エムティジェネックス(9820)の株価時系列情報
エムティジェネックス(9820)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,000 | 3,040 | 2,995 | 3,040 | 1,100 |
| 2025/06/12 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2025/06/11 | 2,930 | 3,000 | 2,930 | 3,000 | 800 |
| 2025/06/10 | 3,015 | 3,015 | 3,000 | 3,000 | 600 |
| 2025/06/09 | 3,045 | 3,045 | 3,020 | 3,020 | 500 |
| 2025/06/06 | 3,010 | 3,045 | 3,010 | 3,045 | 500 |
| 2025/06/05 | 3,060 | 3,060 | 3,060 | 3,060 | 300 |
| 2025/06/04 | 3,050 | 3,050 | 3,025 | 3,025 | 700 |
| 2025/06/03 | 3,000 | 3,050 | 3,000 | 3,050 | 400 |
| 2025/06/02 | 2,998 | 3,000 | 2,951 | 3,000 | 3,000 |
| 2025/05/30 | 2,951 | 2,991 | 2,951 | 2,991 | 800 |
| 2025/05/28 | 2,951 | 2,951 | 2,951 | 2,951 | 200 |
| 2025/05/27 | 2,931 | 2,945 | 2,845 | 2,944 | 5,000 |
| 2025/05/26 | 2,948 | 2,948 | 2,902 | 2,937 | 1,200 |
| 2025/05/23 | 2,898 | 2,900 | 2,806 | 2,900 | 600 |
| 2025/05/22 | 2,939 | 2,993 | 2,924 | 2,948 | 3,000 |
| 2025/05/21 | 2,847 | 2,890 | 2,847 | 2,890 | 1,600 |
| 2025/05/20 | 2,798 | 2,850 | 2,798 | 2,847 | 1,400 |
| 2025/05/19 | 2,790 | 2,798 | 2,790 | 2,794 | 500 |
| 2025/05/16 | 2,775 | 2,798 | 2,775 | 2,798 | 500 |
| 2025/05/15 | 2,825 | 2,829 | 2,825 | 2,825 | 1,100 |
| 2025/05/14 | 2,750 | 2,824 | 2,750 | 2,824 | 2,800 |
| 2025/05/13 | 2,640 | 2,760 | 2,640 | 2,760 | 6,600 |
| 2025/05/12 | 2,570 | 2,640 | 2,570 | 2,600 | 700 |
| 2025/05/09 | 2,626 | 2,626 | 2,526 | 2,526 | 200 |
| 2025/05/07 | 2,586 | 2,586 | 2,585 | 2,585 | 700 |
| 2025/05/02 | 2,590 | 2,590 | 2,590 | 2,590 | 1,600 |
| 2025/05/01 | 2,632 | 2,632 | 2,632 | 2,632 | 100 |
| 2025/04/30 | 2,508 | 2,640 | 2,508 | 2,640 | 600 |
| 2025/04/24 | 2,505 | 2,505 | 2,505 | 2,505 | 100 |
| 2025/04/23 | 2,480 | 2,480 | 2,459 | 2,459 | 200 |
| 2025/04/22 | 2,454 | 2,454 | 2,454 | 2,454 | 300 |
| 2025/04/21 | 2,454 | 2,454 | 2,454 | 2,454 | 100 |
| 2025/04/18 | 2,489 | 2,489 | 2,454 | 2,454 | 300 |
| 2025/04/16 | 2,408 | 2,458 | 2,408 | 2,458 | 1,000 |
| 2025/04/14 | 2,385 | 2,386 | 2,385 | 2,386 | 200 |
| 2025/04/10 | 2,369 | 2,369 | 2,369 | 2,369 | 100 |
| 2025/04/09 | 2,354 | 2,357 | 2,354 | 2,356 | 400 |
| 2025/04/07 | 2,348 | 2,348 | 2,348 | 2,348 | 300 |
