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 |
---|---|---|---|---|---|
2017/12/28 | 2,047 | 2,047 | 2,045 | 2,045 | 300 |
2017/12/27 | 2,047 | 2,047 | 2,047 | 2,047 | 100 |
2017/12/26 | 2,047 | 2,047 | 2,047 | 2,047 | 100 |
2017/12/25 | 2,050 | 2,050 | 2,047 | 2,047 | 600 |
2017/12/22 | 2,050 | 2,055 | 2,050 | 2,050 | 600 |
2017/12/21 | 2,050 | 2,050 | 2,050 | 2,050 | 300 |
2017/12/20 | 2,100 | 2,100 | 2,100 | 2,100 | 400 |
2017/12/19 | 2,059 | 2,059 | 2,059 | 2,059 | 300 |
2017/12/18 | 1,999 | 1,999 | 1,999 | 1,999 | 400 |
2017/12/13 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
2017/12/12 | 2,020 | 2,041 | 2,020 | 2,041 | 200 |
2017/12/11 | 2,020 | 2,020 | 2,020 | 2,020 | 200 |
2017/12/08 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
2017/12/07 | 2,020 | 2,020 | 2,020 | 2,020 | 200 |
2017/12/06 | 2,020 | 2,020 | 2,020 | 2,020 | 100 |
2017/12/05 | 2,020 | 2,020 | 2,020 | 2,020 | 400 |
2017/12/01 | 2,040 | 2,040 | 2,020 | 2,020 | 300 |
2017/11/30 | 2,035 | 2,041 | 2,035 | 2,041 | 300 |
2017/11/29 | 2,015 | 2,030 | 2,015 | 2,030 | 700 |
2017/11/24 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2017/11/22 | 2,034 | 2,034 | 2,033 | 2,033 | 1,400 |
2017/11/21 | 2,033 | 2,033 | 2,033 | 2,033 | 100 |
2017/11/20 | 2,032 | 2,032 | 2,032 | 2,032 | 300 |
2017/11/17 | 2,032 | 2,070 | 2,032 | 2,032 | 500 |
2017/11/16 | 2,030 | 2,030 | 2,009 | 2,030 | 600 |
2017/11/15 | 2,029 | 2,030 | 2,002 | 2,030 | 400 |
2017/11/14 | 2,030 | 2,030 | 2,030 | 2,030 | 700 |
2017/11/13 | 2,040 | 2,041 | 2,030 | 2,030 | 1,700 |
2017/11/10 | 2,040 | 2,040 | 2,040 | 2,040 | 300 |
2017/11/09 | 2,040 | 2,040 | 2,040 | 2,040 | 200 |
2017/11/08 | 2,040 | 2,040 | 2,040 | 2,040 | 300 |
2017/11/07 | 2,040 | 2,040 | 2,040 | 2,040 | 100 |
2017/11/06 | 2,061 | 2,061 | 2,031 | 2,031 | 300 |
2017/11/01 | 2,061 | 2,061 | 2,061 | 2,061 | 200 |
2017/10/30 | 2,040 | 2,050 | 2,015 | 2,050 | 2,000 |
2017/10/27 | 2,090 | 2,090 | 2,090 | 2,090 | 200 |
2017/10/26 | 2,062 | 2,090 | 2,055 | 2,090 | 800 |
2017/10/25 | 2,112 | 2,112 | 2,112 | 2,112 | 200 |
2017/10/24 | 2,112 | 2,112 | 2,112 | 2,112 | 500 |
2017/10/20 | 2,151 | 2,153 | 2,151 | 2,153 | 400 |
2017/10/19 | 2,150 | 2,200 | 2,150 | 2,150 | 2,800 |
2017/10/18 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 |
2017/10/17 | 2,131 | 2,131 | 2,131 | 2,131 | 300 |
2017/10/16 | 2,179 | 2,179 | 2,179 | 2,179 | 100 |
2017/10/10 | 2,194 | 2,194 | 2,194 | 2,194 | 100 |
2017/10/06 | 2,194 | 2,195 | 2,192 | 2,195 | 1,100 |
2017/10/05 | 2,195 | 2,195 | 2,194 | 2,194 | 200 |
2017/10/04 | 2,197 | 2,197 | 2,196 | 2,196 | 200 |
2017/10/03 | 2,198 | 2,198 | 2,196 | 2,198 | 500 |
2017/10/02 | 2,198 | 2,198 | 2,197 | 2,198 | 700 |
