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
2020/12/30 828 835 817 822 61,500
2020/12/29 818 836 811 832 91,500
2020/12/28 823 842 818 825 111,300
2020/12/25 822 842 822 823 55,500
2020/12/24 839 841 822 829 69,200
2020/12/23 826 845 826 836 69,600
2020/12/22 871 874 826 827 212,300
2020/12/21 884 896 876 879 68,700
2020/12/18 886 898 878 882 170,400
2020/12/17 868 890 860 890 222,500
2020/12/16 844 890 833 857 398,800
2020/12/15 840 847 816 816 81,700
2020/12/14 820 847 820 827 100,800
2020/12/11 800 815 798 815 153,400
2020/12/10 800 810 785 797 158,500
2020/12/09 827 827 805 810 108,600
2020/12/08 810 830 804 826 97,200
2020/12/07 844 854 817 820 116,700
2020/12/04 863 865 835 839 127,000
2020/12/03 841 847 832 833 100,500
2020/12/02 840 850 824 841 192,100
2020/12/01 850 865 840 848 258,800
2020/11/30 820 845 819 842 298,200
2020/11/27 801 826 792 826 193,800
2020/11/26 786 802 785 797 137,000
2020/11/25 809 812 789 789 126,000
2020/11/24 819 821 796 805 203,100
2020/11/20 785 812 785 807 126,300
2020/11/19 788 795 772 781 69,400
2020/11/18 790 799 777 784 81,900
2020/11/17 813 824 790 792 98,700
2020/11/16 829 832 815 815 131,700
2020/11/13 837 841 824 841 185,700
2020/11/12 856 868 845 850 118,800
2020/11/11 859 866 834 855 215,400
2020/11/10 909 914 856 862 217,300
2020/11/09 929 929 898 903 166,700
2020/11/06 910 934 894 914 277,200
2020/11/05 901 960 901 912 675,000
2020/11/04 932 933 907 920 168,600
2020/11/02 914 928 908 923 127,300
2020/10/30 932 938 908 920 155,700
2020/10/29 914 939 914 934 96,100
2020/10/28 903 938 900 935 186,000
2020/10/27 867 917 854 910 164,200
2020/10/26 900 911 888 888 126,100
2020/10/23 919 921 894 914 114,700
2020/10/22 941 941 917 922 129,300
2020/10/21 920 942 913 931 123,900
2020/10/20 916 929 911 923 96,400
2020/10/19 910 932 903 928 122,300
2020/10/16 903 930 903 917 147,200
2020/10/15 929 940 903 907 155,800
2020/10/14 896 928 891 923 249,000
2020/10/13 929 939 910 913 268,400
2020/10/12 979 979 913 937 384,600
2020/10/09 937 968 928 964 318,200
2020/10/08 945 953 924 937 226,200
2020/10/07 956 957 935 939 378,100
2020/10/06 935 969 914 965 455,500
2020/10/05 925 961 908 925 501,600
2020/10/02 1,000 1,028 884 899 887,800
2020/09/30 913 929 876 882 452,000
2020/09/29 860 923 858 913 682,000
2020/09/28 864 868 846 855 281,100
2020/09/25 850 874 823 867 332,100
2020/09/24 851 876 837 855 251,200
2020/09/23 899 902 834 843 554,600
2020/09/18 864 893 855 884 605,600
2020/09/17 805 863 804 849 613,300
2020/09/16 750 828 749 812 564,400
2020/09/15 734 750 730 739 108,800
2020/09/14 727 742 723 726 145,500
2020/09/11 692 726 689 715 198,100
2020/09/10 698 709 693 699 220,300
2020/09/09 728 731 692 706 418,000
2020/09/08 683 773 679 773 303,700
2020/09/07 713 713 669 673 171,900
2020/09/04 705 716 703 711 71,000
