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 |
---|---|---|---|---|---|
2016/12/30 | 167 | 168 | 167 | 168 | 4,000 |
2016/12/27 | 165 | 168 | 165 | 167 | 13,000 |
2016/12/26 | 167 | 167 | 167 | 167 | 10,000 |
2016/12/22 | 168 | 170 | 168 | 168 | 6,000 |
2016/12/21 | 166 | 168 | 166 | 168 | 11,000 |
2016/12/20 | 169 | 169 | 167 | 168 | 6,000 |
2016/12/19 | 166 | 169 | 166 | 167 | 15,000 |
2016/12/16 | 167 | 167 | 165 | 166 | 7,000 |
2016/12/14 | 165 | 165 | 165 | 165 | 5,000 |
2016/12/12 | 165 | 169 | 165 | 168 | 5,000 |
2016/12/09 | 167 | 168 | 167 | 168 | 7,000 |
2016/12/08 | 166 | 168 | 166 | 166 | 9,000 |
2016/12/06 | 167 | 167 | 165 | 166 | 8,000 |
2016/12/05 | 166 | 166 | 164 | 164 | 6,000 |
2016/11/30 | 168 | 169 | 168 | 169 | 6,000 |
2016/11/29 | 169 | 170 | 169 | 169 | 9,000 |
2016/11/28 | 170 | 170 | 170 | 170 | 3,000 |
2016/11/25 | 169 | 171 | 169 | 171 | 10,000 |
2016/11/24 | 165 | 165 | 165 | 165 | 12,000 |
2016/11/22 | 164 | 164 | 164 | 164 | 1,000 |
2016/11/21 | 167 | 167 | 164 | 164 | 9,000 |
2016/11/17 | 164 | 164 | 164 | 164 | 1,000 |
2016/11/15 | 167 | 168 | 161 | 165 | 21,000 |
2016/11/14 | 164 | 170 | 164 | 170 | 16,000 |
2016/11/11 | 161 | 161 | 161 | 161 | 2,000 |
2016/11/10 | 159 | 166 | 159 | 161 | 19,000 |
2016/11/09 | 162 | 162 | 154 | 155 | 12,000 |
2016/11/08 | 160 | 162 | 160 | 162 | 10,000 |
2016/11/07 | 160 | 160 | 160 | 160 | 1,000 |
2016/11/04 | 159 | 159 | 159 | 159 | 4,000 |
2016/11/02 | 164 | 165 | 158 | 158 | 19,000 |
2016/10/31 | 166 | 166 | 166 | 166 | 2,000 |
2016/10/27 | 171 | 171 | 166 | 167 | 12,000 |
2016/10/26 | 159 | 174 | 159 | 174 | 25,000 |
2016/10/25 | 161 | 161 | 160 | 160 | 3,000 |
2016/10/24 | 161 | 162 | 161 | 162 | 2,000 |
2016/10/21 | 161 | 161 | 161 | 161 | 4,000 |
2016/10/20 | 159 | 162 | 159 | 162 | 14,000 |
2016/10/19 | 159 | 159 | 157 | 157 | 2,000 |
2016/10/18 | 154 | 156 | 154 | 156 | 3,000 |
2016/10/14 | 154 | 158 | 154 | 156 | 14,000 |
2016/10/13 | 158 | 158 | 158 | 158 | 1,000 |
2016/10/12 | 159 | 160 | 157 | 160 | 14,000 |
2016/10/11 | 156 | 161 | 154 | 161 | 30,000 |
2016/10/07 | 150 | 156 | 150 | 156 | 17,000 |
2016/10/06 | 151 | 151 | 151 | 151 | 5,000 |
2016/10/05 | 153 | 154 | 152 | 153 | 6,000 |
2016/10/04 | 150 | 155 | 150 | 155 | 9,000 |
2016/10/03 | 152 | 152 | 150 | 151 | 3,000 |
2016/09/30 | 149 | 149 | 149 | 149 | 2,000 |
2016/09/29 | 153 | 153 | 145 | 151 | 44,000 |
2016/09/28 | 156 | 156 | 152 | 153 | 28,000 |
2016/09/27 | 152 | 155 | 146 | 155 | 59,000 |
2016/09/26 | 151 | 159 | 151 | 153 | 37,000 |
2016/09/23 | 156 | 160 | 151 | 151 | 97,000 |
2016/09/21 | 160 | 194 | 152 | 152 | 1,290,000 |
2016/09/20 | 149 | 170 | 148 | 163 | 191,000 |
2016/09/16 | 138 | 152 | 138 | 143 | 59,000 |
2016/09/14 | 137 | 137 | 137 | 137 | 3,000 |
2016/09/13 | 135 | 137 | 135 | 137 | 4,000 |
2016/09/12 | 133 | 133 | 133 | 133 | 2,000 |
