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
2018/12/28 13,360 13,900 12,630 12,810 60,000
2018/12/27 13,900 14,330 13,150 13,840 76,200
2018/12/26 12,350 13,400 12,010 12,400 65,300
2018/12/25 12,000 12,040 10,730 11,640 90,500
2018/12/21 13,100 13,680 11,150 11,290 136,800
2018/12/20 15,000 15,700 13,610 14,150 72,700
2018/12/19 13,600 16,000 13,600 15,350 85,600
2018/12/18 12,200 13,970 11,200 13,900 145,800
2018/12/17 15,300 15,340 12,500 12,500 182,400
2018/12/14 18,250 18,470 16,500 16,500 75,400
2018/12/13 19,300 19,700 18,700 18,720 34,800
2018/12/12 20,000 20,500 18,320 19,430 70,800
2018/12/11 19,250 21,500 19,150 19,630 159,300
2018/12/10 18,450 18,980 18,020 18,980 40,700
2018/12/07 17,700 18,480 17,380 18,100 41,500
2018/12/06 18,300 18,670 17,200 17,800 64,800
2018/12/05 16,110 17,700 16,050 17,700 33,300
2018/12/04 16,100 16,900 16,010 16,510 52,000
2018/12/03 15,350 16,100 15,000 15,700 34,400
2018/11/30 16,000 16,110 15,510 15,610 27,300
2018/11/29 16,700 16,700 16,030 16,250 22,000
2018/11/28 16,100 17,000 15,850 16,450 28,700
2018/11/27 16,500 16,500 15,930 16,000 18,400
2018/11/26 17,240 17,500 16,400 16,500 23,700
2018/11/22 17,400 17,800 16,700 17,230 33,400
2018/11/21 16,290 17,650 16,290 17,020 53,400
2018/11/20 15,500 17,770 15,000 16,690 91,500
2018/11/19 15,600 16,070 13,570 15,750 107,800
2018/11/16 17,450 17,500 15,700 15,700 43,000
2018/11/15 17,510 17,770 16,760 17,200 42,000
2018/11/14 18,500 18,820 17,800 17,810 45,900
2018/11/13 17,460 19,080 17,240 18,150 77,500
2018/11/12 17,190 19,300 16,320 18,600 125,000
2018/11/09 17,230 18,140 15,600 16,850 125,200
2018/11/08 20,130 20,340 18,010 18,170 90,100
2018/11/07 20,610 21,020 18,600 19,350 99,500
2018/11/06 18,700 20,320 17,530 20,200 172,500
2018/11/05 20,600 22,440 16,800 17,100 224,300
2018/11/02 16,900 20,090 16,900 19,700 240,000
2018/11/01 12,680 16,100 12,670 16,100 186,300
2018/10/31 13,700 13,700 11,310 13,100 249,400
2018/10/30 9,350 10,700 8,930 10,700 151,700
2018/10/29 12,220 12,710 8,920 9,200 371,400
2018/10/26 15,220 17,900 11,920 11,920 251,400
2018/10/25 14,920 14,920 14,920 14,920 4,800
2018/10/24 23,550 23,550 18,920 18,920 77,400
2018/10/23 25,620 26,490 20,300 23,920 75,300
2018/10/22 25,420 26,680 24,610 24,620 29,900
2018/10/19 26,450 28,000 23,600 26,810 66,300
2018/10/18 30,900 30,900 28,010 28,360 35,800
2018/10/17 31,450 32,450 30,400 31,100 28,500
2018/10/16 32,100 32,500 28,500 31,300 37,100
2018/10/15 33,100 37,800 31,700 33,500 49,700
2018/10/12 24,500 31,000 22,500 31,000 99,300
2018/10/11 26,000 26,000 26,000 26,000 21,800
2018/10/10 40,200 40,250 33,000 33,000 76,900
2018/10/09 41,100 41,100 39,200 40,000 19,700
2018/10/05 42,450 42,850 40,250 41,300 28,200
2018/10/04 43,350 44,400 43,050 43,400 19,300
2018/10/03 43,000 45,050 42,300 44,050 32,400
2018/10/02 42,000 44,000 40,900 44,000 38,900
2018/10/01 38,400 40,950 37,200 40,950 30,600
2018/09/28 39,000 39,250 38,050 38,400 20,200
2018/09/27 39,550 40,700 38,900 39,300 21,700
2018/09/26 39,150 41,300 38,400 40,050 48,100
2018/09/25 42,000 45,950 35,050 41,250 86,400
2018/09/21 39,250 42,000 38,600 42,000 75,500
