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
2004/12/30 98 98 95 95 2,000
2004/12/29 102 102 98 98 8,000
2004/12/28 97 98 97 98 4,000
2004/12/27 94 100 94 96 19,000
2004/12/24 93 99 92 93 26,000
2004/12/22 93 94 93 93 13,000
2004/12/21 95 95 92 92 13,000
2004/12/20 99 103 94 94 17,000
2004/12/17 97 97 97 97 19,000
2004/12/16 97 97 96 97 10,000
2004/12/15 97 97 97 97 3,000
2004/12/10 97 98 97 98 4,000
2004/12/09 99 99 99 99 1,000
2004/12/08 99 99 97 97 6,000
2004/12/07 100 103 98 99 9,000
2004/12/06 97 105 97 105 4,000
2004/12/03 99 105 99 105 3,000
2004/12/02 99 99 99 99 3,000
2004/12/01 99 99 99 99 3,000
2004/11/30 100 102 98 99 12,000
2004/11/29 102 102 100 100 3,000
2004/11/26 102 102 102 102 7,000
2004/11/25 104 104 100 100 9,000
2004/11/24 100 100 100 100 4,000
2004/11/22 101 101 101 101 5,000
2004/11/19 100 101 100 100 4,000
2004/11/18 101 101 101 101 1,000
2004/11/17 100 100 100 100 5,000
2004/11/16 104 104 96 100 16,000
2004/11/15 101 106 101 106 17,000
2004/11/12 100 102 98 102 7,000
2004/11/10 94 94 94 94 5,000
2004/11/09 100 100 100 100 1,000
2004/11/08 101 101 100 100 3,000
2004/11/05 102 102 101 101 2,000
2004/11/04 101 101 101 101 1,000
2004/11/02 109 109 101 101 3,000
2004/10/29 103 103 103 103 1,000
2004/10/26 101 101 101 101 3,000
2004/10/25 105 105 105 105 2,000
2004/10/22 103 103 102 102 19,000
2004/10/21 103 103 103 103 2,000
2004/10/20 114 114 105 105 3,000
2004/10/18 110 110 110 110 5,000
2004/10/15 110 110 110 110 5,000
2004/10/14 112 112 108 108 3,000
2004/10/13 119 119 119 119 1,000
2004/10/12 119 119 119 119 1,000
2004/10/08 116 116 115 115 8,000
2004/10/06 115 115 115 115 4,000
2004/10/05 115 115 115 115 3,000
2004/10/04 115 115 115 115 1,000
2004/10/01 120 120 111 111 11,000
2004/09/30 118 118 118 118 3,000
2004/09/29 117 117 117 117 2,000
2004/09/27 115 115 115 115 1,000
2004/09/24 115 115 112 115 6,000
2004/09/22 118 120 115 115 21,000
2004/09/21 120 120 117 117 6,000
2004/09/16 120 120 120 120 3,000
2004/09/15 120 120 120 120 5,000
2004/09/14 120 120 120 120 2,000
2004/09/10 120 120 120 120 5,000
2004/09/09 120 120 120 120 3,000
2004/09/07 118 118 116 116 2,000
2004/09/06 120 120 120 120 5,000
2004/09/03 120 120 120 120 3,000
2004/09/02 120 120 120 120 2,000
2004/09/01 110 120 110 120 3,000
2004/08/31 132 132 125 125 12,000
2004/08/30 130 130 130 130 3,000
2004/08/27 115 116 115 116 4,000
2004/08/26 114 116 114 116 18,000
2004/08/25 114 114 114 114 11,000
2004/08/24 116 116 115 115 7,000
2004/08/23 119 119 119 119 5,000
2004/08/20 116 116 115 115 2,000
2004/08/19 113 113 111 111 29,000
2004/08/18 115 115 115 115 10,000
2004/08/12 108 108 108 108 1,000
2004/08/11 115 115 110 110 4,000
2004/08/10 110 110 110 110 2,000
2004/08/09 110 110 96 96 6,000
2004/08/06 110 110 110 110 5,000
2004/08/05 109 109 109 109 2,000
2004/08/04 111 111 111 111 8,000
2004/08/03 118 118 118 118 5,000
2004/08/02 120 120 115 115 7,000
2004/07/28 123 123 111 111 17,000
2004/07/27 121 121 121 121 20,000
2004/07/26 130 130 130 130 3,000
2004/07/23 120 123 120 123 2,000
2004/07/20 127 127 117 117 2,000
2004/07/15 115 115 115 115 3,000
2004/07/13 125 125 120 120 10,000
2004/07/12 134 134 125 125 32,000
2004/07/09 125 135 120 135 32,000
2004/07/08 117 120 117 120 25,000
2004/07/07 110 110 110 110 3,000
2004/07/06 111 111 111 111 2,000
