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
2020/12/30 2,650 2,688 2,650 2,657 600
2020/12/29 2,652 2,656 2,621 2,650 1,300
2020/12/28 2,650 2,650 2,610 2,610 5,500
2020/12/25 2,685 2,689 2,630 2,630 4,000
2020/12/24 2,693 2,698 2,678 2,685 2,100
2020/12/23 2,694 2,725 2,691 2,717 1,400
2020/12/22 2,730 2,774 2,700 2,709 4,300
2020/12/21 2,770 2,814 2,742 2,742 2,900
2020/12/18 2,770 2,785 2,770 2,770 1,000
2020/12/17 2,825 2,829 2,770 2,770 2,000
2020/12/16 2,840 2,841 2,800 2,825 1,500
2020/12/15 2,774 2,835 2,770 2,809 2,800
2020/12/14 2,800 2,800 2,771 2,774 1,300
2020/12/11 2,765 2,806 2,765 2,798 1,300
2020/12/10 2,785 2,785 2,765 2,765 1,600
2020/12/09 2,770 2,785 2,770 2,785 3,200
2020/12/08 2,758 2,790 2,758 2,770 1,500
2020/12/07 2,879 2,879 2,724 2,756 4,300
2020/12/04 2,836 2,855 2,835 2,841 1,200
2020/12/03 2,847 2,865 2,832 2,853 1,400
2020/12/02 2,886 2,886 2,848 2,880 800
2020/12/01 2,841 2,877 2,841 2,870 1,400
2020/11/30 2,840 2,894 2,840 2,855 1,400
2020/11/27 2,850 2,865 2,844 2,861 900
2020/11/26 2,848 2,870 2,845 2,857 1,800
2020/11/25 2,929 2,929 2,866 2,884 1,500
2020/11/24 2,869 2,890 2,850 2,852 1,000
2020/11/20 2,850 2,865 2,831 2,833 1,500
2020/11/19 2,876 2,876 2,853 2,863 400
2020/11/18 2,880 2,907 2,860 2,876 600
2020/11/17 2,891 2,891 2,835 2,850 1,700
2020/11/16 2,875 2,902 2,810 2,902 1,900
2020/11/13 2,845 2,919 2,806 2,885 1,500
2020/11/12 2,900 2,943 2,854 2,854 1,000
2020/11/11 2,851 2,889 2,850 2,876 1,600
2020/11/10 2,837 2,937 2,836 2,875 1,900
2020/11/09 2,960 2,970 2,870 2,871 3,400
2020/11/06 2,850 3,150 2,800 2,960 11,300
2020/11/05 2,830 2,845 2,753 2,815 3,000
2020/11/04 2,800 2,847 2,800 2,839 2,100
2020/11/02 2,735 2,750 2,701 2,721 2,300
2020/10/30 2,700 2,748 2,671 2,685 4,200
2020/10/29 2,747 2,815 2,743 2,743 3,000
2020/10/28 2,814 2,825 2,770 2,797 4,100
2020/10/27 2,872 2,872 2,800 2,860 8,300
2020/10/26 2,978 2,980 2,882 2,900 4,200
2020/10/23 3,030 3,030 2,865 2,951 7,100
2020/10/22 3,310 3,310 2,986 2,987 13,300
2020/10/21 3,270 3,320 3,155 3,155 3,800
2020/10/20 3,220 3,340 3,150 3,265 4,300
2020/10/19 3,270 3,445 3,185 3,200 6,900
2020/10/16 3,195 3,595 3,110 3,410 20,500
2020/10/15 3,660 3,765 3,300 3,320 14,600
2020/10/14 3,645 3,990 3,595 3,660 36,400
2020/10/13 3,830 3,830 3,400 3,515 46,300
2020/10/12 4,005 4,285 3,720 3,890 140,500
2020/10/09 3,250 3,745 3,235 3,585 70,200
2020/10/08 2,820 3,160 2,820 3,085 14,300
2020/10/07 2,780 2,820 2,756 2,820 1,600
