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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,540 | 3,560 | 3,540 | 3,560 | 300 |
| 2026/03/18 | 3,515 | 3,550 | 3,515 | 3,530 | 600 |
| 2026/03/17 | 3,505 | 3,570 | 3,505 | 3,505 | 1,900 |
| 2026/03/16 | 3,675 | 3,675 | 3,485 | 3,485 | 10,800 |
| 2026/03/13 | 3,645 | 3,735 | 3,645 | 3,710 | 1,900 |
| 2026/03/12 | 3,760 | 3,760 | 3,610 | 3,665 | 2,200 |
| 2026/03/11 | 3,825 | 3,850 | 3,825 | 3,830 | 300 |
| 2026/03/10 | 3,880 | 3,880 | 3,750 | 3,830 | 900 |
| 2026/03/09 | 3,810 | 3,875 | 3,810 | 3,870 | 1,100 |
| 2026/03/06 | 3,955 | 3,955 | 3,950 | 3,950 | 200 |
| 2026/03/05 | 3,975 | 4,020 | 3,975 | 4,010 | 600 |
| 2026/03/04 | 3,910 | 3,930 | 3,780 | 3,905 | 3,100 |
| 2026/03/03 | 4,045 | 4,050 | 4,030 | 4,050 | 500 |
| 2026/03/02 | 4,185 | 4,190 | 3,925 | 4,100 | 3,200 |
| 2026/02/27 | 4,145 | 4,290 | 3,980 | 4,135 | 8,200 |
| 2026/02/26 | 3,830 | 4,140 | 3,830 | 4,140 | 7,100 |
| 2026/02/25 | 3,820 | 3,845 | 3,730 | 3,830 | 2,200 |
| 2026/02/24 | 3,880 | 3,890 | 3,680 | 3,890 | 3,700 |
| 2026/02/20 | 3,505 | 3,885 | 3,505 | 3,885 | 7,400 |
| 2026/02/19 | 3,580 | 3,600 | 3,565 | 3,575 | 700 |
| 2026/02/18 | 3,500 | 3,550 | 3,480 | 3,550 | 2,300 |
| 2026/02/17 | 3,465 | 3,500 | 3,460 | 3,495 | 2,300 |
| 2026/02/16 | 3,440 | 3,500 | 3,440 | 3,500 | 1,000 |
| 2026/02/13 | 3,410 | 3,470 | 3,405 | 3,425 | 1,200 |
| 2026/02/12 | 3,495 | 3,495 | 3,445 | 3,460 | 2,600 |
| 2026/02/10 | 3,475 | 3,510 | 3,475 | 3,495 | 1,400 |
| 2026/02/09 | 3,500 | 3,500 | 3,460 | 3,475 | 1,800 |
| 2026/02/06 | 3,545 | 3,550 | 3,515 | 3,515 | 2,000 |
| 2026/02/05 | 3,465 | 3,500 | 3,465 | 3,495 | 700 |
| 2026/02/04 | 3,535 | 3,540 | 3,535 | 3,535 | 500 |
| 2026/02/03 | 3,520 | 3,530 | 3,500 | 3,530 | 500 |
| 2026/02/02 | 3,525 | 3,555 | 3,495 | 3,515 | 1,100 |
| 2026/01/30 | 3,475 | 3,540 | 3,475 | 3,525 | 900 |
| 2026/01/29 | 3,525 | 3,545 | 3,525 | 3,545 | 900 |
| 2026/01/28 | 3,525 | 3,525 | 3,500 | 3,500 | 300 |
| 2026/01/27 | 3,490 | 3,495 | 3,490 | 3,495 | 800 |
| 2026/01/26 | 3,460 | 3,500 | 3,460 | 3,495 | 400 |
| 2026/01/23 | 3,525 | 3,530 | 3,500 | 3,500 | 600 |
| 2026/01/22 | 3,470 | 3,525 | 3,470 | 3,525 | 400 |
| 2026/01/21 | 3,525 | 3,525 | 3,470 | 3,470 | 600 |
| 2026/01/20 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2026/01/19 | 3,505 | 3,505 | 3,500 | 3,500 | 1,100 |
| 2026/01/16 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