2016/09/09 | 136 | 137 | 136 | 137 | 3,000 |
2016/09/06 | 134 | 134 | 134 | 134 | 12,000 |
2016/09/05 | 134 | 134 | 134 | 134 | 2,000 |
2016/09/02 | 132 | 132 | 132 | 132 | 4,000 |
2016/08/31 | 133 | 133 | 133 | 133 | 1,000 |
2016/08/26 | 132 | 133 | 132 | 133 | 6,000 |
2016/08/23 | 133 | 133 | 133 | 133 | 2,000 |
2016/08/22 | 131 | 131 | 131 | 131 | 1,000 |
2016/08/19 | 133 | 133 | 133 | 133 | 1,000 |
2016/08/18 | 133 | 133 | 133 | 133 | 2,000 |
2016/08/17 | 134 | 134 | 133 | 133 | 3,000 |
2016/08/15 | 135 | 135 | 135 | 135 | 3,000 |
2016/08/12 | 135 | 136 | 135 | 136 | 3,000 |
2016/08/09 | 133 | 133 | 132 | 133 | 5,000 |
2016/08/03 | 133 | 133 | 133 | 133 | 13,000 |
2016/08/02 | 135 | 135 | 135 | 135 | 2,000 |
2016/08/01 | 135 | 135 | 135 | 135 | 1,000 |
2016/07/29 | 133 | 134 | 133 | 133 | 17,000 |
2016/07/27 | 134 | 134 | 134 | 134 | 1,000 |
2016/07/26 | 133 | 133 | 133 | 133 | 1,000 |
2016/07/25 | 133 | 133 | 133 | 133 | 2,000 |
2016/07/21 | 132 | 132 | 132 | 132 | 16,000 |
2016/07/14 | 132 | 133 | 132 | 133 | 2,000 |
2016/07/13 | 132 | 133 | 132 | 133 | 8,000 |
2016/07/12 | 131 | 131 | 131 | 131 | 1,000 |
2016/07/11 | 129 | 129 | 129 | 129 | 1,000 |
2016/07/06 | 132 | 132 | 132 | 132 | 1,000 |
2016/07/05 | 134 | 134 | 132 | 132 | 5,000 |
2016/06/30 | 132 | 132 | 132 | 132 | 7,000 |
2016/06/29 | 135 | 135 | 131 | 133 | 5,000 |
2016/06/27 | 131 | 135 | 130 | 135 | 4,000 |
2016/06/24 | 132 | 132 | 127 | 129 | 16,000 |
2016/06/23 | 132 | 136 | 132 | 136 | 8,000 |
2016/06/21 | 130 | 132 | 130 | 130 | 10,000 |
2016/06/16 | 131 | 133 | 131 | 133 | 17,000 |
2016/06/15 | 132 | 133 | 132 | 133 | 2,000 |
2016/06/14 | 132 | 132 | 132 | 132 | 6,000 |
2016/06/13 | 132 | 133 | 132 | 132 | 4,000 |
2016/06/10 | 131 | 133 | 131 | 132 | 22,000 |
2016/06/09 | 131 | 131 | 131 | 131 | 3,000 |
2016/05/31 | 135 | 135 | 135 | 135 | 1,000 |
2016/05/25 | 137 | 137 | 137 | 137 | 1,000 |
2016/05/19 | 135 | 135 | 135 | 135 | 2,000 |
2016/05/18 | 131 | 135 | 131 | 135 | 10,000 |
2016/05/17 | 130 | 131 | 130 | 131 | 11,000 |
2016/05/13 | 132 | 135 | 132 | 135 | 7,000 |
2016/05/12 | 134 | 135 | 134 | 134 | 7,000 |
2016/05/11 | 133 | 133 | 133 | 133 | 5,000 |
2016/05/10 | 137 | 137 | 136 | 136 | 3,000 |
2016/05/09 | 135 | 135 | 135 | 135 | 1,000 |
2016/05/02 | 132 | 134 | 132 | 134 | 8,000 |
2016/04/28 | 137 | 137 | 137 | 137 | 1,000 |
2016/04/26 | 135 | 135 | 135 | 135 | 2,000 |
2016/04/25 | 138 | 138 | 138 | 138 | 1,000 |
2016/04/22 | 137 | 140 | 137 | 140 | 7,000 |
2016/04/21 | 138 | 139 | 138 | 139 | 2,000 |
2016/04/19 | 136 | 136 | 136 | 136 | 2,000 |
2016/04/18 | 137 | 137 | 137 | 137 | 1,000 |
2016/04/15 | 136 | 142 | 136 | 142 | 22,000 |
2016/04/14 | 135 | 136 | 135 | 135 | 8,000 |
2016/04/13 | 133 | 133 | 133 | 133 | 2,000 |
2016/04/11 | 132 | 132 | 132 | 132 | 1,000 |
2016/04/08 | 130 | 130 | 130 | 130 | 2,000 |