2017/09/29 | 2,199 | 2,199 | 2,198 | 2,198 | 200 |
2017/09/28 | 2,250 | 2,250 | 2,200 | 2,200 | 500 |
2017/09/27 | 0 | 0 | 0 | 0 | 0 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 229 | 230 | 229 | 230 | 8,000 |
2017/09/25 | 229 | 232 | 229 | 232 | 4,000 |
2017/09/22 | 237 | 237 | 237 | 237 | 12,000 |
2017/09/21 | 235 | 238 | 235 | 237 | 17,000 |
2017/09/20 | 235 | 235 | 230 | 234 | 7,000 |
2017/09/19 | 224 | 230 | 224 | 230 | 17,000 |
2017/09/15 | 224 | 224 | 221 | 224 | 16,000 |
2017/09/14 | 215 | 224 | 215 | 224 | 16,000 |
2017/09/13 | 215 | 215 | 215 | 215 | 3,000 |
2017/09/12 | 218 | 218 | 218 | 218 | 1,000 |
2017/09/11 | 218 | 218 | 218 | 218 | 2,000 |
2017/09/08 | 220 | 220 | 216 | 216 | 2,000 |
2017/09/07 | 222 | 224 | 222 | 223 | 29,000 |
2017/09/06 | 213 | 220 | 208 | 220 | 25,000 |
2017/09/05 | 215 | 215 | 206 | 207 | 9,000 |
2017/09/04 | 222 | 222 | 219 | 219 | 6,000 |
2017/09/01 | 220 | 222 | 220 | 222 | 4,000 |
2017/08/31 | 222 | 222 | 216 | 219 | 7,000 |
2017/08/30 | 218 | 222 | 218 | 218 | 15,000 |
2017/08/29 | 211 | 215 | 211 | 215 | 15,000 |
2017/08/28 | 209 | 211 | 209 | 211 | 4,000 |
2017/08/25 | 208 | 208 | 203 | 205 | 7,000 |
2017/08/24 | 208 | 208 | 208 | 208 | 1,000 |
2017/08/23 | 207 | 207 | 205 | 205 | 5,000 |
2017/08/22 | 204 | 205 | 201 | 205 | 13,000 |
2017/08/21 | 202 | 204 | 202 | 204 | 7,000 |
2017/08/18 | 205 | 205 | 202 | 202 | 9,000 |
2017/08/17 | 205 | 210 | 205 | 209 | 22,000 |
2017/08/16 | 205 | 209 | 205 | 207 | 19,000 |
2017/08/15 | 202 | 209 | 201 | 209 | 60,000 |
2017/08/14 | 209 | 209 | 206 | 206 | 3,000 |
2017/08/10 | 203 | 209 | 202 | 209 | 77,000 |
2017/08/09 | 203 | 203 | 203 | 203 | 2,000 |
2017/08/08 | 203 | 203 | 203 | 203 | 1,000 |
2017/08/07 | 203 | 203 | 203 | 203 | 4,000 |
2017/08/04 | 203 | 203 | 199 | 203 | 3,000 |
2017/08/03 | 202 | 204 | 202 | 203 | 17,000 |
2017/08/02 | 201 | 201 | 201 | 201 | 2,000 |
2017/08/01 | 201 | 203 | 198 | 201 | 16,000 |
2017/07/31 | 201 | 201 | 201 | 201 | 3,000 |
2017/07/28 | 199 | 199 | 199 | 199 | 3,000 |
2017/07/27 | 200 | 202 | 199 | 199 | 7,000 |
2017/07/26 | 197 | 200 | 197 | 200 | 4,000 |
2017/07/25 | 198 | 200 | 195 | 200 | 16,000 |
2017/07/24 | 200 | 200 | 198 | 198 | 2,000 |
2017/07/21 | 201 | 201 | 198 | 198 | 3,000 |
2017/07/20 | 200 | 201 | 199 | 201 | 25,000 |
2017/07/19 | 199 | 199 | 198 | 198 | 6,000 |
2017/07/18 | 198 | 200 | 198 | 200 | 16,000 |
2017/07/14 | 200 | 200 | 195 | 198 | 12,000 |
2017/07/13 | 193 | 203 | 190 | 199 | 85,000 |
2017/07/12 | 194 | 194 | 193 | 193 | 3,000 |
2017/07/11 | 193 | 193 | 193 | 193 | 3,000 |
2017/07/10 | 191 | 193 | 191 | 193 | 24,000 |
2017/07/07 | 188 | 188 | 185 | 188 | 18,000 |
2017/07/06 | 191 | 192 | 184 | 190 | 64,000 |
