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
2010/12/30 131 131 130 130 11,000
2010/12/29 131 131 131 131 6,000
2010/12/28 130 132 130 132 3,000
2010/12/27 130 130 130 130 2,000
2010/12/24 134 134 131 131 21,000
2010/12/22 139 139 132 139 38,000
2010/12/21 132 135 132 135 32,000
2010/12/20 134 135 132 132 24,000
2010/12/17 130 133 130 133 14,000
2010/12/16 129 130 129 129 4,000
2010/12/15 128 129 128 129 9,000
2010/12/14 125 127 123 127 11,000
2010/12/13 125 125 125 125 4,000
2010/12/10 123 123 123 123 8,000
2010/12/09 120 120 120 120 5,000
2010/12/08 121 121 121 121 2,000
2010/12/07 123 123 120 121 15,000
2010/12/06 129 129 129 129 1,000
2010/12/03 125 125 125 125 10,000
2010/12/02 0 0 0 126 0
2010/12/01 0 0 0 126 0
2010/11/30 128 128 112 126 24,000
2010/11/29 128 128 128 128 6,000
2010/11/26 0 0 0 130 0
2010/11/25 130 130 130 130 7,000
2010/11/24 130 130 130 130 12,000
2010/11/22 123 130 123 130 13,000
2010/11/19 0 0 0 123 0
2010/11/18 120 123 118 123 6,000
2010/11/17 121 121 121 121 2,000
2010/11/16 127 127 127 127 2,000
2010/11/15 124 124 124 124 2,000
2010/11/12 0 0 0 124 0
2010/11/11 124 124 124 124 1,000
2010/11/10 118 123 117 120 27,000
2010/11/09 0 0 0 118 0
2010/11/08 0 0 0 118 0
2010/11/05 118 118 118 118 1,000
2010/11/04 0 0 0 113 0
2010/11/02 113 113 113 113 3,000
2010/11/01 106 108 106 108 2,000
2010/10/29 0 0 0 111 0
2010/10/28 0 0 0 111 0
2010/10/27 0 0 0 111 0
2010/10/26 111 111 111 111 1,000
2010/10/25 114 114 112 112 3,000
2010/10/22 0 0 0 119 0
2010/10/21 0 0 0 119 0
2010/10/20 0 0 0 119 0
2010/10/19 114 119 114 119 2,000
2010/10/18 119 119 109 112 4,000
2010/10/15 119 119 119 119 1,000
2010/10/14 114 114 114 114 1,000
2010/10/13 0 0 0 113 0
2010/10/12 113 113 113 113 2,000
2010/10/08 116 116 116 116 2,000
2010/10/07 0 0 0 120 0
2010/10/06 0 0 0 120 0
2010/10/05 120 120 120 120 1,000
2010/10/04 0 0 0 124 0
2010/10/01 124 124 124 124 1,000
2010/09/30 124 124 124 124 10,000
2010/09/29 124 124 119 124 17,000
2010/09/28 124 124 124 124 1,000
2010/09/27 0 0 0 124 0
2010/09/24 0 0 0 124 0
2010/09/22 123 124 123 124 2,000
2010/09/21 120 120 114 120 9,000
2010/09/17 0 0 0 120 0
2010/09/16 116 120 116 120 10,000
2010/09/15 0 0 0 112 0
2010/09/14 112 112 112 112 5,000
2010/09/13 118 118 113 113 2,000
2010/09/10 117 117 117 117 1,000
2010/09/09 112 112 112 112 1,000
2010/09/08 113 113 113 113 1,000
2010/09/07 0 0 0 118 0
2010/09/06 0 0 0 118 0
2010/09/03 114 118 114 118 4,000
2010/09/02 0 0 0 114 0
2010/09/01 0 0 0 114 0
2010/08/31 114 114 114 114 2,000
2010/08/30 108 111 108 111 3,000
2010/08/27 0 0 0 104 0
2010/08/26 0 0 0 104 0
2010/08/25 105 107 102 104 16,000
2010/08/24 106 106 106 106 1,000
2010/08/23 105 107 105 107 14,000
2010/08/20 0 0 0 110 0
2010/08/19 109 112 103 110 15,000
2010/08/18 114 114 114 114 1,000
2010/08/17 115 115 114 115 6,000
2010/08/16 0 0 0 125 0
2010/08/13 0 0 0 125 0
2010/08/12 0 0 0 125 0
2010/08/11 0 0 0 125 0
2010/08/10 0 0 0 125 0
2010/08/09 125 125 125 125 1,000
2010/08/06 0 0 0 125 0
2010/08/05 0 0 0 125 0
2010/08/04 0 0 0 125 0
2010/08/03 120 125 120 125 2,000
2010/08/02 0 0 0 129 0
2010/07/30 0 0 0 129 0
2010/07/29 0 0 0 129 0
2010/07/28 126 129 126 129 3,000
2010/07/27 125 125 125 125 1,000
2010/07/26 0 0 0 121 0
2010/07/23 121 121 121 121 1,000
2010/07/22 0 0 0 121 0
2010/07/21 121 121 121 121 2,000
2010/07/20 122 123 122 122 5,000
2010/07/16 0 0 0 127 0
2010/07/15 127 127 127 127 2,000
2010/07/14 127 129 127 127 5,000
2010/07/13 128 128 128 128 1,000
2010/07/12 132 132 132 132 1,000
2010/07/09 0 0 0 127 0
2010/07/08 0 0 0 127 0
2010/07/07 132 132 127 127 2,000
2010/07/06 127 127 127 127 1,000
2010/07/05 0 0 0 135 0
2010/07/02 134 135 134 135 3,000
2010/07/01 131 131 131 131 1,000
