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
2021/12/30 2,493 2,538 2,490 2,490 1,300
2021/12/29 2,491 2,531 2,490 2,526 1,500
2021/12/28 2,492 2,500 2,490 2,495 3,400
2021/12/27 2,491 2,504 2,490 2,500 3,200
2021/12/24 2,497 2,500 2,490 2,490 1,500
2021/12/23 2,503 2,542 2,503 2,520 1,000
2021/12/22 2,537 2,559 2,536 2,550 1,800
2021/12/21 2,516 2,550 2,516 2,536 1,100
2021/12/20 2,570 2,570 2,550 2,550 1,900
2021/12/17 2,570 2,570 2,527 2,570 900
2021/12/16 2,550 2,572 2,550 2,570 1,900
2021/12/15 2,501 2,550 2,501 2,550 2,100
2021/12/14 2,530 2,550 2,529 2,550 3,600
2021/12/13 2,481 2,550 2,481 2,529 3,200
2021/12/10 2,439 2,478 2,439 2,478 500
2021/12/09 2,489 2,489 2,479 2,489 600
2021/12/08 2,488 2,489 2,463 2,489 400
2021/12/07 2,476 2,498 2,476 2,498 500
2021/12/06 2,451 2,451 2,451 2,451 200
2021/12/03 2,451 2,456 2,451 2,451 500
2021/12/02 2,456 2,465 2,430 2,437 900
2021/11/30 2,450 2,496 2,450 2,476 600
2021/11/29 2,486 2,500 2,460 2,500 1,800
2021/11/26 2,487 2,487 2,465 2,465 1,800
2021/11/25 2,472 2,486 2,472 2,486 400
2021/11/24 2,475 2,494 2,474 2,477 900
2021/11/22 2,509 2,509 2,509 2,509 100
2021/11/19 2,500 2,510 2,496 2,510 700
2021/11/18 2,496 2,500 2,496 2,500 900
2021/11/17 2,515 2,515 2,515 2,515 100
2021/11/16 2,500 2,516 2,492 2,516 800
2021/11/15 2,500 2,550 2,491 2,491 1,500
2021/11/12 2,550 2,550 2,544 2,550 1,700
2021/11/11 2,554 2,559 2,549 2,550 2,000
2021/11/10 2,550 2,559 2,550 2,554 1,200
2021/11/09 2,550 2,567 2,550 2,550 1,200
2021/11/08 2,550 2,550 2,500 2,549 1,000
2021/11/05 2,549 2,560 2,523 2,550 1,900
2021/11/04 2,509 2,549 2,509 2,549 400
2021/11/02 2,538 2,538 2,488 2,508 1,300
2021/11/01 2,525 2,548 2,525 2,538 1,700
2021/10/28 2,462 2,462 2,462 2,462 100
2021/10/26 2,494 2,494 2,494 2,494 200
2021/10/25 2,467 2,496 2,467 2,496 800
2021/10/22 2,500 2,505 2,500 2,505 800
2021/10/21 2,476 2,500 2,476 2,500 500
2021/10/20 2,499 2,499 2,499 2,499 100
2021/10/19 2,523 2,523 2,477 2,499 400
2021/10/18 2,500 2,531 2,500 2,524 800
2021/10/15 2,477 2,500 2,477 2,499 600
2021/10/13 2,479 2,479 2,479 2,479 100
2021/10/12 2,500 2,531 2,500 2,520 1,000
2021/10/11 2,473 2,488 2,473 2,488 400
2021/10/08 2,500 2,543 2,489 2,520 1,700
2021/10/07 2,490 2,500 2,490 2,500 400
2021/10/06 2,499 2,500 2,465 2,500 1,000
2021/10/05 2,466 2,500 2,466 2,500 500
2021/10/04 2,471 2,494 2,471 2,471 600
2021/10/01 2,470 2,493 2,467 2,470 1,300
2021/09/30 2,498 2,500 2,461 2,500 2,600
2021/09/29 2,499 2,500 2,499 2,500 2,500
2021/09/28 2,535 2,544 2,503 2,504 1,300
2021/09/27 2,538 2,538 2,527 2,537 1,300
2021/09/24 2,527 2,538 2,526 2,538 1,800
2021/09/22 2,539 2,550 2,538 2,538 1,000
2021/09/21 2,539 2,539 2,539 2,539 100
2021/09/17 2,541 2,541 2,539 2,539 1,200
2021/09/16 2,528 2,553 2,528 2,541 1,600
2021/09/15 2,527 2,550 2,526 2,549 1,800
2021/09/14 2,550 2,551 2,547 2,549 3,100
2021/09/13 2,543 2,550 2,543 2,550 1,800
2021/09/10 2,543 2,543 2,542 2,543 900
2021/09/09 2,527 2,555 2,527 2,555 1,400
