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
2022/12/30 518 530 513 514 25,700
2022/12/29 506 517 506 517 15,700
2022/12/28 506 510 506 510 11,400
2022/12/27 507 511 507 509 15,000
2022/12/26 505 510 505 507 5,100
2022/12/23 507 510 505 507 17,600
2022/12/22 510 511 507 510 24,000
2022/12/21 505 511 502 505 58,100
2022/12/20 524 524 507 508 43,600
2022/12/19 514 524 514 522 21,800
2022/12/16 520 530 513 513 36,500
2022/12/15 524 531 524 526 16,200
2022/12/14 529 532 517 532 32,000
2022/12/13 526 530 519 519 64,800
2022/12/12 515 526 515 522 33,800
2022/12/09 520 526 512 512 42,500
2022/12/08 516 530 516 530 56,800
2022/12/07 506 517 506 517 39,900
2022/12/06 508 512 506 508 21,400
2022/12/05 509 509 505 507 71,800
2022/12/02 503 514 503 509 50,800
2022/12/01 506 508 503 503 90,000
2022/11/30 506 511 504 506 39,900
2022/11/29 506 509 504 508 29,000
2022/11/28 512 516 505 507 39,600
2022/11/25 512 518 509 512 57,800
2022/11/24 514 516 505 512 67,000
2022/11/22 510 514 507 514 34,400
2022/11/21 509 511 508 509 19,100
2022/11/18 508 510 504 507 47,800
2022/11/17 506 512 506 506 18,300
2022/11/16 504 510 504 507 46,100
2022/11/15 505 509 504 506 25,500
2022/11/14 507 511 501 506 59,000
2022/11/11 514 516 502 510 71,400
2022/11/10 514 560 502 504 473,600
2022/11/09 515 515 505 505 20,100
2022/11/08 515 518 512 516 23,400
2022/11/07 509 511 505 511 19,800
2022/11/04 498 506 497 500 52,200
2022/11/02 506 510 497 497 51,100
2022/11/01 508 514 506 506 51,700
2022/10/31 531 531 509 509 45,800
2022/10/28 505 531 505 531 161,700
2022/10/27 504 514 501 511 37,500
2022/10/26 511 514 504 506 20,600
2022/10/25 507 511 505 508 25,500
2022/10/24 516 526 506 506 36,700
2022/10/21 506 512 506 506 11,300
2022/10/20 503 509 503 507 11,500
2022/10/19 506 510 506 507 12,600
2022/10/18 517 517 503 503 27,400
2022/10/17 512 515 505 506 21,300
2022/10/14 518 521 513 521 37,700
2022/10/13 512 512 503 508 34,000
2022/10/12 502 512 502 509 24,800
2022/10/11 506 511 503 503 32,800
2022/10/07 510 513 507 508 29,800
2022/10/06 503 515 503 510 27,000
2022/10/05 519 519 503 503 48,500
2022/10/04 509 518 507 512 44,600
2022/10/03 491 505 488 500 33,800
2022/09/30 506 509 499 499 33,000
2022/09/29 513 513 505 507 41,200
2022/09/28 480 503 480 503 69,900
2022/09/27 479 491 477 485 33,900
2022/09/26 474 486 472 479 36,100
2022/09/22 481 485 478 481 27,400
2022/09/21 495 498 485 486 33,400
2022/09/20 503 508 500 504 46,300
2022/09/16 503 503 495 495 28,300
2022/09/15 503 511 502 506 47,600
2022/09/14 498 505 493 503 32,900
2022/09/13 508 514 505 506 25,100
2022/09/12 504 511 504 507 16,000
2022/09/09 505 507 496 500 39,400
2022/09/08 496 508 494 505 32,400
2022/09/07 498 498 483 489 35,400
2022/09/06 504 507 496 498 45,600
2022/09/05 497 502 495 501 20,800
2022/09/02 498 505 494 499 30,100
