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
2008/12/26 46 46 46 46 1,000
2008/12/24 44 45 44 45 7,000
2008/12/22 45 45 43 43 25,000
2008/12/19 45 45 43 44 6,000
2008/12/17 47 48 46 46 3,000
2008/12/15 47 47 47 47 1,000
2008/12/12 45 46 45 46 2,000
2008/12/11 45 46 44 44 9,000
2008/12/10 45 49 44 44 10,000
2008/12/08 50 50 50 50 7,000
2008/12/05 50 50 50 50 4,000
2008/11/28 51 51 51 51 3,000
2008/11/27 51 51 51 51 4,000
2008/11/21 48 51 48 51 6,000
2008/11/20 52 52 50 50 4,000
2008/11/19 49 49 49 49 1,000
2008/11/18 53 53 53 53 8,000
2008/11/17 52 52 52 52 2,000
2008/11/14 52 52 52 52 2,000
2008/11/12 50 52 50 52 4,000
2008/11/11 52 52 52 52 2,000
2008/11/10 52 52 51 51 5,000
2008/11/07 52 52 51 51 19,000
2008/11/06 55 55 52 52 5,000
2008/11/05 54 55 53 55 4,000
2008/10/31 54 54 54 54 1,000
2008/10/30 58 65 54 59 30,000
2008/10/28 55 55 55 55 1,000
2008/10/27 51 51 50 50 10,000
2008/10/24 51 51 51 51 7,000
2008/10/23 51 51 51 51 6,000
2008/10/22 52 52 52 52 1,000
2008/10/21 55 55 50 50 4,000
2008/10/14 45 55 45 55 3,000
2008/10/10 41 44 40 44 14,000
2008/10/09 49 49 49 49 1,000
2008/10/08 55 62 41 62 29,000
2008/10/07 57 63 50 63 19,000
2008/10/06 60 60 60 60 1,000
2008/10/03 63 64 56 61 12,000
2008/10/02 65 65 65 65 4,000
2008/10/01 66 66 66 66 1,000
2008/09/30 65 65 65 65 6,000
2008/09/18 68 68 68 68 1,000
2008/09/16 65 70 65 70 5,000
2008/09/12 66 66 64 66 18,000
2008/09/11 67 67 64 67 14,000
2008/09/10 65 69 64 67 29,000
2008/09/05 72 72 70 70 25,000
2008/09/04 75 75 73 73 3,000
2008/09/03 72 75 72 75 2,000
2008/09/02 75 75 72 72 13,000
2008/09/01 75 75 75 75 1,000
2008/08/29 72 80 72 80 2,000
2008/08/28 73 73 72 72 12,000
2008/08/27 70 73 70 73 32,000
2008/08/26 75 75 73 75 7,000
2008/08/25 78 79 75 75 8,000
2008/08/22 75 78 74 74 20,000
2008/08/21 73 75 73 75 6,000
2008/08/20 75 75 74 74 17,000
2008/08/19 80 80 74 74 25,000
2008/08/18 80 91 76 78 352,000
2008/08/15 78 78 73 75 39,000
2008/08/14 81 81 81 81 6,000
2008/08/13 84 84 80 81 13,000
2008/08/08 84 84 84 84 15,000
2008/08/07 87 88 84 84 11,000
2008/08/05 89 89 88 88 53,000
2008/08/04 89 89 89 89 5,000
2008/08/01 89 89 89 89 7,000
2008/07/30 89 89 89 89 1,000
2008/07/24 89 89 89 89 10,000
2008/07/23 89 89 89 89 2,000
2008/07/22 89 89 89 89 4,000
2008/07/17 93 95 90 90 8,000
2008/07/16 89 89 89 89 1,000
2008/07/15 90 90 90 90 7,000
2008/07/14 91 95 89 95 12,000
2008/07/11 90 93 90 93 2,000
2008/07/10 90 90 90 90 4,000
2008/07/08 91 91 90 90 6,000
2008/07/02 91 99 90 99 11,000
2008/07/01 90 90 90 90 10,000
2008/06/30 95 95 94 94 5,000
2008/06/27 95 95 93 93 7,000
2008/06/26 98 98 95 95 7,000
2008/06/24 98 99 98 99 2,000
2008/06/23 94 98 94 98 12,000
2008/06/20 98 98 98 98 1,000
2008/06/18 101 101 97 97 2,000
2008/06/16 96 98 96 98 2,000
2008/06/13 98 98 98 98 5,000
2008/06/10 99 99 99 99 2,000
