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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,219 | 1,229 | 1,191 | 1,229 | 67,100 |
| 2024/10/03 | 1,213 | 1,221 | 1,184 | 1,197 | 46,400 |
| 2024/10/02 | 1,229 | 1,229 | 1,186 | 1,198 | 99,400 |
| 2024/10/01 | 1,170 | 1,240 | 1,159 | 1,240 | 99,900 |
| 2024/09/30 | 1,112 | 1,160 | 1,103 | 1,156 | 61,600 |
| 2024/09/27 | 1,177 | 1,177 | 1,133 | 1,142 | 53,200 |
| 2024/09/26 | 1,134 | 1,189 | 1,129 | 1,185 | 97,700 |
| 2024/09/25 | 1,132 | 1,132 | 1,105 | 1,121 | 42,800 |
| 2024/09/24 | 1,164 | 1,164 | 1,119 | 1,125 | 54,700 |
| 2024/09/20 | 1,158 | 1,180 | 1,131 | 1,143 | 137,900 |
| 2024/09/19 | 1,150 | 1,155 | 1,131 | 1,139 | 51,900 |
| 2024/09/18 | 1,148 | 1,158 | 1,125 | 1,141 | 50,400 |
| 2024/09/17 | 1,108 | 1,146 | 1,104 | 1,139 | 63,200 |
| 2024/09/13 | 1,101 | 1,135 | 1,101 | 1,114 | 69,400 |
| 2024/09/12 | 1,130 | 1,144 | 1,085 | 1,101 | 91,500 |
| 2024/09/11 | 1,093 | 1,145 | 1,091 | 1,116 | 153,900 |
| 2024/09/10 | 1,123 | 1,124 | 1,067 | 1,091 | 84,300 |
| 2024/09/09 | 1,071 | 1,116 | 1,070 | 1,116 | 57,000 |
| 2024/09/06 | 1,089 | 1,112 | 1,080 | 1,100 | 42,200 |
| 2024/09/05 | 1,065 | 1,107 | 1,065 | 1,079 | 56,900 |
| 2024/09/04 | 1,056 | 1,090 | 1,056 | 1,060 | 58,400 |
| 2024/09/03 | 1,082 | 1,102 | 1,079 | 1,081 | 55,800 |
| 2024/09/02 | 1,085 | 1,130 | 1,064 | 1,072 | 64,100 |
| 2024/08/30 | 1,074 | 1,078 | 1,045 | 1,065 | 56,100 |
| 2024/08/29 | 1,030 | 1,073 | 1,030 | 1,055 | 42,500 |
| 2024/08/28 | 1,040 | 1,050 | 1,008 | 1,050 | 56,000 |
| 2024/08/27 | 1,080 | 1,100 | 1,042 | 1,048 | 99,000 |
| 2024/08/26 | 1,068 | 1,118 | 1,064 | 1,080 | 117,400 |
| 2024/08/23 | 1,053 | 1,070 | 1,048 | 1,068 | 40,400 |
| 2024/08/22 | 1,060 | 1,074 | 1,048 | 1,054 | 50,600 |
| 2024/08/21 | 1,030 | 1,066 | 1,020 | 1,060 | 46,600 |
| 2024/08/20 | 1,000 | 1,039 | 991 | 1,039 | 57,200 |
| 2024/08/19 | 1,047 | 1,056 | 990 | 997 | 88,700 |
| 2024/08/16 | 1,065 | 1,086 | 1,033 | 1,050 | 97,200 |
| 2024/08/15 | 996 | 1,055 | 996 | 1,046 | 160,600 |
| 2024/08/14 | 1,012 | 1,023 | 972 | 985 | 85,800 |
| 2024/08/13 | 1,007 | 1,028 | 988 | 1,013 | 138,300 |
| 2024/08/09 | 954 | 1,008 | 946 | 999 | 186,500 |
| 2024/08/08 | 899 | 948 | 883 | 946 | 228,500 |
| 2024/08/07 | 773 | 886 | 771 | 886 | 204,100 |
| 2024/08/06 | 721 | 773 | 719 | 736 | 53,400 |