2020/10/06 2,748 2,780 2,742 2,765 2,000
2020/10/05 2,706 2,747 2,703 2,738 700
2020/10/02 2,749 2,750 2,706 2,706 1,200
2020/09/30 2,750 2,750 2,710 2,718 1,100
2020/09/29 2,693 2,720 2,651 2,720 3,500
2020/09/28 2,619 2,648 2,615 2,643 1,600
2020/09/25 2,616 2,645 2,616 2,619 500
2020/09/24 2,657 2,660 2,615 2,615 800
2020/09/23 2,600 2,660 2,600 2,627 2,000
2020/09/18 2,600 2,600 2,600 2,600 100
2020/09/17 2,582 2,584 2,582 2,584 300
2020/09/16 2,590 2,613 2,589 2,589 2,000
2020/09/15 2,590 2,629 2,590 2,596 600
2020/09/14 2,628 2,628 2,589 2,589 400
2020/09/11 2,583 2,599 2,583 2,599 200
2020/09/10 2,587 2,613 2,573 2,600 700
2020/09/09 2,554 2,626 2,554 2,598 1,200
2020/09/08 2,620 2,623 2,571 2,595 1,100
2020/09/07 2,589 2,670 2,589 2,620 800
2020/09/04 2,644 2,644 2,625 2,639 600
2020/09/03 2,586 2,612 2,586 2,612 500
2020/09/02 2,649 2,657 2,575 2,601 2,400
2020/09/01 2,590 2,598 2,563 2,563 1,000
2020/08/31 2,570 2,673 2,570 2,600 2,400
2020/08/28 2,630 2,671 2,590 2,590 1,700
2020/08/27 2,657 2,657 2,626 2,627 500
2020/08/26 2,585 2,643 2,585 2,633 1,300
2020/08/25 2,638 2,645 2,600 2,600 1,900
2020/08/24 2,698 2,698 2,650 2,650 1,000
2020/08/21 2,637 2,676 2,637 2,676 1,000
2020/08/20 2,699 2,699 2,658 2,687 300
2020/08/19 2,658 2,701 2,658 2,701 900
2020/08/18 2,685 2,685 2,685 2,685 200
2020/08/17 2,729 2,729 2,708 2,709 400
2020/08/14 2,640 2,694 2,640 2,693 400
2020/08/13 2,615 2,715 2,615 2,639 400
2020/08/12 2,600 2,640 2,600 2,610 700
2020/08/11 2,693 2,700 2,640 2,650 1,500
2020/08/07 2,540 2,657 2,540 2,647 1,400
2020/08/06 2,674 2,674 2,640 2,640 800
2020/08/05 2,657 2,670 2,657 2,670 300
2020/08/04 2,615 2,681 2,615 2,681 300
2020/08/03 2,687 2,690 2,657 2,665 1,100
2020/07/31 2,621 2,650 2,620 2,635 800
2020/07/30 2,650 2,650 2,650 2,650 100
2020/07/29 2,725 2,749 2,700 2,700 1,000
2020/07/28 2,690 2,710 2,690 2,710 300
2020/07/27 2,614 2,700 2,614 2,690 400
2020/07/22 2,707 2,707 2,661 2,661 600
2020/07/21 2,661 2,670 2,661 2,670 700
2020/07/20 2,736 2,736 2,685 2,687 500
2020/07/17 2,700 2,700 2,680 2,686 1,400
2020/07/16 2,720 2,720 2,670 2,700 1,000
2020/07/15 2,671 2,712 2,671 2,712 200
2020/07/14 2,750 2,750 2,697 2,700 1,300
2020/07/13 2,621 2,701 2,621 2,701 900
2020/07/10 2,671 2,671 2,671 2,671 500
2020/07/09 2,679 2,700 2,677 2,700 700
2020/07/08 2,703 2,735 2,703 2,707 400
2020/07/07 2,720 2,720 2,665 2,686 1,100
2020/07/06 2,634 2,687 2,618 2,656 2,500
2020/07/03 2,712 2,712 2,658 2,678 2,900