2010/06/30 128 128 126 126 7,000
2010/06/29 129 132 129 132 4,000
2010/06/28 131 131 129 129 2,000
2010/06/25 130 130 129 129 3,000
2010/06/24 129 134 129 134 7,000
2010/06/23 131 131 131 131 4,000
2010/06/22 0 0 0 129 0
2010/06/21 129 129 129 129 1,000
2010/06/18 126 126 126 126 1,000
2010/06/17 126 126 126 126 2,000
2010/06/16 127 128 126 127 4,000
2010/06/15 132 132 126 126 20,000
2010/06/14 127 127 127 127 4,000
2010/06/11 121 122 120 122 7,000
2010/06/10 120 120 120 120 2,000
2010/06/09 0 0 0 120 0
2010/06/08 123 123 120 120 4,000
2010/06/07 122 122 122 122 1,000
2010/06/04 124 124 124 124 1,000
2010/06/03 123 123 123 123 1,000
2010/06/02 0 0 0 122 0
2010/06/01 122 122 122 122 2,000
2010/05/31 122 122 122 122 2,000
2010/05/28 124 126 123 123 3,000
2010/05/27 0 0 0 126 0
2010/05/26 120 126 116 126 28,000
2010/05/25 126 126 123 125 16,000
2010/05/24 125 126 124 126 5,000
2010/05/21 122 125 122 122 7,000
2010/05/20 118 125 118 122 44,000
2010/05/19 130 130 122 122 7,000
2010/05/18 130 133 122 130 19,000
2010/05/17 133 133 127 127 12,000
2010/05/14 0 0 0 131 0
2010/05/13 128 131 128 131 12,000
2010/05/12 132 135 132 135 5,000
2010/05/11 137 140 137 140 5,000
2010/05/10 135 137 135 137 3,000
2010/05/07 128 136 121 135 78,000
2010/05/06 148 148 135 138 92,000
2010/04/30 160 164 157 157 63,000
2010/04/28 145 164 145 158 113,000
2010/04/27 147 147 144 147 39,000
2010/04/26 139 147 139 146 56,000
2010/04/23 128 144 128 136 82,000
2010/04/22 127 127 124 125 13,000
2010/04/21 123 123 119 121 20,000
2010/04/20 120 123 120 121 6,000
2010/04/19 121 121 120 120 2,000
2010/04/16 127 127 125 125 5,000
2010/04/15 128 129 125 128 18,000
2010/04/14 128 128 128 128 11,000
2010/04/13 127 127 125 127 11,000
2010/04/12 125 128 125 125 18,000
2010/04/09 127 127 122 124 9,000
2010/04/08 127 127 127 127 2,000
2010/04/07 124 129 123 129 25,000
2010/04/06 121 124 120 124 15,000
2010/04/05 118 119 116 119 26,000
2010/04/02 117 117 117 117 1,000
2010/04/01 117 119 117 119 8,000
2010/03/31 117 117 117 117 2,000
2010/03/30 115 118 115 118 8,000
2010/03/29 116 118 116 118 7,000
2010/03/26 118 118 118 118 3,000
2010/03/25 120 120 120 120 2,000
2010/03/24 124 124 119 119 2,000
2010/03/23 120 121 120 121 5,000
2010/03/19 121 121 121 121 1,000
2010/03/18 122 122 121 121 7,000
2010/03/17 122 122 120 122 13,000
2010/03/16 116 122 116 122 29,000
2010/03/15 114 116 114 116 6,000
2010/03/12 115 115 115 115 1,000
2010/03/11 115 117 112 116 7,000
2010/03/10 110 115 110 115 11,000
2010/03/09 112 112 112 112 1,000
2010/03/08 107 113 107 113 15,000
2010/03/05 104 104 104 104 3,000
2010/03/04 105 106 105 106 3,000
2010/03/01 104 104 104 104 1,000
2010/02/26 105 105 104 104 3,000
2010/02/25 104 104 104 104 3,000
2010/02/23 103 103 103 103 1,000
2010/02/22 103 103 103 103 2,000
2010/02/19 105 105 103 103 3,000
2010/02/18 105 105 105 105 2,000
2010/02/16 100 104 100 104 3,000
2010/02/15 106 106 105 105 3,000
2010/02/12 103 106 103 106 6,000
2010/02/09 100 103 100 103 6,000
2010/02/08 100 100 100 100 2,000
2010/02/04 103 105 103 105 6,000
2010/02/03 103 105 103 105 6,000
2010/02/02 106 107 103 103 13,000
2010/02/01 116 116 105 108 21,000
2010/01/29 112 119 112 115 26,000
2010/01/28 110 114 110 113 10,000
2010/01/27 110 110 110 110 6,000
2010/01/26 111 111 111 111 4,000
2010/01/25 107 112 107 112 20,000
2010/01/22 111 116 111 116 26,000
2010/01/21 114 114 114 114 2,000
2010/01/20 114 114 114 114 11,000
2010/01/19 114 114 114 114 2,000
2010/01/15 114 114 114 114 2,000
2010/01/14 115 115 115 115 1,000
2010/01/13 116 118 116 118 4,000
2010/01/12 119 119 119 119 1,000
2010/01/07 120 120 118 118 2,000
2010/01/06 120 120 120 120 2,000
2010/01/05 115 116 115 116 3,000
2010/01/04 110 120 110 120 19,000

このページの先頭へ