2017/07/05 | 185 | 192 | 184 | 188 | 33,000 |
2017/07/04 | 185 | 186 | 185 | 185 | 8,000 |
2017/07/03 | 188 | 188 | 184 | 185 | 10,000 |
2017/06/30 | 188 | 188 | 188 | 188 | 19,000 |
2017/06/29 | 187 | 189 | 187 | 188 | 8,000 |
2017/06/28 | 188 | 189 | 179 | 187 | 59,000 |
2017/06/27 | 188 | 188 | 188 | 188 | 1,000 |
2017/06/26 | 186 | 189 | 186 | 188 | 9,000 |
2017/06/22 | 186 | 186 | 186 | 186 | 2,000 |
2017/06/21 | 188 | 188 | 186 | 186 | 2,000 |
2017/06/20 | 188 | 188 | 186 | 188 | 4,000 |
2017/06/19 | 188 | 188 | 188 | 188 | 11,000 |
2017/06/16 | 185 | 189 | 185 | 189 | 18,000 |
2017/06/15 | 185 | 185 | 185 | 185 | 3,000 |
2017/06/14 | 185 | 187 | 185 | 185 | 10,000 |
2017/06/13 | 185 | 185 | 184 | 184 | 14,000 |
2017/06/12 | 183 | 189 | 183 | 185 | 16,000 |
2017/06/09 | 183 | 183 | 183 | 183 | 5,000 |
2017/06/08 | 184 | 185 | 184 | 185 | 3,000 |
2017/06/07 | 184 | 184 | 184 | 184 | 2,000 |
2017/06/06 | 184 | 184 | 184 | 184 | 1,000 |
2017/06/05 | 185 | 185 | 184 | 184 | 4,000 |
2017/06/02 | 184 | 184 | 184 | 184 | 1,000 |
2017/06/01 | 184 | 185 | 184 | 184 | 3,000 |
2017/05/30 | 185 | 185 | 183 | 185 | 8,000 |
2017/05/29 | 186 | 186 | 183 | 185 | 4,000 |
2017/05/26 | 184 | 187 | 184 | 187 | 5,000 |
2017/05/25 | 185 | 187 | 183 | 187 | 7,000 |
2017/05/24 | 185 | 185 | 183 | 183 | 3,000 |
2017/05/22 | 185 | 185 | 183 | 183 | 2,000 |
2017/05/18 | 184 | 184 | 183 | 183 | 9,000 |
2017/05/17 | 186 | 186 | 186 | 186 | 3,000 |
2017/05/16 | 185 | 186 | 185 | 186 | 5,000 |
2017/05/15 | 181 | 189 | 181 | 185 | 26,000 |
2017/05/12 | 186 | 186 | 184 | 184 | 7,000 |
2017/05/11 | 188 | 188 | 188 | 188 | 6,000 |
2017/05/10 | 190 | 192 | 188 | 188 | 24,000 |
2017/05/09 | 188 | 188 | 188 | 188 | 2,000 |
2017/05/08 | 190 | 190 | 188 | 188 | 6,000 |
2017/05/02 | 190 | 190 | 188 | 188 | 6,000 |
2017/05/01 | 192 | 192 | 190 | 190 | 4,000 |
2017/04/28 | 190 | 195 | 184 | 194 | 101,000 |
2017/04/27 | 182 | 195 | 180 | 195 | 39,000 |
2017/04/26 | 181 | 182 | 179 | 182 | 11,000 |
2017/04/25 | 176 | 179 | 176 | 178 | 10,000 |
2017/04/24 | 179 | 179 | 179 | 179 | 2,000 |
2017/04/21 | 176 | 180 | 176 | 179 | 4,000 |
2017/04/20 | 176 | 179 | 176 | 179 | 14,000 |
2017/04/19 | 172 | 174 | 171 | 174 | 44,000 |
2017/04/18 | 177 | 177 | 177 | 177 | 1,000 |
2017/04/17 | 175 | 177 | 175 | 177 | 2,000 |
2017/04/14 | 175 | 177 | 171 | 177 | 34,000 |
2017/04/13 | 178 | 178 | 177 | 177 | 6,000 |
2017/04/12 | 178 | 178 | 178 | 178 | 9,000 |
2017/04/11 | 179 | 179 | 179 | 179 | 4,000 |
2017/04/10 | 182 | 182 | 180 | 180 | 6,000 |
2017/04/07 | 180 | 185 | 180 | 184 | 15,000 |
2017/04/06 | 181 | 181 | 179 | 181 | 5,000 |
2017/04/05 | 179 | 181 | 179 | 181 | 2,000 |
2017/04/04 | 185 | 185 | 176 | 179 | 73,000 |