2020/07/02 2,757 2,838 2,700 2,705 4,600
2020/07/01 2,750 2,750 2,707 2,707 1,300
2020/06/30 2,789 2,789 2,763 2,770 900
2020/06/29 2,781 2,794 2,730 2,780 1,500
2020/06/26 2,772 2,800 2,772 2,798 1,300
2020/06/25 2,801 2,828 2,789 2,789 600
2020/06/24 2,842 2,842 2,811 2,828 300
2020/06/23 2,803 2,842 2,803 2,842 1,000
2020/06/22 2,810 2,810 2,801 2,801 300
2020/06/19 2,843 2,843 2,807 2,810 1,400
2020/06/18 2,826 2,841 2,780 2,819 1,600
2020/06/17 2,805 2,850 2,805 2,849 2,100
2020/06/16 2,720 2,793 2,720 2,770 1,400
2020/06/15 2,799 2,846 2,713 2,720 3,700
2020/06/12 2,700 2,830 2,675 2,830 3,000
2020/06/11 2,875 2,887 2,804 2,820 4,200
2020/06/10 2,868 2,902 2,850 2,875 1,700
2020/06/09 2,900 2,900 2,864 2,878 1,100
2020/06/08 2,851 2,951 2,851 2,900 2,100
2020/06/05 2,898 2,899 2,850 2,850 1,800
2020/06/04 2,887 2,900 2,858 2,895 3,300
2020/06/03 2,900 2,900 2,846 2,887 2,600
2020/06/02 2,870 2,985 2,828 2,862 9,400
2020/06/01 2,824 2,824 2,802 2,820 1,700
2020/05/29 2,900 2,900 2,800 2,820 2,300
2020/05/28 2,869 3,005 2,749 2,800 10,100
2020/05/27 2,818 2,829 2,769 2,820 3,700
2020/05/26 2,700 2,830 2,700 2,774 4,300
2020/05/25 2,710 2,713 2,669 2,680 1,900
2020/05/22 2,715 2,715 2,660 2,660 1,500
2020/05/21 2,695 2,695 2,645 2,665 1,200
2020/05/20 2,699 2,700 2,665 2,700 1,900
2020/05/19 2,690 2,724 2,595 2,690 8,600
2020/05/18 2,585 2,706 2,585 2,690 2,600
2020/05/15 2,620 2,620 2,570 2,585 3,000
2020/05/14 2,820 2,820 2,556 2,572 17,100
2020/05/13 2,495 2,929 2,495 2,849 19,100
2020/05/12 2,536 2,557 2,521 2,521 1,100
2020/05/11 2,527 2,568 2,500 2,516 2,100
2020/05/08 2,487 2,537 2,487 2,500 1,700
2020/05/07 2,474 2,542 2,474 2,502 3,400
2020/05/01 2,600 2,600 2,524 2,524 2,500
2020/04/30 2,596 2,596 2,552 2,552 2,100
2020/04/28 2,514 2,600 2,514 2,600 600
2020/04/27 2,596 2,596 2,523 2,558 1,700
2020/04/24 2,616 2,616 2,546 2,546 600
2020/04/23 2,514 2,580 2,514 2,574 1,100
2020/04/22 2,684 2,684 2,499 2,500 6,600
2020/04/21 2,638 2,698 2,618 2,692 2,400
2020/04/20 2,660 2,714 2,657 2,673 1,600
2020/04/17 2,690 2,690 2,610 2,610 3,300
2020/04/16 2,673 2,699 2,638 2,669 1,900
2020/04/15 2,767 2,767 2,671 2,712 3,000
2020/04/14 2,540 2,740 2,540 2,720 8,400
2020/04/13 2,504 2,529 2,499 2,515 3,900
2020/04/10 2,521 2,585 2,485 2,504 1,600
2020/04/09 2,489 2,535 2,471 2,471 4,700
2020/04/08 2,406 2,539 2,406 2,539 2,800
2020/04/07 2,429 2,464 2,389 2,389 1,000
2020/04/06 2,445 2,479 2,345 2,479 2,500
2020/04/03 2,386 2,484 2,349 2,349 3,500