2020/09/03 720 728 712 720 83,000
2020/09/02 720 725 711 720 57,400
2020/09/01 728 728 708 721 64,900
2020/08/31 711 738 711 732 99,700
2020/08/28 743 744 690 702 194,800
2020/08/27 744 760 736 740 134,400
2020/08/26 720 739 720 730 65,000
2020/08/25 717 740 717 719 141,700
2020/08/24 719 724 703 712 52,200
2020/08/21 721 739 721 723 85,200
2020/08/20 720 721 695 708 233,600
2020/08/19 719 736 714 725 143,500
2020/08/18 713 732 705 718 92,400
2020/08/17 730 730 709 713 64,500
2020/08/14 718 744 718 730 107,700
2020/08/13 725 725 700 716 94,100
2020/08/12 719 722 707 720 216,900
2020/08/11 734 742 704 719 345,200
2020/08/07 702 761 702 746 579,300
2020/08/06 725 726 684 698 583,800
2020/08/05 740 762 727 733 313,700
2020/08/04 796 798 723 740 479,700
2020/08/03 780 791 748 788 258,200
2020/07/31 805 822 788 810 172,200
2020/07/30 801 815 801 805 152,400
2020/07/29 800 809 793 805 132,900
2020/07/28 812 813 795 801 67,000
2020/07/27 800 810 790 809 148,000
2020/07/22 787 820 787 815 193,000
2020/07/21 781 802 774 790 149,500
2020/07/20 782 808 769 781 178,800
2020/07/17 788 799 762 775 192,200
2020/07/16 808 813 784 794 196,300
2020/07/15 796 812 787 808 122,400
2020/07/14 800 805 788 791 143,700
2020/07/13 812 815 786 808 145,300
2020/07/10 828 834 803 811 215,900
2020/07/09 812 844 805 837 427,400
2020/07/08 817 829 788 813 229,500
2020/07/07 800 821 783 817 385,000
2020/07/06 807 828 781 806 742,100
2020/07/03 720 800 716 797 1,007,600
2020/07/02 682 737 680 728 927,100
2020/07/01 640 680 635 672 174,200
2020/06/30 660 665 635 637 85,500
2020/06/29 699 699 647 654 161,800
2020/06/26 668 706 665 702 113,900
2020/06/25 682 684 663 663 64,400
2020/06/24 702 708 686 687 74,500
2020/06/23 722 722 691 700 99,800
2020/06/22 713 727 693 710 176,600
2020/06/19 707 759 701 736 405,200
2020/06/18 650 716 650 708 326,700
2020/06/17 635 651 635 643 119,300
2020/06/16 618 642 613 630 156,100
2020/06/15 617 625 605 605 39,000
2020/06/12 607 625 602 618 105,200
2020/06/11 619 638 613 627 69,300
2020/06/10 624 624 613 619 16,000
2020/06/09 625 625 611 618 38,300
2020/06/08 623 631 621 625 49,800
2020/06/05 621 630 612 616 55,600
2020/06/04 610 632 605 631 67,500
2020/06/03 625 628 601 604 78,700
2020/06/02 633 633 615 619 53,600
2020/06/01 611 638 610 631 60,800
2020/05/29 599 630 599 601 92,800
2020/05/28 616 616 596 605 61,700
2020/05/27 606 616 598 616 64,200
2020/05/26 615 615 600 605 40,800
2020/05/25 603 612 598 612 51,400
2020/05/22 598 605 595 604 66,200
2020/05/21 630 630 591 593 97,400
2020/05/20 611 621 608 620 54,800
2020/05/19 607 611 595 610 31,600
2020/05/18 617 617 593 599 46,800
2020/05/15 598 614 588 610 76,400
2020/05/14 637 643 598 599 111,500
2020/05/13 624 639 605 637 107,400
2020/05/12 580 652 579 652 227,700
2020/05/11 580 580 566 576 55,000
