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 |
---|---|---|---|---|---|
2015/12/30 | 143 | 143 | 142 | 143 | 12,000 |
2015/12/29 | 144 | 145 | 142 | 142 | 14,000 |
2015/12/28 | 141 | 143 | 141 | 143 | 10,000 |
2015/12/25 | 144 | 144 | 140 | 142 | 54,000 |
2015/12/24 | 148 | 149 | 146 | 146 | 59,000 |
2015/12/22 | 151 | 151 | 149 | 149 | 8,000 |
2015/12/21 | 151 | 152 | 151 | 152 | 11,000 |
2015/12/18 | 157 | 157 | 157 | 157 | 1,000 |
2015/12/17 | 156 | 158 | 156 | 158 | 6,000 |
2015/12/16 | 154 | 156 | 154 | 156 | 8,000 |
2015/12/15 | 155 | 155 | 155 | 155 | 23,000 |
2015/12/14 | 156 | 156 | 156 | 156 | 3,000 |
2015/12/11 | 157 | 158 | 157 | 158 | 5,000 |
2015/12/10 | 157 | 157 | 157 | 157 | 3,000 |
2015/12/09 | 157 | 157 | 157 | 157 | 1,000 |
2015/12/08 | 157 | 157 | 157 | 157 | 7,000 |
2015/12/07 | 156 | 158 | 156 | 157 | 12,000 |
2015/12/04 | 158 | 158 | 158 | 158 | 1,000 |
2015/12/03 | 157 | 159 | 157 | 159 | 4,000 |
2015/12/02 | 158 | 158 | 158 | 158 | 1,000 |
2015/12/01 | 158 | 158 | 158 | 158 | 1,000 |
2015/11/30 | 157 | 158 | 157 | 158 | 2,000 |
2015/11/27 | 157 | 158 | 157 | 158 | 2,000 |
2015/11/26 | 157 | 157 | 157 | 157 | 2,000 |
2015/11/25 | 158 | 158 | 158 | 158 | 2,000 |
2015/11/20 | 160 | 160 | 160 | 160 | 1,000 |
2015/11/19 | 160 | 160 | 160 | 160 | 2,000 |
2015/11/18 | 159 | 159 | 158 | 158 | 2,000 |
2015/11/17 | 157 | 157 | 157 | 157 | 1,000 |
2015/11/16 | 157 | 157 | 157 | 157 | 1,000 |
2015/11/13 | 160 | 160 | 159 | 159 | 6,000 |
2015/11/12 | 158 | 162 | 158 | 162 | 11,000 |
2015/11/11 | 157 | 159 | 157 | 159 | 3,000 |
2015/11/10 | 157 | 158 | 157 | 157 | 4,000 |
2015/11/09 | 159 | 160 | 158 | 158 | 12,000 |
2015/11/06 | 160 | 160 | 160 | 160 | 1,000 |
2015/11/05 | 160 | 160 | 160 | 160 | 1,000 |
2015/11/04 | 158 | 165 | 158 | 165 | 3,000 |
2015/11/02 | 157 | 158 | 157 | 158 | 4,000 |
2015/10/30 | 157 | 157 | 157 | 157 | 2,000 |
2015/10/29 | 157 | 157 | 157 | 157 | 1,000 |
2015/10/28 | 157 | 157 | 156 | 157 | 7,000 |
2015/10/27 | 155 | 157 | 155 | 157 | 12,000 |
2015/10/26 | 157 | 157 | 155 | 155 | 15,000 |
2015/10/23 | 154 | 158 | 154 | 157 | 8,000 |
2015/10/22 | 153 | 155 | 153 | 154 | 6,000 |
2015/10/21 | 153 | 153 | 153 | 153 | 2,000 |
2015/10/20 | 156 | 156 | 155 | 155 | 3,000 |
2015/10/16 | 157 | 157 | 157 | 157 | 1,000 |
2015/10/13 | 157 | 157 | 157 | 157 | 1,000 |
2015/10/08 | 156 | 157 | 156 | 157 | 2,000 |
2015/10/07 | 156 | 159 | 156 | 157 | 4,000 |
2015/10/06 | 156 | 156 | 156 | 156 | 4,000 |
2015/10/05 | 153 | 153 | 153 | 153 | 1,000 |
2015/10/01 | 150 | 153 | 150 | 153 | 8,000 |
2015/09/30 | 156 | 156 | 154 | 154 | 2,000 |