| 2024/08/05 | 766 | 767 | 660 | 711 | 65,800 |
| 2024/08/02 | 805 | 831 | 781 | 781 | 44,900 |
| 2024/08/01 | 837 | 837 | 809 | 813 | 34,900 |
| 2024/07/31 | 814 | 837 | 812 | 837 | 28,500 |
| 2024/07/30 | 841 | 841 | 813 | 822 | 22,100 |
| 2024/07/29 | 807 | 845 | 804 | 845 | 23,500 |
| 2024/07/26 | 821 | 821 | 804 | 804 | 23,300 |
| 2024/07/25 | 822 | 842 | 816 | 821 | 34,900 |
| 2024/07/24 | 851 | 864 | 837 | 837 | 22,300 |
| 2024/07/23 | 851 | 861 | 841 | 854 | 36,200 |
| 2024/07/22 | 911 | 911 | 838 | 851 | 59,000 |
| 2024/07/19 | 903 | 938 | 901 | 908 | 43,400 |
| 2024/07/18 | 932 | 941 | 903 | 904 | 33,300 |
| 2024/07/17 | 931 | 946 | 928 | 941 | 63,300 |
| 2024/07/16 | 931 | 941 | 918 | 920 | 25,100 |
| 2024/07/12 | 920 | 940 | 916 | 928 | 36,800 |
| 2024/07/11 | 931 | 931 | 912 | 920 | 26,800 |
| 2024/07/10 | 897 | 923 | 884 | 921 | 51,200 |
| 2024/07/09 | 900 | 910 | 897 | 900 | 30,900 |
| 2024/07/08 | 911 | 911 | 901 | 901 | 30,600 |
| 2024/07/05 | 893 | 913 | 892 | 906 | 51,900 |
| 2024/07/04 | 906 | 907 | 886 | 889 | 31,900 |
| 2024/07/03 | 880 | 908 | 880 | 906 | 44,600 |
| 2024/07/02 | 888 | 905 | 881 | 891 | 101,400 |
| 2024/07/01 | 869 | 883 | 853 | 864 | 48,900 |
| 2024/06/28 | 902 | 902 | 870 | 874 | 60,000 |
| 2024/06/27 | 955 | 955 | 905 | 913 | 54,300 |
| 2024/06/26 | 938 | 954 | 930 | 954 | 65,400 |
| 2024/06/25 | 910 | 945 | 905 | 936 | 70,800 |
| 2024/06/24 | 897 | 902 | 885 | 897 | 33,700 |
| 2024/06/21 | 904 | 918 | 897 | 897 | 38,200 |
| 2024/06/20 | 906 | 919 | 894 | 911 | 68,400 |
| 2024/06/19 | 844 | 911 | 844 | 909 | 78,000 |
| 2024/06/18 | 821 | 851 | 821 | 851 | 24,900 |
| 2024/06/17 | 835 | 846 | 820 | 824 | 39,500 |
| 2024/06/14 | 816 | 855 | 816 | 850 | 53,900 |
| 2024/06/13 | 821 | 821 | 786 | 801 | 45,800 |
| 2024/06/12 | 824 | 834 | 815 | 820 | 21,100 |
| 2024/06/11 | 856 | 856 | 813 | 829 | 30,300 |
| 2024/06/10 | 856 | 856 | 841 | 847 | 11,300 |
| 2024/06/07 | 834 | 849 | 828 | 847 | 17,900 |
| 2024/06/06 | 838 | 852 | 819 | 832 | 34,200 |
| 2024/06/05 | 862 | 863 | 840 | 844 | 26,800 |
| 2024/06/04 | 883 | 890 | 864 | 864 | 40,700 |
| 2024/06/03 | 877 | 898 | 862 | 883 | 40,900 |
| 2024/05/31 | 849 | 878 | 841 | 878 | 43,100 |
| 2024/05/30 | 846 | 869 | 839 | 846 | 67,400 |
| 2024/05/29 | 832 | 862 | 832 | 852 | 59,500 |