2020/05/08 584 586 572 581 54,400
2020/05/07 584 592 577 578 73,200
2020/05/01 582 610 570 577 251,900
2020/04/30 545 564 543 554 124,200
2020/04/28 541 549 529 545 90,200
2020/04/27 562 562 542 545 48,300
2020/04/24 552 558 542 552 54,700
2020/04/23 555 563 540 551 69,500
2020/04/22 559 562 543 550 42,400
2020/04/21 570 570 551 559 37,600
2020/04/20 570 575 562 570 37,500
2020/04/17 569 579 561 570 42,300
2020/04/16 538 569 537 568 58,800
2020/04/15 569 569 542 544 68,400
2020/04/14 564 570 559 563 23,900
2020/04/13 572 572 558 562 17,200
2020/04/10 565 571 554 568 36,300
2020/04/09 579 579 555 565 50,800
2020/04/08 576 592 572 580 61,800
2020/04/07 575 591 562 576 46,300
2020/04/06 542 573 538 567 84,000
2020/04/03 552 576 536 538 78,100
2020/04/02 543 566 540 560 154,700
2020/04/01 544 577 537 548 100,900
2020/03/31 566 571 536 546 44,400
2020/03/30 558 572 532 554 112,700
2020/03/27 540 560 540 560 129,100
2020/03/26 498 525 489 522 58,800
2020/03/25 505 517 487 513 116,900
2020/03/24 517 534 476 490 109,800
2020/03/23 520 549 495 500 197,600
2020/03/19 500 530 497 520 93,600
2020/03/18 517 551 498 500 66,200
2020/03/17 448 508 447 499 147,600
2020/03/16 453 523 453 461 100,400
2020/03/13 460 468 432 453 172,800
2020/03/12 500 507 479 493 134,600
2020/03/11 540 543 507 509 125,900
2020/03/10 520 541 499 539 172,600
2020/03/09 540 547 522 530 120,700
2020/03/06 574 580 557 562 64,600
2020/03/05 601 611 580 585 132,900
2020/03/04 600 603 584 591 133,100
2020/03/03 646 655 611 614 193,700
2020/03/02 573 637 573 629 231,500
2020/02/28 570 585 559 561 83,800
2020/02/27 606 611 593 595 131,900
2020/02/26 611 622 605 616 85,300
2020/02/25 630 641 618 618 128,200
2020/02/21 648 652 637 648 78,700
2020/02/20 674 695 646 648 71,000
2020/02/19 660 679 660 672 76,600
2020/02/18 671 672 655 656 81,900
2020/02/17 686 686 668 669 60,800
2020/02/14 687 692 682 688 44,700
2020/02/13 693 698 687 689 43,500
2020/02/12 695 703 684 697 53,600
2020/02/10 708 708 691 692 37,000
2020/02/07 714 714 702 708 19,000
2020/02/06 710 719 703 708 53,400
2020/02/05 713 728 698 708 121,700
2020/02/04 672 691 661 686 159,500
2020/02/03 680 688 679 682 81,000
2020/01/31 706 706 691 693 45,200
2020/01/30 702 715 696 699 85,000
2020/01/29 702 705 693 700 57,200
2020/01/28 692 706 683 699 66,900
2020/01/27 701 708 697 699 50,500
2020/01/24 719 721 702 704 41,900
2020/01/23 725 729 712 713 32,400
2020/01/22 721 738 721 732 48,400
2020/01/21 720 732 720 727 29,800
2020/01/20 710 726 710 718 49,600
2020/01/17 733 740 714 717 71,400
2020/01/16 764 764 735 736 97,600
2020/01/15 738 774 738 764 88,200
2020/01/14 742 750 724 736 89,300
2020/01/10 737 742 736 737 32,700
2020/01/09 733 740 729 731 38,600
2020/01/08 726 739 714 732 61,600
2020/01/07 712 731 710 729 64,400
2020/01/06 714 717 705 712 37,000

このページの先頭へ