2017/04/03 | 186 | 186 | 183 | 186 | 43,000 |
2017/03/31 | 197 | 197 | 185 | 186 | 141,000 |
2017/03/30 | 184 | 184 | 182 | 182 | 2,000 |
2017/03/29 | 178 | 182 | 178 | 182 | 4,000 |
2017/03/28 | 183 | 184 | 180 | 184 | 7,000 |
2017/03/27 | 178 | 183 | 178 | 183 | 24,000 |
2017/03/24 | 178 | 178 | 178 | 178 | 1,000 |
2017/03/23 | 178 | 178 | 178 | 178 | 1,000 |
2017/03/22 | 183 | 183 | 178 | 178 | 27,000 |
2017/03/21 | 176 | 182 | 176 | 182 | 7,000 |
2017/03/17 | 181 | 182 | 166 | 177 | 37,000 |
2017/03/16 | 182 | 182 | 182 | 182 | 1,000 |
2017/03/14 | 184 | 184 | 183 | 183 | 3,000 |
2017/03/13 | 182 | 185 | 182 | 185 | 33,000 |
2017/03/10 | 181 | 182 | 181 | 182 | 4,000 |
2017/03/09 | 181 | 181 | 181 | 181 | 1,000 |
2017/03/08 | 184 | 184 | 182 | 182 | 2,000 |
2017/03/07 | 184 | 184 | 181 | 184 | 5,000 |
2017/03/06 | 183 | 184 | 183 | 184 | 3,000 |
2017/03/03 | 185 | 185 | 182 | 182 | 16,000 |
2017/03/02 | 186 | 186 | 182 | 185 | 31,000 |
2017/03/01 | 185 | 185 | 184 | 184 | 4,000 |
2017/02/28 | 186 | 187 | 181 | 185 | 45,000 |
2017/02/27 | 184 | 189 | 184 | 185 | 10,000 |
2017/02/24 | 184 | 185 | 184 | 185 | 5,000 |
2017/02/23 | 187 | 187 | 185 | 185 | 8,000 |
2017/02/22 | 183 | 187 | 183 | 187 | 16,000 |
2017/02/21 | 183 | 183 | 183 | 183 | 3,000 |
2017/02/20 | 186 | 186 | 182 | 184 | 14,000 |
2017/02/17 | 180 | 186 | 180 | 186 | 37,000 |
2017/02/15 | 180 | 181 | 176 | 181 | 46,000 |
2017/02/14 | 182 | 183 | 181 | 181 | 27,000 |
2017/02/13 | 181 | 183 | 180 | 183 | 33,000 |
2017/02/10 | 181 | 181 | 177 | 177 | 14,000 |
2017/02/09 | 174 | 181 | 174 | 181 | 52,000 |
2017/02/08 | 174 | 174 | 174 | 174 | 4,000 |
2017/02/07 | 171 | 174 | 171 | 171 | 9,000 |
2017/02/06 | 173 | 173 | 168 | 171 | 16,000 |
2017/02/03 | 171 | 171 | 170 | 170 | 6,000 |
2017/02/02 | 170 | 171 | 169 | 171 | 11,000 |
2017/02/01 | 171 | 171 | 169 | 169 | 3,000 |
2017/01/30 | 168 | 168 | 168 | 168 | 3,000 |
2017/01/27 | 168 | 168 | 168 | 168 | 6,000 |
2017/01/26 | 169 | 170 | 169 | 170 | 5,000 |
2017/01/25 | 166 | 168 | 166 | 168 | 4,000 |
2017/01/24 | 167 | 167 | 165 | 166 | 29,000 |
2017/01/23 | 167 | 167 | 167 | 167 | 11,000 |
2017/01/20 | 169 | 169 | 167 | 167 | 5,000 |
2017/01/19 | 167 | 167 | 167 | 167 | 2,000 |
2017/01/18 | 166 | 167 | 164 | 167 | 8,000 |
2017/01/17 | 172 | 172 | 167 | 168 | 48,000 |
2017/01/16 | 171 | 171 | 170 | 170 | 2,000 |
2017/01/13 | 170 | 170 | 170 | 170 | 6,000 |
2017/01/12 | 170 | 170 | 170 | 170 | 9,000 |
2017/01/11 | 170 | 170 | 170 | 170 | 2,000 |
2017/01/10 | 173 | 173 | 170 | 170 | 11,000 |
2017/01/06 | 170 | 170 | 169 | 170 | 12,000 |
2017/01/05 | 170 | 170 | 169 | 170 | 13,000 |
2017/01/04 | 168 | 172 | 168 | 170 | 13,000 |