| 2025/04/04 | 2,550 | 2,550 | 2,548 | 2,548 | 200 |
| 2025/04/03 | 2,508 | 2,546 | 2,500 | 2,507 | 2,300 |
| 2025/04/02 | 2,508 | 2,508 | 2,508 | 2,508 | 600 |
| 2025/04/01 | 2,506 | 2,506 | 2,506 | 2,506 | 300 |
| 2025/03/31 | 2,510 | 2,510 | 2,506 | 2,506 | 300 |
| 2025/03/28 | 2,529 | 2,530 | 2,529 | 2,530 | 300 |
| 2025/03/27 | 2,532 | 2,532 | 2,532 | 2,532 | 100 |
| 2025/03/26 | 2,535 | 2,535 | 2,535 | 2,535 | 100 |
| 2025/03/25 | 2,569 | 2,569 | 2,569 | 2,569 | 100 |
| 2025/03/24 | 2,548 | 2,553 | 2,548 | 2,553 | 700 |
| 2025/03/21 | 2,549 | 2,549 | 2,544 | 2,544 | 200 |
| 2025/03/19 | 2,521 | 2,521 | 2,521 | 2,521 | 200 |
| 2025/03/18 | 2,522 | 2,522 | 2,521 | 2,521 | 500 |
| 2025/03/17 | 2,521 | 2,521 | 2,521 | 2,521 | 100 |
| 2025/03/14 | 2,513 | 2,513 | 2,512 | 2,512 | 400 |
| 2025/03/13 | 2,514 | 2,514 | 2,514 | 2,514 | 100 |
| 2025/03/11 | 2,524 | 2,524 | 2,523 | 2,523 | 200 |
| 2025/03/10 | 2,521 | 2,522 | 2,521 | 2,522 | 200 |
| 2025/03/07 | 2,559 | 2,559 | 2,520 | 2,520 | 400 |
| 2025/03/06 | 2,540 | 2,540 | 2,525 | 2,525 | 200 |
| 2025/03/04 | 2,510 | 2,510 | 2,510 | 2,510 | 300 |
| 2025/03/03 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2025/02/28 | 2,520 | 2,520 | 2,515 | 2,515 | 700 |
| 2025/02/27 | 2,508 | 2,508 | 2,508 | 2,508 | 100 |
| 2025/02/26 | 2,503 | 2,528 | 2,500 | 2,528 | 1,000 |
| 2025/02/21 | 2,558 | 2,558 | 2,532 | 2,532 | 200 |
| 2025/02/20 | 2,521 | 2,521 | 2,506 | 2,508 | 500 |
| 2025/02/19 | 2,500 | 2,571 | 2,500 | 2,571 | 1,100 |
| 2025/02/18 | 2,541 | 2,541 | 2,541 | 2,541 | 400 |
| 2025/02/17 | 2,540 | 2,551 | 2,540 | 2,540 | 800 |
| 2025/02/14 | 2,539 | 2,539 | 2,539 | 2,539 | 100 |
| 2025/02/13 | 2,550 | 2,550 | 2,539 | 2,539 | 700 |
| 2025/02/07 | 2,673 | 2,673 | 2,600 | 2,600 | 500 |
| 2025/02/03 | 2,539 | 2,573 | 2,539 | 2,573 | 500 |
| 2025/01/30 | 2,573 | 2,573 | 2,537 | 2,537 | 200 |
| 2025/01/29 | 2,573 | 2,573 | 2,573 | 2,573 | 100 |
| 2025/01/28 | 2,573 | 2,573 | 2,573 | 2,573 | 1,000 |
| 2025/01/24 | 2,573 | 2,573 | 2,573 | 2,573 | 100 |
| 2025/01/23 | 2,573 | 2,573 | 2,573 | 2,573 | 100 |
| 2025/01/20 | 2,573 | 2,573 | 2,573 | 2,573 | 200 |