| 2026/01/15 | 3,485 | 3,500 | 3,485 | 3,500 | 800 |
| 2026/01/14 | 3,470 | 3,500 | 3,470 | 3,485 | 700 |
| 2026/01/13 | 3,505 | 3,505 | 3,450 | 3,490 | 1,200 |
| 2026/01/09 | 3,460 | 3,520 | 3,460 | 3,505 | 400 |
| 2026/01/08 | 3,505 | 3,505 | 3,460 | 3,460 | 400 |
| 2026/01/07 | 3,500 | 3,500 | 3,440 | 3,500 | 1,000 |
| 2026/01/06 | 3,505 | 3,505 | 3,505 | 3,505 | 1,500 |
| 2026/01/05 | 3,490 | 3,500 | 3,420 | 3,500 | 3,000 |
| 2025/12/30 | 3,470 | 3,470 | 3,470 | 3,470 | 200 |
| 2025/12/29 | 3,535 | 3,545 | 3,435 | 3,470 | 2,500 |
| 2025/12/26 | 3,465 | 3,500 | 3,465 | 3,500 | 200 |
| 2025/12/25 | 3,520 | 3,525 | 3,505 | 3,525 | 300 |
| 2025/12/24 | 3,515 | 3,515 | 3,470 | 3,495 | 1,800 |
| 2025/12/23 | 3,480 | 3,500 | 3,470 | 3,500 | 3,100 |
| 2025/12/22 | 3,490 | 3,490 | 3,450 | 3,480 | 600 |
| 2025/12/19 | 3,480 | 3,525 | 3,480 | 3,500 | 400 |
| 2025/12/18 | 3,480 | 3,500 | 3,480 | 3,500 | 700 |
| 2025/12/17 | 3,480 | 3,520 | 3,440 | 3,520 | 2,200 |
| 2025/12/16 | 3,435 | 3,480 | 3,435 | 3,440 | 400 |
| 2025/12/15 | 3,475 | 3,485 | 3,425 | 3,425 | 1,200 |
| 2025/12/12 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
| 2025/12/11 | 3,465 | 3,470 | 3,465 | 3,470 | 200 |
| 2025/12/10 | 3,485 | 3,485 | 3,485 | 3,485 | 200 |
| 2025/12/09 | 3,495 | 3,495 | 3,495 | 3,495 | 100 |
| 2025/12/08 | 3,430 | 3,490 | 3,425 | 3,470 | 1,100 |
| 2025/12/05 | 3,430 | 3,490 | 3,410 | 3,490 | 1,200 |
| 2025/12/04 | 3,420 | 3,465 | 3,395 | 3,430 | 1,300 |
| 2025/12/02 | 3,420 | 3,420 | 3,420 | 3,420 | 200 |
| 2025/12/01 | 3,480 | 3,480 | 3,450 | 3,480 | 800 |
| 2025/11/28 | 3,425 | 3,425 | 3,425 | 3,425 | 200 |
| 2025/11/27 | 3,500 | 3,500 | 3,470 | 3,470 | 300 |
| 2025/11/26 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2025/11/25 | 3,410 | 3,410 | 3,410 | 3,410 | 300 |
| 2025/11/21 | 3,395 | 3,460 | 3,395 | 3,415 | 600 |
| 2025/11/20 | 3,400 | 3,470 | 3,400 | 3,420 | 1,000 |
| 2025/11/19 | 3,450 | 3,470 | 3,450 | 3,465 | 300 |
| 2025/11/18 | 3,470 | 3,480 | 3,405 | 3,425 | 3,600 |
| 2025/11/17 | 3,400 | 3,485 | 3,400 | 3,470 | 1,100 |
| 2025/11/14 | 3,490 | 3,490 | 3,430 | 3,430 | 200 |
| 2025/11/13 | 3,500 | 3,505 | 3,500 | 3,505 | 1,300 |
| 2025/11/12 | 3,445 | 3,500 | 3,445 | 3,500 | 600 |
| 2025/11/11 | 3,470 | 3,500 | 3,450 | 3,450 | 1,000 |
| 2025/11/10 | 3,445 | 3,545 | 3,445 | 3,540 | 600 |
| 2025/11/07 | 3,420 | 3,585 | 3,400 | 3,585 | 1,700 |