2022/09/01 507 510 496 496 54,100
2022/08/31 510 516 506 515 18,100
2022/08/30 500 517 500 517 42,400
2022/08/29 499 499 492 492 43,200
2022/08/26 506 508 501 507 58,000
2022/08/25 504 510 502 506 48,100
2022/08/24 506 511 502 505 41,600
2022/08/23 501 509 499 504 44,700
2022/08/22 516 516 506 509 21,600
2022/08/19 510 523 509 523 54,100
2022/08/18 518 518 500 500 80,100
2022/08/17 521 527 517 525 43,700
2022/08/16 527 528 518 524 28,400
2022/08/15 535 539 528 529 52,300
2022/08/12 547 547 535 539 28,700
2022/08/10 547 547 533 540 33,700
2022/08/09 512 551 512 547 141,800
2022/08/08 512 524 499 506 228,900
2022/08/05 549 560 542 545 107,000
2022/08/04 550 554 543 552 39,600
2022/08/03 543 554 541 544 45,700
2022/08/02 553 555 545 545 36,000
2022/08/01 549 553 541 553 47,900
2022/07/29 536 548 533 533 62,600
2022/07/28 550 557 533 533 98,800
2022/07/27 542 556 542 550 37,200
2022/07/26 541 548 541 542 35,100
2022/07/25 550 556 542 542 43,900
2022/07/22 547 554 544 549 40,600
2022/07/21 535 556 535 547 52,500
2022/07/20 531 538 530 536 62,600
2022/07/19 503 525 503 525 48,900
2022/07/15 498 508 498 504 65,200
2022/07/14 499 509 496 507 58,400
2022/07/13 489 508 489 503 49,200
2022/07/12 498 499 489 489 56,800
2022/07/11 496 508 494 501 64,700
2022/07/08 488 503 483 483 97,100
2022/07/07 495 506 489 489 67,000
2022/07/06 500 502 486 490 75,400
2022/07/05 508 510 497 507 132,800
2022/07/04 493 510 493 505 60,100
2022/07/01 483 502 480 482 80,500
2022/06/30 481 505 481 491 133,300
2022/06/29 493 500 472 476 223,100
2022/06/28 476 502 472 502 127,800
2022/06/27 466 480 461 476 101,800
2022/06/24 450 464 447 463 71,600
2022/06/23 443 450 438 448 62,700
2022/06/22 448 449 436 438 37,000
2022/06/21 436 443 433 440 51,500
2022/06/20 433 437 422 424 88,600
2022/06/17 441 448 432 432 111,600
2022/06/16 451 476 449 460 247,000
2022/06/15 448 450 440 443 63,100
2022/06/14 442 452 440 450 64,500
2022/06/13 456 456 445 446 38,200
2022/06/10 463 466 452 457 71,500
2022/06/09 453 471 450 470 90,300
2022/06/08 455 455 448 455 64,100
2022/06/07 460 461 449 452 74,000
2022/06/06 453 466 453 458 74,100
2022/06/03 456 457 450 452 38,600
2022/06/02 458 458 448 448 45,400
2022/06/01 460 461 453 460 53,900
2022/05/31 460 467 456 459 76,100
2022/05/30 440 455 439 453 222,400
2022/05/27 436 436 421 432 90,200
2022/05/26 420 439 420 435 92,200
2022/05/25 426 426 415 420 114,400
2022/05/24 453 453 426 426 104,500
2022/05/23 446 461 444 453 91,900
2022/05/20 451 451 439 442 71,800
2022/05/19 459 459 448 451 83,800
2022/05/18 449 467 446 467 156,700
2022/05/17 434 454 428 454 105,300
2022/05/16 452 452 423 426 160,700
2022/05/13 415 442 383 437 488,900
2022/05/12 444 444 416 417 110,300
2022/05/11 438 451 438 447 76,200
2022/05/10 442 447 437 446 90,300
2022/05/09 459 461 446 446 83,600