| 2025/01/17 | 2,523 | 2,573 | 2,523 | 2,573 | 1,000 |
| 2025/01/16 | 2,523 | 2,523 | 2,523 | 2,523 | 100 |
| 2025/01/15 | 2,523 | 2,523 | 2,523 | 2,523 | 200 |
| 2025/01/14 | 2,524 | 2,524 | 2,524 | 2,524 | 300 |
| 2025/01/10 | 2,522 | 2,524 | 2,522 | 2,524 | 200 |
| 2025/01/09 | 2,525 | 2,525 | 2,525 | 2,525 | 100 |
| 2025/01/08 | 2,570 | 2,570 | 2,528 | 2,528 | 300 |
| 2025/01/07 | 2,573 | 2,573 | 2,573 | 2,573 | 400 |
| 2025/01/06 | 2,523 | 2,573 | 2,523 | 2,573 | 600 |
| 2024/12/30 | 2,521 | 2,521 | 2,521 | 2,521 | 100 |
| 2024/12/27 | 2,517 | 2,517 | 2,517 | 2,517 | 200 |
| 2024/12/26 | 2,512 | 2,515 | 2,512 | 2,515 | 500 |
| 2024/12/25 | 2,550 | 2,550 | 2,511 | 2,517 | 900 |
| 2024/12/24 | 2,555 | 2,578 | 2,555 | 2,578 | 1,000 |
| 2024/12/23 | 2,556 | 2,587 | 2,533 | 2,533 | 1,100 |
| 2024/12/20 | 2,609 | 2,609 | 2,606 | 2,606 | 900 |
| 2024/12/19 | 2,602 | 2,617 | 2,602 | 2,617 | 500 |
| 2024/12/18 | 2,620 | 2,620 | 2,620 | 2,620 | 100 |
| 2024/12/17 | 2,634 | 2,670 | 2,633 | 2,670 | 900 |
| 2024/12/16 | 2,596 | 2,596 | 2,595 | 2,595 | 300 |
| 2024/12/13 | 2,517 | 2,594 | 2,517 | 2,594 | 200 |
| 2024/12/12 | 2,556 | 2,567 | 2,551 | 2,567 | 700 |
| 2024/12/11 | 2,635 | 2,635 | 2,585 | 2,585 | 300 |
| 2024/12/10 | 2,640 | 2,640 | 2,639 | 2,639 | 2,400 |
| 2024/12/09 | 2,561 | 2,613 | 2,561 | 2,613 | 300 |
| 2024/12/06 | 2,627 | 2,627 | 2,611 | 2,611 | 200 |
| 2024/12/04 | 2,590 | 2,633 | 2,590 | 2,633 | 1,200 |
| 2024/12/03 | 2,639 | 2,639 | 2,639 | 2,639 | 100 |
| 2024/12/02 | 2,655 | 2,655 | 2,639 | 2,639 | 1,900 |
| 2024/11/29 | 2,579 | 2,579 | 2,579 | 2,579 | 100 |
| 2024/11/28 | 2,534 | 2,579 | 2,534 | 2,579 | 1,500 |
| 2024/11/27 | 2,499 | 2,587 | 2,486 | 2,587 | 2,000 |
| 2024/11/25 | 2,467 | 2,482 | 2,467 | 2,467 | 700 |
| 2024/11/22 | 2,445 | 2,466 | 2,445 | 2,466 | 500 |
| 2024/11/21 | 2,447 | 2,465 | 2,444 | 2,465 | 400 |
| 2024/11/18 | 2,442 | 2,442 | 2,442 | 2,442 | 200 |
| 2024/11/15 | 2,441 | 2,442 | 2,441 | 2,442 | 400 |
| 2024/11/14 | 2,441 | 2,442 | 2,441 | 2,442 | 1,600 |
| 2024/11/13 | 2,443 | 2,443 | 2,443 | 2,443 | 100 |
| 2024/11/12 | 2,441 | 2,441 | 2,441 | 2,441 | 400 |