| 2025/11/06 | 3,570 | 3,580 | 3,455 | 3,455 | 1,400 |
| 2025/11/05 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
| 2025/11/04 | 3,540 | 3,540 | 3,500 | 3,540 | 1,500 |
| 2025/10/31 | 3,450 | 3,535 | 3,450 | 3,535 | 400 |
| 2025/10/29 | 3,530 | 3,530 | 3,520 | 3,520 | 400 |
| 2025/10/28 | 3,430 | 3,500 | 3,430 | 3,500 | 1,300 |
| 2025/10/27 | 3,480 | 3,570 | 3,480 | 3,500 | 3,700 |
| 2025/10/24 | 3,545 | 3,565 | 3,460 | 3,545 | 900 |
| 2025/10/23 | 3,590 | 3,590 | 3,565 | 3,565 | 1,600 |
| 2025/10/22 | 3,490 | 3,620 | 3,480 | 3,590 | 900 |
| 2025/10/21 | 3,525 | 3,545 | 3,480 | 3,545 | 2,700 |
| 2025/10/20 | 3,600 | 3,645 | 3,385 | 3,595 | 2,200 |
| 2025/10/17 | 3,455 | 3,560 | 3,455 | 3,480 | 500 |
| 2025/10/16 | 3,495 | 3,525 | 3,455 | 3,455 | 900 |
| 2025/10/15 | 3,425 | 3,425 | 3,425 | 3,425 | 700 |
| 2025/10/14 | 3,310 | 3,385 | 3,310 | 3,355 | 1,000 |
| 2025/10/10 | 3,375 | 3,410 | 3,345 | 3,365 | 1,200 |
| 2025/10/09 | 3,425 | 3,475 | 3,425 | 3,445 | 900 |
| 2025/10/08 | 3,480 | 3,500 | 3,445 | 3,495 | 1,000 |
| 2025/10/07 | 3,520 | 3,550 | 3,470 | 3,520 | 800 |
| 2025/10/06 | 3,645 | 3,680 | 3,480 | 3,590 | 1,400 |
| 2025/10/03 | 3,635 | 3,685 | 3,550 | 3,575 | 2,700 |
| 2025/10/02 | 3,505 | 3,625 | 3,500 | 3,625 | 2,000 |
| 2025/10/01 | 3,480 | 3,545 | 3,460 | 3,490 | 1,900 |
| 2025/09/30 | 3,490 | 3,490 | 3,460 | 3,480 | 1,200 |
| 2025/09/29 | 3,375 | 3,500 | 3,375 | 3,460 | 1,200 |
| 2025/09/26 | 3,330 | 3,370 | 3,330 | 3,370 | 1,300 |
| 2025/09/25 | 3,360 | 3,375 | 3,340 | 3,340 | 800 |
| 2025/09/24 | 3,240 | 3,380 | 3,240 | 3,365 | 2,600 |
| 2025/09/22 | 3,260 | 3,315 | 3,240 | 3,240 | 1,400 |
| 2025/09/19 | 3,300 | 3,300 | 3,220 | 3,255 | 600 |
| 2025/09/18 | 3,210 | 3,245 | 3,210 | 3,245 | 200 |
| 2025/09/17 | 3,220 | 3,220 | 3,210 | 3,210 | 400 |
| 2025/09/16 | 3,260 | 3,265 | 3,250 | 3,265 | 500 |
| 2025/09/12 | 3,265 | 3,265 | 3,260 | 3,260 | 700 |
| 2025/09/11 | 3,360 | 3,360 | 3,310 | 3,310 | 400 |
| 2025/09/10 | 3,300 | 3,360 | 3,300 | 3,360 | 600 |
| 2025/09/09 | 3,290 | 3,320 | 3,290 | 3,305 | 600 |
| 2025/09/08 | 3,260 | 3,275 | 3,260 | 3,265 | 300 |
| 2025/09/05 | 3,285 | 3,345 | 3,230 | 3,260 | 800 |
| 2025/09/04 | 3,345 | 3,345 | 3,345 | 3,345 | 200 |
| 2025/09/03 | 3,350 | 3,350 | 3,295 | 3,300 | 500 |
| 2025/09/02 | 3,350 | 3,350 | 3,350 | 3,350 | 900 |
| 2025/09/01 | 3,290 | 3,325 | 3,290 | 3,325 | 500 |