2015/09/29 | 159 | 159 | 154 | 154 | 5,000 |
2015/09/28 | 160 | 160 | 160 | 160 | 1,000 |
2015/09/25 | 159 | 159 | 159 | 159 | 2,000 |
2015/09/24 | 160 | 160 | 160 | 160 | 1,000 |
2015/09/18 | 161 | 161 | 161 | 161 | 6,000 |
2015/09/17 | 159 | 159 | 159 | 159 | 12,000 |
2015/09/15 | 163 | 163 | 159 | 159 | 2,000 |
2015/09/14 | 163 | 164 | 160 | 160 | 3,000 |
2015/09/11 | 161 | 162 | 161 | 162 | 2,000 |
2015/09/10 | 160 | 160 | 160 | 160 | 1,000 |
2015/09/09 | 158 | 158 | 157 | 157 | 3,000 |
2015/09/08 | 156 | 156 | 152 | 154 | 31,000 |
2015/09/07 | 157 | 157 | 157 | 157 | 1,000 |
2015/09/04 | 161 | 162 | 153 | 153 | 9,000 |
2015/09/03 | 162 | 162 | 158 | 158 | 6,000 |
2015/09/02 | 162 | 162 | 158 | 158 | 4,000 |
2015/09/01 | 158 | 158 | 158 | 158 | 3,000 |
2015/08/31 | 162 | 162 | 162 | 162 | 3,000 |
2015/08/28 | 163 | 164 | 159 | 162 | 7,000 |
2015/08/27 | 155 | 160 | 155 | 160 | 8,000 |
2015/08/26 | 152 | 152 | 150 | 150 | 2,000 |
2015/08/25 | 148 | 152 | 145 | 152 | 19,000 |
2015/08/24 | 157 | 157 | 152 | 152 | 22,000 |
2015/08/21 | 163 | 163 | 161 | 161 | 5,000 |
2015/08/20 | 163 | 163 | 163 | 163 | 4,000 |
2015/08/19 | 166 | 166 | 162 | 163 | 7,000 |
2015/08/18 | 165 | 165 | 165 | 165 | 1,000 |
2015/08/17 | 166 | 166 | 163 | 164 | 16,000 |
2015/08/14 | 166 | 166 | 163 | 165 | 19,000 |
2015/08/13 | 171 | 171 | 168 | 168 | 3,000 |
2015/08/12 | 169 | 169 | 168 | 168 | 6,000 |
2015/08/11 | 170 | 170 | 169 | 170 | 9,000 |
2015/08/10 | 171 | 175 | 170 | 170 | 7,000 |
2015/08/07 | 174 | 174 | 171 | 171 | 8,000 |
2015/08/06 | 175 | 175 | 175 | 175 | 1,000 |
2015/08/05 | 171 | 173 | 171 | 173 | 4,000 |
2015/08/04 | 177 | 177 | 170 | 170 | 53,000 |
2015/08/03 | 177 | 177 | 177 | 177 | 2,000 |
2015/07/31 | 176 | 176 | 176 | 176 | 2,000 |
2015/07/30 | 176 | 176 | 174 | 174 | 2,000 |
2015/07/29 | 177 | 177 | 174 | 175 | 5,000 |
2015/07/28 | 178 | 178 | 175 | 176 | 10,000 |
2015/07/27 | 177 | 180 | 177 | 177 | 5,000 |
2015/07/24 | 178 | 178 | 176 | 176 | 7,000 |
2015/07/23 | 178 | 178 | 178 | 178 | 1,000 |
2015/07/22 | 179 | 179 | 177 | 177 | 4,000 |
2015/07/21 | 178 | 178 | 175 | 175 | 4,000 |
2015/07/17 | 179 | 179 | 175 | 176 | 5,000 |
2015/07/16 | 179 | 179 | 179 | 179 | 3,000 |
2015/07/15 | 179 | 179 | 179 | 179 | 2,000 |
2015/07/14 | 176 | 178 | 176 | 178 | 3,000 |
2015/07/13 | 171 | 171 | 171 | 171 | 2,000 |
2015/07/10 | 170 | 170 | 169 | 169 | 2,000 |
2015/07/09 | 173 | 173 | 168 | 169 | 16,000 |
2015/07/08 | 180 | 180 | 174 | 174 | 12,000 |
2015/07/07 | 180 | 180 | 180 | 180 | 2,000 |
2015/07/06 | 180 | 180 | 180 | 180 | 1,000 |
2015/07/03 | 179 | 179 | 179 | 179 | 1,000 |