| 2024/11/11 | 2,441 | 2,441 | 2,441 | 2,441 | 300 |
| 2024/11/08 | 2,450 | 2,464 | 2,441 | 2,441 | 600 |
| 2024/11/07 | 2,440 | 2,440 | 2,440 | 2,440 | 200 |
| 2024/11/06 | 2,435 | 2,435 | 2,435 | 2,435 | 100 |
| 2024/11/05 | 2,436 | 2,436 | 2,436 | 2,436 | 200 |
| 2024/11/01 | 2,466 | 2,466 | 2,466 | 2,466 | 100 |
| 2024/10/31 | 2,472 | 2,472 | 2,471 | 2,471 | 700 |
| 2024/10/30 | 2,432 | 2,477 | 2,432 | 2,477 | 1,100 |
| 2024/10/29 | 2,478 | 2,478 | 2,477 | 2,478 | 600 |
| 2024/10/28 | 2,462 | 2,478 | 2,454 | 2,454 | 400 |
| 2024/10/25 | 2,412 | 2,412 | 2,412 | 2,412 | 200 |
| 2024/10/24 | 2,411 | 2,422 | 2,411 | 2,412 | 600 |
| 2024/10/23 | 2,433 | 2,433 | 2,422 | 2,422 | 400 |
| 2024/10/22 | 2,480 | 2,480 | 2,472 | 2,472 | 300 |
| 2024/10/21 | 2,446 | 2,484 | 2,446 | 2,480 | 300 |
| 2024/10/18 | 2,426 | 2,445 | 2,426 | 2,445 | 300 |
| 2024/10/17 | 2,425 | 2,425 | 2,425 | 2,425 | 100 |
| 2024/10/16 | 2,470 | 2,470 | 2,421 | 2,421 | 300 |
| 2024/10/15 | 2,470 | 2,470 | 2,470 | 2,470 | 500 |
| 2024/10/11 | 2,489 | 2,489 | 2,470 | 2,470 | 200 |
| 2024/10/09 | 2,490 | 2,490 | 2,489 | 2,489 | 700 |
| 2024/10/08 | 2,490 | 2,490 | 2,490 | 2,490 | 100 |
| 2024/10/02 | 2,431 | 2,431 | 2,431 | 2,431 | 200 |
| 2024/10/01 | 2,493 | 2,493 | 2,400 | 2,429 | 1,300 |
| 2024/09/30 | 2,497 | 2,497 | 2,447 | 2,447 | 200 |
| 2024/09/26 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2024/09/25 | 2,481 | 2,481 | 2,481 | 2,481 | 100 |
| 2024/09/24 | 2,513 | 2,513 | 2,512 | 2,512 | 700 |
| 2024/09/17 | 2,513 | 2,513 | 2,513 | 2,513 | 300 |
| 2024/09/11 | 2,513 | 2,513 | 2,513 | 2,513 | 100 |
| 2024/09/06 | 2,497 | 2,520 | 2,497 | 2,513 | 300 |
| 2024/09/05 | 2,513 | 2,513 | 2,513 | 2,513 | 100 |
| 2024/09/03 | 2,555 | 2,555 | 2,555 | 2,555 | 100 |
| 2024/09/02 | 2,496 | 2,555 | 2,455 | 2,555 | 500 |
| 2024/08/30 | 2,481 | 2,577 | 2,468 | 2,546 | 600 |
| 2024/08/29 | 2,500 | 2,500 | 2,484 | 2,484 | 200 |
| 2024/08/28 | 2,512 | 2,540 | 2,500 | 2,540 | 500 |
| 2024/08/27 | 2,512 | 2,512 | 2,512 | 2,512 | 100 |
| 2024/08/26 | 2,480 | 2,512 | 2,480 | 2,512 | 400 |
| 2024/08/23 | 2,504 | 2,504 | 2,504 | 2,504 | 100 |
| 2024/08/22 | 2,563 | 2,571 | 2,487 | 2,487 | 800 |