2020/04/02 2,375 2,475 2,375 2,388 1,700
2020/04/01 2,510 2,510 2,425 2,425 3,000
2020/03/31 2,465 2,510 2,465 2,471 3,600
2020/03/30 2,437 2,487 2,436 2,465 3,600
2020/03/27 2,525 2,575 2,476 2,476 7,100
2020/03/26 2,564 2,695 2,499 2,499 9,300
2020/03/25 2,600 2,602 2,526 2,580 3,100
2020/03/24 2,435 2,515 2,435 2,470 2,200
2020/03/23 2,384 2,448 2,384 2,435 2,300
2020/03/19 2,512 2,512 2,405 2,434 4,100
2020/03/18 2,341 2,550 2,341 2,412 2,400
2020/03/17 2,341 2,390 2,301 2,383 6,800
2020/03/16 2,368 2,442 2,368 2,391 2,900
2020/03/13 2,364 2,425 2,301 2,367 8,100
2020/03/12 2,503 2,553 2,461 2,548 4,900
2020/03/11 2,600 2,650 2,516 2,521 3,600
2020/03/10 2,549 2,695 2,427 2,581 11,700
2020/03/09 2,593 2,749 2,499 2,749 19,700
2020/03/06 2,795 2,835 2,730 2,730 2,400
2020/03/05 2,824 2,944 2,824 2,853 3,700
2020/03/04 2,662 2,803 2,662 2,774 2,300
2020/03/03 2,889 2,944 2,737 2,742 7,400
2020/03/02 2,617 2,797 2,617 2,789 7,600
2020/02/28 2,796 2,796 2,562 2,566 20,400
2020/02/27 3,200 3,305 2,880 2,954 21,200
2020/02/26 3,275 3,315 3,225 3,250 9,500
2020/02/25 3,580 3,585 3,195 3,345 18,100
2020/02/21 3,670 3,800 3,655 3,695 5,800
2020/02/20 3,745 3,750 3,685 3,705 2,600
2020/02/19 3,720 3,760 3,665 3,760 2,200
2020/02/18 3,740 3,785 3,590 3,760 8,500
2020/02/17 3,725 3,845 3,725 3,755 6,100
2020/02/14 3,805 3,895 3,780 3,780 5,900
2020/02/13 3,970 3,985 3,840 3,875 5,700
2020/02/12 3,805 3,970 3,800 3,925 9,500
2020/02/10 4,100 4,100 3,870 3,920 12,000
2020/02/07 3,820 4,150 3,765 4,140 58,100
2020/02/06 3,480 4,210 3,465 4,210 105,300
2020/02/05 3,490 3,515 3,485 3,510 1,400
2020/02/04 3,555 3,555 3,475 3,490 2,100
2020/02/03 3,455 3,530 3,455 3,530 1,300
2020/01/31 3,485 3,550 3,485 3,525 1,300
2020/01/30 3,480 3,555 3,435 3,555 4,100
2020/01/29 3,485 3,520 3,480 3,505 2,700
2020/01/28 3,460 3,495 3,460 3,490 800
2020/01/27 3,470 3,480 3,430 3,480 2,500
2020/01/24 3,475 3,490 3,475 3,485 600
2020/01/23 3,490 3,490 3,475 3,480 1,100
2020/01/22 3,505 3,505 3,475 3,490 1,200
2020/01/21 3,500 3,510 3,470 3,470 1,800
2020/01/20 3,485 3,495 3,475 3,490 1,100
2020/01/17 3,505 3,505 3,460 3,480 2,700
2020/01/16 3,505 3,545 3,485 3,495 1,900
2020/01/15 3,515 3,520 3,500 3,500 1,500
2020/01/14 3,515 3,555 3,510 3,510 1,100
2020/01/10 3,510 3,510 3,490 3,500 1,300
2020/01/09 3,525 3,525 3,470 3,490 4,900
2020/01/08 3,515 3,525 3,440 3,520 2,300
2020/01/07 3,550 3,610 3,525 3,525 3,000
2020/01/06 3,595 3,595 3,540 3,550 1,600

このページの先頭へ