2015/07/02 | 180 | 180 | 180 | 180 | 9,000 |
2015/07/01 | 179 | 180 | 179 | 180 | 6,000 |
2015/06/30 | 178 | 178 | 178 | 178 | 1,000 |
2015/06/29 | 177 | 177 | 177 | 177 | 15,000 |
2015/06/26 | 178 | 179 | 178 | 179 | 19,000 |
2015/06/25 | 180 | 180 | 180 | 180 | 1,000 |
2015/06/24 | 178 | 181 | 178 | 180 | 17,000 |
2015/06/23 | 178 | 178 | 178 | 178 | 2,000 |
2015/06/22 | 177 | 178 | 177 | 178 | 2,000 |
2015/06/19 | 178 | 178 | 175 | 175 | 3,000 |
2015/06/18 | 175 | 177 | 175 | 177 | 5,000 |
2015/06/17 | 179 | 179 | 176 | 176 | 3,000 |
2015/06/16 | 179 | 179 | 179 | 179 | 1,000 |
2015/06/12 | 179 | 179 | 179 | 179 | 1,000 |
2015/06/11 | 179 | 179 | 179 | 179 | 1,000 |
2015/06/10 | 179 | 179 | 178 | 178 | 4,000 |
2015/06/09 | 179 | 179 | 177 | 177 | 5,000 |
2015/06/08 | 179 | 179 | 178 | 178 | 5,000 |
2015/06/05 | 178 | 178 | 178 | 178 | 2,000 |
2015/06/04 | 180 | 180 | 179 | 179 | 4,000 |
2015/06/03 | 180 | 180 | 178 | 178 | 3,000 |
2015/06/02 | 180 | 180 | 180 | 180 | 1,000 |
2015/06/01 | 178 | 179 | 178 | 179 | 2,000 |
2015/05/29 | 179 | 179 | 179 | 179 | 4,000 |
2015/05/28 | 183 | 183 | 179 | 180 | 13,000 |
2015/05/27 | 182 | 182 | 182 | 182 | 1,000 |
2015/05/26 | 182 | 182 | 182 | 182 | 1,000 |
2015/05/25 | 182 | 183 | 181 | 183 | 4,000 |
2015/05/22 | 181 | 181 | 181 | 181 | 2,000 |
2015/05/21 | 182 | 183 | 180 | 180 | 7,000 |
2015/05/20 | 179 | 182 | 179 | 182 | 4,000 |
2015/05/19 | 179 | 180 | 178 | 180 | 6,000 |
2015/05/18 | 177 | 179 | 177 | 179 | 5,000 |
2015/05/15 | 180 | 180 | 179 | 179 | 2,000 |
2015/05/14 | 177 | 179 | 177 | 179 | 4,000 |
2015/05/13 | 179 | 179 | 179 | 179 | 1,000 |
2015/05/12 | 179 | 179 | 179 | 179 | 1,000 |
2015/05/11 | 178 | 178 | 178 | 178 | 1,000 |
2015/05/08 | 178 | 178 | 178 | 178 | 2,000 |
2015/05/07 | 178 | 178 | 178 | 178 | 1,000 |
2015/05/01 | 179 | 179 | 174 | 176 | 6,000 |
2015/04/30 | 181 | 181 | 175 | 178 | 23,000 |
2015/04/28 | 181 | 181 | 181 | 181 | 1,000 |
2015/04/23 | 186 | 186 | 184 | 184 | 12,000 |
2015/04/22 | 184 | 188 | 182 | 183 | 19,000 |
2015/04/21 | 184 | 184 | 180 | 184 | 3,000 |
2015/04/20 | 180 | 180 | 180 | 180 | 2,000 |
2015/04/17 | 182 | 182 | 179 | 180 | 17,000 |
2015/04/16 | 183 | 185 | 181 | 181 | 20,000 |
2015/04/15 | 183 | 183 | 181 | 182 | 13,000 |
2015/04/14 | 183 | 185 | 182 | 183 | 10,000 |
2015/04/13 | 184 | 184 | 183 | 183 | 6,000 |
2015/04/10 | 183 | 183 | 183 | 183 | 3,000 |
2015/04/09 | 186 | 186 | 183 | 184 | 17,000 |
2015/04/08 | 185 | 191 | 183 | 184 | 76,000 |
2015/04/07 | 182 | 183 | 180 | 182 | 19,000 |
2015/04/06 | 181 | 182 | 180 | 180 | 10,000 |
2015/04/03 | 180 | 180 | 180 | 180 | 1,000 |