2008/06/09 101 102 100 102 7,000
2008/06/06 100 105 100 101 8,000
2008/06/05 101 101 100 101 3,000
2008/06/04 100 101 100 101 4,000
2008/06/03 100 101 99 101 6,000
2008/06/02 101 102 101 102 7,000
2008/05/30 102 102 102 102 3,000
2008/05/29 104 104 102 103 9,000
2008/05/28 107 107 103 103 5,000
2008/05/27 106 108 106 108 7,000
2008/05/26 104 104 102 102 5,000
2008/05/22 102 103 102 102 7,000
2008/05/21 103 103 102 102 4,000
2008/05/20 103 104 103 104 11,000
2008/05/19 107 107 104 104 10,000
2008/05/16 108 111 103 107 21,000
2008/05/15 117 118 110 118 30,000
2008/05/14 110 122 110 118 155,000
2008/05/13 106 109 106 109 25,000
2008/05/12 103 105 103 105 9,000
2008/05/09 102 105 100 105 18,000
2008/05/08 102 104 102 104 8,000
2008/05/07 101 101 101 101 3,000
2008/05/02 104 107 101 104 18,000
2008/05/01 101 103 100 103 6,000
2008/04/30 98 107 96 99 95,000
2008/04/28 98 98 95 95 12,000
2008/04/25 99 102 97 98 20,000
2008/04/24 108 109 99 101 53,000
2008/04/23 97 117 97 104 284,000
2008/04/22 97 100 95 100 36,000
2008/04/21 102 102 94 99 99,000
2008/04/18 115 116 99 102 212,000
2008/04/17 94 120 91 120 902,000
2008/04/16 89 92 89 90 8,000
2008/04/15 89 90 89 89 7,000
2008/04/14 90 90 90 90 1,000
2008/04/11 93 96 90 90 14,000
2008/04/10 90 90 89 89 9,000
2008/04/09 93 93 93 93 3,000
2008/04/08 96 97 91 91 20,000
2008/04/07 86 93 86 91 11,000
2008/04/04 89 90 88 88 11,000
2008/04/03 85 92 83 90 24,000
2008/04/02 88 88 88 88 1,000
2008/04/01 85 85 85 85 5,000
2008/03/31 86 86 85 86 10,000
2008/03/28 88 106 83 85 117,000
2008/03/27 87 88 87 88 8,000
2008/03/26 86 86 85 85 8,000
2008/03/25 86 89 84 84 37,000
2008/03/24 86 86 85 86 25,000
2008/03/21 88 88 85 85 76,000
2008/03/19 88 88 87 88 16,000
2008/03/18 90 90 87 87 20,000
2008/03/17 91 91 90 90 7,000
2008/03/14 94 94 89 90 24,000
2008/03/12 95 96 95 96 3,000
2008/03/11 93 95 93 95 4,000
2008/03/10 93 101 93 96 9,000
2008/03/07 98 98 96 96 2,000
2008/03/06 96 99 96 99 2,000
2008/03/05 95 95 95 95 6,000
2008/03/03 97 98 97 98 3,000
2008/02/29 101 101 101 101 1,000
2008/02/28 100 100 100 100 22,000
2008/02/26 110 110 102 102 4,000
2008/02/25 101 101 100 100 7,000
2008/02/19 112 112 112 112 4,000
2008/02/18 107 114 107 114 9,000
2008/02/14 95 110 95 110 12,000
2008/02/13 96 100 96 100 6,000
2008/02/06 111 111 111 111 1,000
2008/02/04 102 112 102 112 8,000
2008/01/31 105 106 105 106 2,000
2008/01/29 98 104 98 104 4,000
2008/01/25 98 106 98 106 3,000
2008/01/24 86 95 86 93 5,000
2008/01/23 86 87 85 85 9,000
2008/01/22 87 88 84 88 9,000
2008/01/21 92 93 92 92 18,000
2008/01/18 97 97 97 97 1,000
2008/01/17 92 97 92 97 2,000
2008/01/16 95 97 91 91 11,000
2008/01/11 103 103 100 101 9,000
2008/01/10 105 105 105 105 2,000
2008/01/09 105 110 104 110 5,000
2008/01/08 104 110 104 110 2,000
2008/01/07 111 111 105 105 7,000
2008/01/04 111 111 110 110 3,000

このページの先頭へ