| 2025/08/29 | 3,220 | 3,220 | 3,220 | 3,220 | 300 |
| 2025/08/28 | 3,305 | 3,305 | 3,230 | 3,230 | 600 |
| 2025/08/27 | 3,285 | 3,315 | 3,280 | 3,315 | 1,900 |
| 2025/08/26 | 3,290 | 3,290 | 3,290 | 3,290 | 200 |
| 2025/08/25 | 3,180 | 3,300 | 3,180 | 3,300 | 2,500 |
| 2025/08/22 | 3,125 | 3,125 | 3,125 | 3,125 | 200 |
| 2025/08/21 | 3,200 | 3,200 | 3,145 | 3,145 | 1,000 |
| 2025/08/20 | 3,200 | 3,200 | 3,200 | 3,200 | 600 |
| 2025/08/19 | 3,205 | 3,205 | 3,205 | 3,205 | 200 |
| 2025/08/18 | 3,110 | 3,185 | 3,110 | 3,135 | 500 |
| 2025/08/15 | 3,125 | 3,135 | 3,110 | 3,110 | 600 |
| 2025/08/14 | 3,125 | 3,125 | 3,055 | 3,055 | 500 |
| 2025/08/13 | 3,080 | 3,180 | 3,080 | 3,180 | 600 |
| 2025/08/12 | 3,010 | 3,145 | 3,010 | 3,145 | 900 |
| 2025/08/08 | 3,125 | 3,210 | 3,065 | 3,065 | 1,300 |
| 2025/08/07 | 3,125 | 3,125 | 3,125 | 3,125 | 200 |
| 2025/08/05 | 3,075 | 3,075 | 3,075 | 3,075 | 200 |
| 2025/08/04 | 3,125 | 3,125 | 3,115 | 3,125 | 700 |
| 2025/08/01 | 3,150 | 3,150 | 3,145 | 3,145 | 400 |
| 2025/07/31 | 3,100 | 3,225 | 3,100 | 3,160 | 1,200 |
| 2025/07/30 | 3,000 | 3,065 | 3,000 | 3,065 | 2,100 |
| 2025/07/29 | 2,962 | 3,015 | 2,962 | 3,010 | 400 |
| 2025/07/28 | 3,040 | 3,040 | 2,997 | 2,997 | 200 |
| 2025/07/25 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2025/07/24 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2025/07/23 | 3,000 | 3,030 | 3,000 | 3,000 | 1,600 |
| 2025/07/22 | 3,000 | 3,000 | 3,000 | 3,000 | 400 |
| 2025/07/18 | 2,991 | 2,998 | 2,930 | 2,998 | 500 |
| 2025/07/15 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
| 2025/07/14 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2025/07/10 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2025/07/09 | 3,000 | 3,000 | 2,995 | 2,995 | 600 |
| 2025/07/08 | 2,999 | 3,000 | 2,998 | 3,000 | 3,600 |
| 2025/07/07 | 2,830 | 2,999 | 2,830 | 2,998 | 500 |
| 2025/07/03 | 2,880 | 2,880 | 2,880 | 2,880 | 200 |
| 2025/07/02 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
| 2025/07/01 | 3,000 | 3,000 | 3,000 | 3,000 | 900 |
| 2025/06/30 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
| 2025/06/27 | 3,050 | 3,050 | 3,000 | 3,000 | 200 |
| 2025/06/26 | 2,937 | 3,000 | 2,892 | 2,998 | 500 |
| 2025/06/19 | 2,987 | 2,987 | 2,987 | 2,987 | 100 |
| 2025/06/18 | 2,996 | 2,996 | 2,995 | 2,996 | 600 |
| 2025/06/17 | 2,996 | 2,996 | 2,996 | 2,996 | 100 |
| 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 |