2015/04/02 | 180 | 180 | 179 | 180 | 5,000 |
2015/04/01 | 177 | 177 | 176 | 176 | 5,000 |
2015/03/31 | 180 | 180 | 179 | 180 | 5,000 |
2015/03/30 | 181 | 181 | 175 | 177 | 17,000 |
2015/03/27 | 182 | 182 | 182 | 182 | 1,000 |
2015/03/26 | 181 | 182 | 181 | 182 | 9,000 |
2015/03/25 | 180 | 180 | 178 | 180 | 6,000 |
2015/03/24 | 180 | 182 | 180 | 181 | 8,000 |
2015/03/23 | 178 | 179 | 175 | 178 | 27,000 |
2015/03/20 | 178 | 182 | 175 | 182 | 15,000 |
2015/03/19 | 187 | 187 | 174 | 175 | 77,000 |
2015/03/18 | 175 | 193 | 174 | 182 | 278,000 |
2015/03/17 | 174 | 175 | 174 | 174 | 12,000 |
2015/03/16 | 175 | 175 | 171 | 171 | 4,000 |
2015/03/13 | 177 | 178 | 172 | 172 | 44,000 |
2015/03/12 | 175 | 175 | 175 | 175 | 1,000 |
2015/03/11 | 174 | 174 | 174 | 174 | 7,000 |
2015/03/10 | 174 | 174 | 174 | 174 | 7,000 |
2015/03/09 | 176 | 176 | 173 | 173 | 5,000 |
2015/03/06 | 176 | 176 | 176 | 176 | 5,000 |
2015/03/05 | 176 | 176 | 176 | 176 | 3,000 |
2015/03/04 | 176 | 176 | 176 | 176 | 1,000 |
2015/03/03 | 176 | 176 | 173 | 173 | 5,000 |
2015/03/02 | 176 | 176 | 176 | 176 | 2,000 |
2015/02/27 | 173 | 177 | 172 | 176 | 22,000 |
2015/02/26 | 171 | 173 | 169 | 173 | 46,000 |
2015/02/25 | 176 | 176 | 176 | 176 | 6,000 |
2015/02/24 | 170 | 178 | 170 | 176 | 25,000 |
2015/02/23 | 169 | 180 | 169 | 170 | 109,000 |
2015/02/20 | 170 | 170 | 166 | 166 | 19,000 |
2015/02/19 | 166 | 169 | 166 | 168 | 20,000 |
2015/02/18 | 166 | 166 | 165 | 165 | 7,000 |
2015/02/17 | 167 | 167 | 167 | 167 | 3,000 |
2015/02/16 | 167 | 167 | 167 | 167 | 6,000 |
2015/02/12 | 167 | 168 | 166 | 168 | 9,000 |
2015/02/10 | 165 | 165 | 165 | 165 | 21,000 |
2015/02/09 | 165 | 167 | 165 | 166 | 8,000 |
2015/02/06 | 164 | 164 | 163 | 163 | 5,000 |
2015/02/05 | 164 | 164 | 162 | 164 | 38,000 |
2015/02/04 | 163 | 164 | 162 | 164 | 19,000 |
2015/02/02 | 162 | 162 | 162 | 162 | 1,000 |
2015/01/30 | 163 | 163 | 163 | 163 | 1,000 |
2015/01/29 | 162 | 163 | 162 | 163 | 3,000 |
2015/01/28 | 161 | 163 | 161 | 163 | 6,000 |
2015/01/26 | 164 | 164 | 164 | 164 | 1,000 |
2015/01/23 | 162 | 162 | 160 | 161 | 19,000 |
2015/01/22 | 162 | 162 | 162 | 162 | 3,000 |
2015/01/21 | 165 | 165 | 164 | 164 | 2,000 |
2015/01/20 | 164 | 164 | 161 | 164 | 13,000 |
2015/01/19 | 164 | 164 | 164 | 164 | 1,000 |
2015/01/16 | 161 | 161 | 161 | 161 | 4,000 |
2015/01/14 | 163 | 163 | 163 | 163 | 5,000 |
2015/01/13 | 166 | 166 | 161 | 164 | 12,000 |
2015/01/09 | 164 | 164 | 164 | 164 | 2,000 |
2015/01/08 | 165 | 166 | 164 | 166 | 4,000 |
2015/01/07 | 165 | 165 | 165 | 165 | 1,000 |
2015/01/06 | 161 | 166 | 161 | 161 | 12,000 |
2015/01/05 | 166 | 167 | 164 | 164 | 9,000 |