2018/09/20 34,500 37,650 34,500 37,150 64,700
2018/09/19 33,000 34,150 32,800 33,950 33,900
2018/09/18 32,350 33,450 32,000 33,050 41,600
2018/09/14 31,400 32,700 30,100 32,700 41,800
2018/09/13 33,000 33,150 28,400 31,700 101,200
2018/09/12 30,900 31,200 30,700 31,200 39,200
2018/09/11 24,200 26,320 24,200 26,200 36,700
2018/09/10 22,330 24,120 22,330 23,630 20,100
2018/09/07 22,000 22,480 21,310 22,440 30,100
2018/09/06 22,940 23,030 22,000 22,500 24,500
2018/09/05 23,650 23,780 22,520 23,090 17,500
2018/09/04 25,000 25,090 23,000 23,990 31,600
2018/09/03 24,320 24,990 20,110 24,990 80,500
2018/08/31 24,250 24,750 24,080 24,700 16,600
2018/08/30 24,600 25,290 24,120 24,600 23,900
2018/08/29 23,150 24,600 22,900 24,500 33,200
2018/08/28 22,890 24,350 21,660 23,550 42,100
2018/08/27 21,890 22,000 21,000 21,390 26,300
2018/08/24 21,140 21,400 20,700 21,390 36,900
2018/08/23 21,200 21,580 20,520 20,770 26,000
2018/08/22 21,270 21,720 19,000 21,700 50,800
2018/08/21 21,700 22,000 20,860 21,280 53,200
2018/08/20 20,790 22,300 20,100 21,710 69,900
2018/08/17 21,350 21,350 19,500 20,290 61,400
2018/08/16 20,790 24,090 18,900 21,400 226,100
2018/08/15 20,340 20,340 19,380 20,340 126,300
2018/08/14 13,000 16,340 13,000 16,340 117,500
2018/08/13 10,340 10,340 10,340 10,340 51,300
2018/08/10 8,840 8,840 8,840 8,840 12,700
2018/08/09 7,340 7,340 7,340 7,340 4,100
2018/08/08 5,340 6,340 5,200 6,340 100,100
2018/08/07 5,180 5,400 5,010 5,340 14,100
2018/08/06 5,250 5,300 4,800 5,170 8,400
2018/08/03 5,030 5,200 4,975 5,080 6,500
2018/08/02 4,605 5,010 4,600 5,010 30,600
2018/08/01 4,400 4,695 4,250 4,690 14,100
2018/07/31 3,790 4,290 3,790 4,250 25,500
2018/07/30 3,490 3,600 3,420 3,600 6,100
2018/07/27 3,780 3,835 3,560 3,560 5,400
2018/07/26 4,210 4,210 4,140 4,200 8,600
2018/07/25 4,200 4,355 4,110 4,210 10,500
2018/07/24 3,905 4,200 3,905 4,200 12,900
2018/07/23 3,460 3,820 3,460 3,820 6,100
2018/07/20 3,240 3,600 3,240 3,600 2,500
2018/07/19 3,235 3,245 3,200 3,240 6,000
2018/07/18 3,000 3,360 3,000 3,340 35,900
2018/07/17 2,850 2,894 2,850 2,894 3,200
2018/07/13 2,748 2,805 2,748 2,805 2,700
2018/07/12 2,700 2,782 2,699 2,749 5,000
2018/07/11 2,522 2,620 2,522 2,620 3,700
2018/07/10 2,490 2,523 2,490 2,523 11,400
2018/07/09 2,465 2,491 2,465 2,490 800
2018/07/06 2,465 2,465 2,465 2,465 500
2018/07/05 2,432 2,440 2,432 2,440 5,700
2018/07/04 2,428 2,433 2,428 2,433 1,500
2018/07/03 2,429 2,429 2,429 2,429 3,900
2018/07/02 2,318 2,430 2,318 2,430 2,200
2018/06/29 2,353 2,362 2,353 2,362 500
2018/06/28 2,329 2,329 2,329 2,329 200
2018/06/27 2,329 2,330 2,329 2,330 300
2018/06/26 2,306 2,306 2,305 2,305 300
2018/06/25 2,283 2,340 2,283 2,306 2,600
2018/06/22 2,300 2,330 2,282 2,282 600
2018/06/21 2,448 2,450 2,448 2,450 1,400
2018/06/20 2,387 2,449 2,387 2,449 400
2018/06/19 2,365 2,437 2,365 2,437 3,400
2018/06/18 2,298 2,341 2,298 2,341 1,500
2018/06/15 2,275 2,275 2,275 2,275 100
2018/06/12 2,261 2,261 2,261 2,261 600
2018/06/11 2,189 2,262 2,189 2,262 2,700
2018/06/08 2,229 2,239 2,229 2,239 700
2018/06/07 2,258 2,258 2,240 2,240 500
2018/06/05 2,270 2,270 2,270 2,270 100
