2014/05/13 526 530 519 528 85,200
2014/05/12 522 544 507 516 185,500
2014/05/09 545 552 517 523 294,200
2014/05/08 599 611 545 568 440,400
2014/05/07 588 608 570 608 196,700
2014/05/02 569 591 569 583 156,700
2014/05/01 598 609 562 566 428,000
2014/04/30 597 598 557 566 180,600
2014/04/28 568 595 565 592 141,000
2014/04/25 570 589 564 578 118,100
2014/04/24 565 589 554 584 271,800
2014/04/23 541 570 533 549 309,800
2014/04/22 520 575 518 560 628,100
2014/04/21 509 518 500 500 86,400
2014/04/18 530 530 501 509 114,300
2014/04/17 535 539 522 530 97,400
2014/04/16 505 534 505 531 117,400
2014/04/15 493 535 492 513 237,800
2014/04/14 481 497 470 481 219,500
2014/04/11 483 505 475 497 237,900
2014/04/10 559 560 510 521 228,400
2014/04/09 545 572 543 546 148,000
2014/04/08 555 566 543 556 149,900
2014/04/07 583 584 551 566 250,900
2014/04/04 592 611 584 598 254,500
2014/04/03 599 631 596 612 391,300
2014/04/02 575 593 571 574 204,100
2014/04/01 556 586 548 571 286,700
2014/03/31 561 573 558 561 150,400
2014/03/28 540 570 540 551 131,000
2014/03/27 530 543 520 536 120,300
2014/03/27 1 -> 2.00 分割
2014/03/26 1,090 1,106 1,029 1,029 83,500
2014/03/25 1,073 1,123 1,055 1,080 82,400
2014/03/24 1,129 1,140 1,075 1,093 97,800
2014/03/20 1,110 1,125 1,038 1,047 118,800
2014/03/19 1,180 1,190 1,080 1,129 158,500
2014/03/18 1,208 1,230 1,130 1,183 152,200
2014/03/17 1,211 1,274 1,152 1,185 148,700
2014/03/14 1,269 1,290 1,211 1,211 210,500
2014/03/13 1,536 1,541 1,296 1,311 473,300
2014/03/12 1,328 1,600 1,313 1,600 989,200
2014/03/11 1,314 1,321 1,293 1,300 25,900
2014/03/10 1,370 1,370 1,312 1,316 50,900
2014/03/07 1,391 1,412 1,362 1,367 27,800
2014/03/06 1,368 1,406 1,362 1,392 29,800
2014/03/05 1,390 1,447 1,366 1,374 41,000
2014/03/04 1,373 1,401 1,340 1,361 48,700
2014/03/03 1,429 1,429 1,364 1,412 27,500
2014/02/28 1,500 1,514 1,429 1,445 19,700
2014/02/27 1,444 1,472 1,434 1,464 28,800
2014/02/26 1,436 1,549 1,424 1,470 89,200
2014/02/25 1,430 1,470 1,398 1,439 41,000
2014/02/24 1,450 1,494 1,391 1,416 52,300
2014/02/21 1,456 1,481 1,435 1,471 10,700
2014/02/20 1,501 1,510 1,436 1,437 25,600
2014/02/19 1,490 1,530 1,485 1,502 13,700
2014/02/18 1,525 1,525 1,465 1,500 10,300
2014/02/17 1,550 1,550 1,460 1,484 21,900
2014/02/14 1,517 1,549 1,450 1,522 35,400
2014/02/13 1,553 1,566 1,487 1,487 32,600
2014/02/12 1,639 1,639 1,541 1,568 67,500
2014/02/10 1,420 1,610 1,410 1,564 114,600
2014/02/07 1,452 1,474 1,356 1,365 79,100
2014/02/06 1,600 1,740 1,410 1,445 277,500
2014/02/05 1,380 1,500 1,342 1,500 96,500
2014/02/04 1,188 1,364 1,150 1,343 136,200
2014/02/03 1,531 1,570 1,399 1,428 48,200
2014/01/31 1,620 1,658 1,531 1,571 20,600
2014/01/30 1,653 1,668 1,593 1,635 22,800
2014/01/29 1,725 1,726 1,671 1,687 7,400
2014/01/28 1,631 1,730 1,621 1,668 19,300
2014/01/27 1,669 1,700 1,611 1,646 38,900
2014/01/24 1,720 1,741 1,703 1,709 20,300
2014/01/23 1,780 1,781 1,731 1,742 27,400
2014/01/22 1,787 1,796 1,778 1,787 17,400
2014/01/21 1,811 1,811 1,771 1,795 12,200
2014/01/20 1,810 1,828 1,780 1,781 18,300
2014/01/17 1,793 1,849 1,759 1,809 47,900
2014/01/16 1,752 1,800 1,724 1,784 42,500
2014/01/15 1,780 1,780 1,722 1,752 37,200
2014/01/14 1,710 1,794 1,703 1,751 31,000
2014/01/10 1,811 1,814 1,751 1,765 70,500
2014/01/09 1,880 1,883 1,776 1,834 84,800
2014/01/08 1,713 1,900 1,705 1,819 222,400
2014/01/07 1,740 1,740 1,646 1,687 63,100
2014/01/06 1,693 1,696 1,633 1,696 44,100

このページの先頭へ