2004/07/05 117 117 117 117 8,000
2004/07/02 117 117 115 115 10,000
2004/07/01 112 120 112 120 7,000
2004/06/30 114 114 114 114 17,000
2004/06/29 114 114 114 114 2,000
2004/06/28 114 114 114 114 5,000
2004/06/25 114 115 114 115 3,000
2004/06/24 111 111 111 111 2,000
2004/06/21 116 116 111 111 2,000
2004/06/17 103 103 103 103 1,000
2004/06/16 108 108 108 108 3,000
2004/06/15 110 110 110 110 2,000
2004/06/10 110 110 110 110 3,000
2004/06/09 109 109 109 109 1,000
2004/06/08 108 108 108 108 1,000
2004/06/07 108 108 108 108 1,000
2004/06/04 108 108 108 108 9,000
2004/06/03 110 110 110 110 1,000
2004/05/31 105 108 105 105 12,000
2004/05/26 105 105 105 105 1,000
2004/05/21 118 118 108 108 4,000
2004/05/19 102 102 102 102 7,000
2004/05/17 103 103 90 90 13,000
2004/05/11 114 114 114 114 10,000
2004/05/10 114 114 114 114 3,000
2004/05/07 115 120 111 120 20,000
2004/05/06 120 120 120 120 5,000
2004/04/28 125 125 125 125 5,000
2004/04/27 121 121 119 119 27,000
2004/04/26 130 130 120 120 35,000
2004/04/23 130 130 130 130 7,000
2004/04/22 130 130 130 130 9,000
2004/04/21 133 133 132 132 7,000
2004/04/20 139 139 134 134 5,000
2004/04/19 140 140 140 140 1,000
2004/04/15 146 146 140 140 12,000
2004/04/14 145 146 145 146 5,000
2004/04/13 140 144 140 144 10,000
2004/04/12 140 140 140 140 1,000
2004/04/09 140 140 140 140 19,000
2004/04/08 136 136 136 136 11,000
2004/04/07 137 140 137 140 10,000
2004/04/06 135 135 135 135 20,000
2004/04/05 135 140 126 140 46,000
2004/04/02 130 135 127 135 117,000
2004/04/01 125 125 121 122 4,000
2004/03/31 135 135 121 129 18,000
2004/03/30 135 135 135 135 10,000
2004/03/26 127 127 127 127 5,000
2004/03/25 130 130 126 126 8,000
2004/03/23 130 130 130 130 1,000
2004/03/22 130 130 130 130 1,000
2004/03/19 134 135 132 135 7,000
2004/03/18 124 130 124 126 21,000
2004/03/17 120 124 120 124 78,000
2004/03/16 125 125 125 125 3,000
2004/03/15 135 135 135 135 1,000
2004/03/12 135 136 130 136 16,000
2004/03/11 122 130 120 130 3,000
2004/03/10 125 125 115 115 7,000
2004/03/09 120 120 120 120 12,000
2004/03/08 125 125 125 125 70,000
2004/03/04 135 135 135 135 10,000
2004/03/03 130 130 121 130 7,000
2004/03/02 130 130 123 130 20,000
2004/03/01 125 125 125 125 23,000
2004/02/27 120 120 115 120 21,000
2004/02/25 115 115 115 115 9,000
2004/02/24 110 113 110 113 3,000
2004/02/23 112 112 110 110 2,000
2004/02/20 109 109 109 109 9,000
2004/02/17 122 122 121 121 5,000
2004/02/16 125 125 121 121 5,000
2004/02/13 121 121 121 121 3,000
2004/02/10 130 130 125 125 2,000
2004/02/09 125 125 120 120 5,000
2004/02/06 120 121 120 121 6,000
2004/02/05 136 140 128 128 16,000
2004/02/04 130 145 130 135 21,000
2004/02/03 133 133 130 130 9,000
2004/02/02 150 150 129 133 72,000
2004/01/30 114 163 114 159 126,000
2004/01/29 111 113 103 113 13,000
2004/01/28 103 105 103 105 12,000
2004/01/27 105 105 105 105 1,000
2004/01/26 104 104 103 103 8,000
2004/01/23 104 104 102 102 12,000
2004/01/22 107 107 105 107 3,000
2004/01/20 113 113 107 107 18,000
2004/01/19 107 110 107 110 7,000
2004/01/16 110 110 110 110 7,000
2004/01/15 110 111 110 111 6,000
2004/01/14 111 112 109 109 12,000
2004/01/13 109 109 107 109 8,000
2004/01/09 106 107 104 104 8,000
2004/01/08 106 106 95 95 7,000
2004/01/07 105 105 105 105 1,000
2004/01/06 100 101 100 101 2,000

このページの先頭へ