| 2024/05/28 | 839 | 869 | 822 | 842 | 89,500 |
| 2024/05/27 | 786 | 838 | 777 | 838 | 109,600 |
| 2024/05/24 | 743 | 787 | 743 | 785 | 87,600 |
| 2024/05/23 | 724 | 750 | 722 | 750 | 30,500 |
| 2024/05/22 | 715 | 736 | 699 | 726 | 67,400 |
| 2024/05/21 | 733 | 737 | 715 | 715 | 10,400 |
| 2024/05/20 | 739 | 740 | 730 | 733 | 16,800 |
| 2024/05/17 | 725 | 735 | 724 | 732 | 10,000 |
| 2024/05/16 | 744 | 755 | 724 | 726 | 22,300 |
| 2024/05/15 | 746 | 756 | 739 | 747 | 18,000 |
| 2024/05/14 | 729 | 748 | 724 | 741 | 32,500 |
| 2024/05/13 | 751 | 751 | 728 | 732 | 52,400 |
| 2024/05/10 | 747 | 762 | 723 | 756 | 94,600 |
| 2024/05/09 | 807 | 816 | 772 | 776 | 96,100 |
| 2024/05/08 | 801 | 820 | 796 | 815 | 200,400 |
| 2024/05/07 | 751 | 764 | 746 | 762 | 39,700 |
| 2024/05/02 | 741 | 743 | 734 | 739 | 8,500 |
| 2024/05/01 | 752 | 752 | 733 | 740 | 18,800 |
| 2024/04/30 | 741 | 755 | 731 | 755 | 36,100 |
| 2024/04/26 | 729 | 740 | 713 | 738 | 35,800 |
| 2024/04/25 | 712 | 727 | 706 | 720 | 23,400 |
| 2024/04/24 | 693 | 716 | 693 | 712 | 27,800 |
| 2024/04/23 | 692 | 695 | 686 | 693 | 21,200 |
| 2024/04/22 | 701 | 707 | 689 | 689 | 23,100 |
| 2024/04/19 | 701 | 702 | 676 | 691 | 36,100 |
| 2024/04/18 | 718 | 728 | 687 | 709 | 65,600 |
| 2024/04/17 | 742 | 742 | 720 | 720 | 19,100 |
| 2024/04/16 | 729 | 742 | 727 | 737 | 34,400 |
| 2024/04/15 | 724 | 737 | 721 | 735 | 19,800 |
| 2024/04/12 | 739 | 747 | 734 | 734 | 15,700 |
| 2024/04/11 | 734 | 737 | 732 | 734 | 14,100 |
| 2024/04/10 | 723 | 738 | 723 | 735 | 14,800 |
| 2024/04/09 | 715 | 731 | 707 | 728 | 24,400 |
| 2024/04/08 | 703 | 718 | 703 | 713 | 28,900 |
| 2024/04/05 | 699 | 709 | 698 | 703 | 30,000 |
| 2024/04/04 | 714 | 718 | 709 | 712 | 35,000 |
| 2024/04/03 | 709 | 720 | 701 | 713 | 41,700 |
| 2024/04/02 | 730 | 735 | 710 | 717 | 43,000 |
| 2024/04/01 | 757 | 757 | 730 | 733 | 34,300 |
| 2024/03/29 | 737 | 761 | 737 | 755 | 24,500 |
| 2024/03/28 | 715 | 743 | 712 | 737 | 38,600 |
| 2024/03/27 | 744 | 747 | 731 | 738 | 36,200 |
| 2024/03/26 | 741 | 752 | 727 | 742 | 37,600 |
| 2024/03/25 | 760 | 760 | 736 | 751 | 31,400 |
| 2024/03/22 | 770 | 775 | 756 | 762 | 17,800 |
| 2024/03/21 | 798 | 798 | 770 | 770 | 38,900 |
| 2024/03/19 | 800 | 802 | 778 | 788 | 27,700 |
| 2024/03/18 | 760 | 801 | 758 | 796 | 90,600 |
| 2024/03/15 | 736 | 748 | 736 | 744 | 13,700 |