| 2024/08/21 | 2,532 | 2,563 | 2,532 | 2,563 | 200 |
| 2024/08/19 | 2,520 | 2,582 | 2,520 | 2,582 | 500 |
| 2024/08/16 | 2,570 | 2,570 | 2,570 | 2,570 | 100 |
| 2024/08/15 | 2,570 | 2,570 | 2,570 | 2,570 | 100 |
| 2024/08/13 | 2,570 | 2,570 | 2,570 | 2,570 | 200 |
| 2024/08/09 | 2,446 | 2,640 | 2,446 | 2,535 | 800 |
| 2024/08/07 | 2,301 | 2,399 | 2,300 | 2,399 | 1,100 |
| 2024/08/06 | 2,151 | 2,336 | 2,151 | 2,336 | 600 |
| 2024/08/05 | 2,556 | 2,606 | 2,201 | 2,201 | 6,700 |
| 2024/08/02 | 2,671 | 2,671 | 2,598 | 2,640 | 3,100 |
| 2024/08/01 | 2,710 | 2,710 | 2,710 | 2,710 | 100 |
| 2024/07/31 | 2,673 | 2,770 | 2,673 | 2,710 | 600 |
| 2024/07/30 | 2,849 | 2,849 | 2,670 | 2,670 | 1,300 |
| 2024/07/29 | 2,701 | 2,701 | 2,701 | 2,701 | 100 |
| 2024/07/26 | 2,656 | 2,701 | 2,656 | 2,701 | 2,200 |
| 2024/07/25 | 2,630 | 2,630 | 2,629 | 2,630 | 700 |
| 2024/07/24 | 2,589 | 2,639 | 2,589 | 2,639 | 500 |
| 2024/07/23 | 2,639 | 2,639 | 2,639 | 2,639 | 100 |
| 2024/07/18 | 2,649 | 2,649 | 2,639 | 2,639 | 800 |
| 2024/07/17 | 2,649 | 2,649 | 2,649 | 2,649 | 400 |
| 2024/07/16 | 2,675 | 2,675 | 2,649 | 2,649 | 400 |
| 2024/07/12 | 2,600 | 2,625 | 2,600 | 2,625 | 200 |
| 2024/07/11 | 2,590 | 2,640 | 2,590 | 2,638 | 800 |
| 2024/07/10 | 2,618 | 2,640 | 2,618 | 2,640 | 1,000 |
| 2024/07/09 | 2,605 | 2,640 | 2,604 | 2,633 | 1,500 |
| 2024/07/05 | 2,605 | 2,605 | 2,605 | 2,605 | 200 |
| 2024/07/03 | 2,605 | 2,640 | 2,605 | 2,640 | 1,000 |
| 2024/06/28 | 2,630 | 2,633 | 2,630 | 2,630 | 300 |
| 2024/06/27 | 2,649 | 2,649 | 2,649 | 2,649 | 400 |
| 2024/06/26 | 2,622 | 2,622 | 2,622 | 2,622 | 200 |
| 2024/06/25 | 2,610 | 2,622 | 2,610 | 2,622 | 300 |
| 2024/06/24 | 2,639 | 2,639 | 2,639 | 2,639 | 100 |
| 2024/06/21 | 2,594 | 2,639 | 2,594 | 2,639 | 500 |
| 2024/06/19 | 2,603 | 2,619 | 2,587 | 2,587 | 1,200 |
| 2024/06/17 | 2,633 | 2,633 | 2,633 | 2,633 | 2,200 |
| 2024/06/14 | 2,630 | 2,633 | 2,630 | 2,633 | 200 |
| 2024/06/12 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
| 2024/06/11 | 2,580 | 2,639 | 2,580 | 2,639 | 800 |
| 2024/06/07 | 2,564 | 2,580 | 2,563 | 2,580 | 1,500 |
| 2024/06/06 | 2,586 | 2,590 | 2,565 | 2,565 | 2,300 |