2022/05/06 477 477 462 465 75,400
2022/05/02 472 479 470 476 86,900
2022/04/28 470 475 467 475 104,100
2022/04/27 478 485 475 475 182,400
2022/04/26 480 484 479 484 69,900
2022/04/25 470 473 466 472 82,300
2022/04/22 476 480 474 474 56,200
2022/04/21 482 486 476 486 76,300
2022/04/20 485 492 483 484 115,000
2022/04/19 480 484 480 482 56,600
2022/04/18 474 479 474 476 65,200
2022/04/15 479 481 471 478 77,700
2022/04/14 488 491 481 489 62,400
2022/04/13 473 491 470 491 131,900
2022/04/12 475 476 462 470 88,600
2022/04/11 490 494 475 480 174,800
2022/04/08 474 489 472 488 241,700
2022/04/07 463 470 462 467 68,200
2022/04/06 467 470 462 467 82,400
2022/04/05 464 474 460 470 165,000
2022/04/04 452 464 447 459 133,800
2022/04/01 450 454 443 450 89,800
2022/03/31 464 464 453 456 56,100
2022/03/30 468 472 459 465 90,400
2022/03/29 441 467 441 467 154,300
2022/03/28 448 449 443 443 52,600
2022/03/25 447 447 440 447 52,300
2022/03/24 443 444 434 444 59,300
2022/03/23 441 449 438 446 157,000
2022/03/22 434 443 430 436 162,500
2022/03/18 425 432 418 429 149,600
2022/03/17 426 433 422 430 176,600
2022/03/16 422 424 417 421 113,600
2022/03/15 422 424 418 421 78,800
2022/03/14 430 436 419 421 104,000
2022/03/11 432 437 424 428 64,900
2022/03/10 440 448 438 440 118,100
2022/03/09 435 437 426 429 83,900
2022/03/08 421 434 420 432 146,500
2022/03/07 434 443 419 425 103,300
2022/03/04 441 449 423 442 231,200
2022/03/03 453 458 443 443 83,800
2022/03/02 466 468 455 456 81,900
2022/03/01 463 477 459 474 128,100
2022/02/28 456 461 450 460 108,200
2022/02/25 450 457 444 457 163,000
2022/02/24 454 455 441 449 136,600
2022/02/22 469 469 455 458 76,400
2022/02/21 476 479 469 474 79,200
2022/02/18 483 490 477 480 89,600
2022/02/17 506 506 487 489 105,300
2022/02/16 525 527 506 510 147,700
2022/02/15 532 532 515 515 79,500
2022/02/14 552 552 519 528 98,200
2022/02/10 575 576 558 562 49,100
2022/02/09 567 580 567 576 30,300
2022/02/08 569 588 568 575 51,000
2022/02/07 571 572 563 566 54,600
2022/02/04 565 576 565 575 32,500
2022/02/03 572 574 565 570 26,600
2022/02/02 565 578 565 575 41,200
2022/02/01 558 577 558 570 50,900
2022/01/31 545 569 545 557 87,500
2022/01/28 541 557 538 554 42,100
2022/01/27 562 564 540 542 58,400
2022/01/26 555 564 555 561 55,100
2022/01/25 565 572 558 563 43,600
2022/01/24 560 578 556 577 31,300
2022/01/21 552 561 546 560 52,400
2022/01/20 555 564 552 559 38,800
2022/01/19 570 577 551 554 51,700
2022/01/18 578 594 577 579 44,100
2022/01/17 590 598 573 579 70,800
2022/01/14 600 602 586 590 79,500
2022/01/13 612 612 600 602 29,000
2022/01/12 602 624 602 622 31,300
2022/01/11 616 624 600 602 66,000
2022/01/07 604 627 590 616 80,100
2022/01/06 614 615 597 598 42,200
2022/01/05 630 630 613 621 45,400
2022/01/04 625 634 623 631 36,900

このページの先頭へ