| 2024/03/14 | 746 | 746 | 734 | 746 | 27,400 |
| 2024/03/13 | 752 | 753 | 729 | 740 | 24,600 |
| 2024/03/12 | 729 | 748 | 722 | 744 | 43,500 |
| 2024/03/11 | 728 | 749 | 724 | 741 | 28,700 |
| 2024/03/08 | 727 | 760 | 727 | 750 | 45,100 |
| 2024/03/07 | 750 | 750 | 732 | 732 | 32,500 |
| 2024/03/06 | 757 | 761 | 743 | 748 | 33,600 |
| 2024/03/05 | 745 | 760 | 736 | 760 | 29,600 |
| 2024/03/04 | 738 | 741 | 726 | 732 | 46,900 |
| 2024/03/01 | 752 | 760 | 730 | 743 | 66,700 |
| 2024/02/29 | 737 | 755 | 735 | 753 | 33,200 |
| 2024/02/28 | 721 | 744 | 720 | 737 | 35,000 |
| 2024/02/27 | 728 | 737 | 714 | 727 | 58,700 |
| 2024/02/26 | 745 | 750 | 733 | 735 | 33,600 |
| 2024/02/22 | 748 | 750 | 730 | 735 | 47,700 |
| 2024/02/21 | 748 | 755 | 730 | 734 | 36,900 |
| 2024/02/20 | 764 | 770 | 747 | 755 | 36,800 |
| 2024/02/19 | 731 | 766 | 718 | 763 | 64,800 |
| 2024/02/16 | 747 | 766 | 737 | 737 | 42,100 |
| 2024/02/15 | 762 | 775 | 740 | 747 | 110,300 |
| 2024/02/14 | 730 | 761 | 722 | 761 | 137,300 |
| 2024/02/13 | 708 | 743 | 707 | 734 | 188,700 |
| 2024/02/09 | 674 | 706 | 641 | 703 | 224,300 |
| 2024/02/08 | 684 | 688 | 639 | 655 | 315,300 |
| 2024/02/07 | 617 | 629 | 608 | 614 | 111,400 |
| 2024/02/06 | 601 | 602 | 596 | 597 | 15,000 |
| 2024/02/05 | 605 | 612 | 602 | 603 | 21,400 |
| 2024/02/02 | 610 | 610 | 601 | 602 | 14,000 |
| 2024/02/01 | 594 | 609 | 589 | 608 | 18,500 |
| 2024/01/31 | 589 | 598 | 586 | 594 | 34,400 |
| 2024/01/30 | 600 | 600 | 590 | 595 | 26,600 |
| 2024/01/29 | 592 | 602 | 592 | 600 | 12,000 |
| 2024/01/26 | 602 | 606 | 590 | 594 | 25,600 |
| 2024/01/25 | 605 | 606 | 600 | 600 | 27,400 |
| 2024/01/24 | 608 | 611 | 595 | 595 | 28,400 |
| 2024/01/23 | 612 | 612 | 598 | 598 | 12,700 |
| 2024/01/22 | 611 | 617 | 605 | 605 | 8,200 |
| 2024/01/19 | 610 | 613 | 605 | 607 | 24,800 |
| 2024/01/18 | 611 | 619 | 610 | 610 | 19,600 |
| 2024/01/17 | 619 | 627 | 611 | 611 | 19,500 |
| 2024/01/16 | 638 | 640 | 617 | 619 | 17,800 |
| 2024/01/15 | 645 | 649 | 640 | 640 | 13,000 |
| 2024/01/12 | 659 | 659 | 641 | 648 | 20,200 |
| 2024/01/11 | 651 | 658 | 644 | 654 | 19,900 |
| 2024/01/10 | 666 | 675 | 651 | 653 | 33,300 |
| 2024/01/09 | 658 | 668 | 653 | 664 | 18,300 |
| 2024/01/05 | 658 | 659 | 647 | 655 | 20,400 |
| 2024/01/04 | 649 | 650 | 640 | 650 | 16,600 |