2016/04/07 | 133 | 133 | 133 | 133 | 1,000 |
2016/04/06 | 131 | 131 | 131 | 131 | 1,000 |
2016/04/05 | 136 | 136 | 133 | 133 | 11,000 |
2016/04/01 | 140 | 140 | 136 | 137 | 7,000 |
2016/03/31 | 138 | 140 | 138 | 140 | 3,000 |
2016/03/30 | 140 | 140 | 140 | 140 | 2,000 |
2016/03/29 | 136 | 139 | 136 | 139 | 8,000 |
2016/03/28 | 140 | 140 | 139 | 139 | 8,000 |
2016/03/25 | 139 | 140 | 139 | 140 | 15,000 |
2016/03/24 | 138 | 138 | 138 | 138 | 3,000 |
2016/03/23 | 138 | 138 | 138 | 138 | 3,000 |
2016/03/22 | 135 | 139 | 135 | 137 | 15,000 |
2016/03/18 | 134 | 134 | 134 | 134 | 1,000 |
2016/03/17 | 135 | 135 | 135 | 135 | 1,000 |
2016/03/16 | 135 | 136 | 135 | 136 | 3,000 |
2016/03/15 | 135 | 135 | 134 | 134 | 14,000 |
2016/03/14 | 136 | 136 | 134 | 135 | 12,000 |
2016/03/11 | 135 | 135 | 135 | 135 | 1,000 |
2016/03/10 | 134 | 136 | 134 | 136 | 11,000 |
2016/03/09 | 132 | 133 | 132 | 133 | 6,000 |
2016/03/08 | 132 | 132 | 132 | 132 | 2,000 |
2016/03/07 | 133 | 134 | 133 | 134 | 6,000 |
2016/03/04 | 130 | 132 | 130 | 132 | 11,000 |
2016/03/03 | 130 | 131 | 130 | 131 | 8,000 |
2016/03/02 | 129 | 130 | 129 | 130 | 15,000 |
2016/03/01 | 130 | 130 | 128 | 129 | 12,000 |
2016/02/29 | 129 | 132 | 128 | 130 | 30,000 |
2016/02/26 | 128 | 130 | 128 | 130 | 8,000 |
2016/02/25 | 128 | 128 | 128 | 128 | 3,000 |
2016/02/24 | 128 | 129 | 128 | 128 | 4,000 |
2016/02/23 | 128 | 130 | 128 | 129 | 9,000 |
2016/02/22 | 128 | 128 | 127 | 127 | 12,000 |
2016/02/18 | 129 | 129 | 129 | 129 | 2,000 |
2016/02/17 | 129 | 129 | 126 | 126 | 4,000 |
2016/02/15 | 124 | 129 | 124 | 129 | 15,000 |
2016/02/12 | 128 | 128 | 122 | 122 | 16,000 |
2016/02/10 | 135 | 135 | 130 | 130 | 17,000 |
2016/02/09 | 137 | 137 | 135 | 135 | 5,000 |
2016/02/08 | 137 | 137 | 137 | 137 | 1,000 |
2016/02/05 | 143 | 143 | 137 | 137 | 2,000 |
2016/02/04 | 140 | 140 | 138 | 138 | 19,000 |
2016/02/03 | 145 | 145 | 145 | 145 | 1,000 |
2016/02/02 | 145 | 145 | 145 | 145 | 1,000 |
2016/02/01 | 140 | 146 | 140 | 145 | 9,000 |
2016/01/29 | 134 | 140 | 134 | 140 | 7,000 |
2016/01/28 | 136 | 137 | 134 | 134 | 9,000 |
2016/01/27 | 140 | 141 | 136 | 138 | 6,000 |
2016/01/26 | 140 | 140 | 140 | 140 | 5,000 |
2016/01/25 | 135 | 135 | 135 | 135 | 1,000 |
2016/01/22 | 134 | 135 | 134 | 135 | 4,000 |
2016/01/21 | 138 | 138 | 135 | 135 | 16,000 |
2016/01/20 | 138 | 139 | 138 | 138 | 6,000 |
2016/01/19 | 138 | 139 | 138 | 139 | 2,000 |
2016/01/18 | 138 | 138 | 138 | 138 | 2,000 |
2016/01/15 | 142 | 142 | 142 | 142 | 1,000 |
2016/01/14 | 143 | 143 | 142 | 142 | 3,000 |
2016/01/13 | 142 | 143 | 142 | 143 | 2,000 |
2016/01/12 | 141 | 142 | 141 | 142 | 5,000 |
2016/01/08 | 145 | 145 | 142 | 142 | 2,000 |
2016/01/07 | 147 | 147 | 142 | 144 | 12,000 |
2016/01/06 | 144 | 144 | 143 | 144 | 6,000 |
2016/01/05 | 143 | 143 | 143 | 143 | 1,000 |
2016/01/04 | 144 | 144 | 143 | 144 | 7,000 |