2018/06/04 2,321 2,322 2,320 2,320 300
2018/06/01 2,299 2,324 2,299 2,323 1,100
2018/05/31 2,324 2,326 2,324 2,326 300
2018/05/30 2,344 2,344 2,300 2,301 900
2018/05/29 2,249 2,332 2,249 2,320 5,500
2018/05/28 2,223 2,260 2,223 2,253 2,000
2018/05/25 2,224 2,224 2,224 2,224 300
2018/05/23 2,250 2,251 2,224 2,232 1,500
2018/05/22 2,190 2,252 2,190 2,252 1,700
2018/05/21 2,174 2,192 2,174 2,192 800
2018/05/18 2,153 2,178 2,153 2,178 500
2018/05/17 2,154 2,154 2,154 2,154 200
2018/05/16 2,144 2,150 2,144 2,144 2,700
2018/05/14 2,115 2,188 2,115 2,120 800
2018/05/11 2,090 2,112 2,090 2,112 900
2018/05/10 2,073 2,091 2,073 2,091 1,300
2018/05/09 2,072 2,072 2,065 2,072 1,900
2018/05/08 2,093 2,098 2,059 2,098 7,400
2018/05/07 2,046 2,099 2,046 2,094 3,300
2018/05/02 2,064 2,080 2,050 2,065 1,400
2018/05/01 2,071 2,114 2,050 2,114 1,600
2018/04/27 2,056 2,058 2,056 2,058 500
2018/04/26 2,072 2,072 2,055 2,055 1,400
2018/04/25 2,050 2,050 2,050 2,050 100
2018/04/24 2,050 2,050 2,050 2,050 100
2018/04/23 2,054 2,054 2,051 2,051 300
2018/04/20 2,054 2,054 2,054 2,054 200
2018/04/19 2,096 2,097 2,096 2,097 1,200
2018/04/17 2,101 2,101 2,096 2,096 1,300
2018/04/16 2,117 2,117 2,100 2,100 600
2018/04/13 2,116 2,116 2,096 2,096 900
2018/04/12 2,167 2,167 2,095 2,095 1,400
2018/04/11 2,229 2,229 2,179 2,179 500
2018/04/10 2,080 2,091 2,076 2,091 7,800
2018/04/09 2,023 2,023 2,020 2,020 300
2018/04/06 2,021 2,021 2,021 2,021 1,300
2018/04/05 2,006 2,020 2,006 2,020 300
2018/04/03 2,000 2,000 2,000 2,000 600
2018/03/30 2,002 2,002 2,001 2,001 500
2018/03/28 1,980 1,980 1,980 1,980 2,100
2018/03/26 2,020 2,020 2,020 2,020 700
2018/03/22 2,020 2,021 2,020 2,020 900
2018/03/20 2,020 2,020 2,020 2,020 2,000
2018/03/19 2,025 2,025 2,025 2,025 4,600
2018/03/15 2,015 2,015 2,015 2,015 1,000
2018/03/13 2,011 2,011 2,011 2,011 1,300
2018/03/12 1,995 2,010 1,995 2,010 1,600
2018/03/06 1,986 1,986 1,986 1,986 4,500
2018/03/05 1,986 1,986 1,986 1,986 200
2018/03/02 2,005 2,005 1,986 1,986 500
2018/03/01 2,008 2,008 2,007 2,007 400
2018/02/28 2,008 2,008 2,008 2,008 200
2018/02/27 2,006 2,006 2,006 2,006 300
2018/02/21 2,030 2,030 2,011 2,011 500
2018/02/20 2,030 2,030 2,030 2,030 100
2018/02/19 2,020 2,020 1,956 1,990 1,400
2018/02/16 2,086 2,086 1,986 1,986 300
2018/02/15 1,999 1,999 1,999 1,999 100
2018/02/14 1,945 1,978 1,945 1,945 400
2018/02/13 1,987 1,987 1,921 1,921 600
2018/02/09 1,985 1,985 1,948 1,948 1,100
2018/02/06 2,050 2,050 1,985 1,985 1,400
2018/02/05 2,056 2,079 2,056 2,079 600
2018/02/01 2,056 2,056 2,056 2,056 300
2018/01/30 2,066 2,066 2,056 2,056 2,000
2018/01/29 2,068 2,068 2,068 2,068 300
2018/01/25 2,072 2,072 2,056 2,056 1,300
2018/01/24 2,080 2,080 2,080 2,080 300
2018/01/23 2,068 2,068 2,068 2,068 1,000
2018/01/22 2,063 2,063 2,063 2,063 400
2018/01/19 2,058 2,058 2,058 2,058 100
2018/01/18 2,058 2,058 2,058 2,058 100
2018/01/15 2,056 2,056 2,056 2,056 100
2018/01/12 2,056 2,056 2,056 2,056 100
2018/01/11 2,053 2,066 2,052 2,066 400
2018/01/10 2,066 2,066 2,066 2,066 100
2018/01/09 2,045 2,045 2,045 2,045 100
2018/01/04 2,045 2,045 2,045 2,045 100

このページの先頭へ