2021/09/08 2,550 2,550 2,525 2,550 1,700
2021/09/07 2,527 2,550 2,526 2,550 2,100
2021/09/06 2,562 2,562 2,527 2,527 1,000
2021/09/03 2,570 2,570 2,562 2,562 900
2021/09/02 2,524 2,570 2,524 2,570 1,500
2021/09/01 2,573 2,573 2,572 2,572 1,500
2021/08/31 2,549 2,573 2,549 2,573 2,300
2021/08/30 2,515 2,550 2,513 2,549 1,300
2021/08/27 2,531 2,531 2,531 2,531 600
2021/08/26 2,548 2,550 2,531 2,531 900
2021/08/25 2,548 2,550 2,547 2,548 2,400
2021/08/24 2,530 2,550 2,530 2,549 1,600
2021/08/23 2,510 2,547 2,462 2,531 1,600
2021/08/20 2,530 2,550 2,506 2,510 1,200
2021/08/19 2,502 2,556 2,502 2,530 1,400
2021/08/18 2,527 2,550 2,527 2,550 800
2021/08/17 2,526 2,550 2,525 2,528 2,300
2021/08/16 2,549 2,550 2,526 2,550 1,300
2021/08/13 2,566 2,566 2,549 2,549 4,800
2021/08/12 2,619 2,619 2,583 2,599 2,000
2021/08/11 2,618 2,619 2,593 2,619 1,100
2021/08/10 2,618 2,618 2,618 2,618 400
2021/08/06 2,616 2,618 2,615 2,618 700
2021/08/05 2,615 2,616 2,593 2,616 1,200
2021/08/04 2,615 2,615 2,577 2,615 1,200
2021/08/03 2,575 2,615 2,575 2,615 1,000
2021/08/02 2,602 2,625 2,600 2,625 700
2021/07/30 2,600 2,618 2,592 2,618 1,300
2021/07/29 2,600 2,600 2,600 2,600 600
2021/07/28 2,600 2,600 2,600 2,600 500
2021/07/27 2,600 2,600 2,600 2,600 500
2021/07/26 2,603 2,604 2,600 2,600 1,100
2021/07/21 2,613 2,615 2,598 2,598 700
2021/07/20 2,612 2,613 2,612 2,613 600
2021/07/19 2,650 2,662 2,650 2,662 700
2021/07/15 2,589 2,650 2,589 2,650 2,600
2021/07/14 2,578 2,599 2,575 2,599 1,000
2021/07/13 2,585 2,591 2,585 2,591 400
2021/07/12 2,583 2,585 2,583 2,585 400
2021/07/09 2,576 2,590 2,576 2,583 900
2021/07/08 2,584 2,584 2,576 2,576 1,200
2021/07/07 2,578 2,584 2,578 2,584 400
2021/07/06 2,590 2,590 2,578 2,578 300
2021/07/05 2,580 2,590 2,579 2,590 600
2021/07/02 2,639 2,639 2,590 2,590 600
2021/07/01 2,639 2,639 2,639 2,639 1,000
2021/06/30 2,576 2,639 2,576 2,639 500
2021/06/29 2,583 2,583 2,576 2,576 500
2021/06/28 2,615 2,615 2,580 2,583 1,600
2021/06/25 2,620 2,620 2,615 2,615 500
2021/06/24 2,627 2,627 2,621 2,621 900
2021/06/23 2,628 2,635 2,627 2,627 600
2021/06/22 2,626 2,628 2,626 2,628 300
2021/06/21 2,648 2,648 2,625 2,625 900
2021/06/18 2,651 2,663 2,641 2,663 600
2021/06/17 2,660 2,660 2,651 2,651 600
2021/06/16 2,674 2,674 2,660 2,660 400
2021/06/15 2,651 2,669 2,651 2,669 500
2021/06/14 2,719 2,719 2,714 2,714 300
2021/06/11 2,699 2,699 2,699 2,699 100
2021/06/10 2,666 2,666 2,666 2,666 200
2021/06/09 2,670 2,670 2,670 2,670 100
2021/06/08 2,668 2,720 2,667 2,720 400
2021/06/07 2,665 2,665 2,665 2,665 100
2021/06/04 2,663 2,713 2,663 2,712 300
2021/06/03 2,656 2,706 2,656 2,706 200
2021/06/02 2,690 2,728 2,689 2,701 800
2021/06/01 2,650 2,654 2,643 2,643 300
2021/05/31 2,671 2,671 2,652 2,665 500
2021/05/28 2,671 2,671 2,671 2,671 100
2021/05/27 2,649 2,674 2,635 2,640 700
2021/05/26 2,680 2,680 2,633 2,633 700
2021/05/25 2,650 2,664 2,650 2,650 600
2021/05/24 2,674 2,674 2,626 2,652 2,200
2021/05/21 2,700 2,700 2,654 2,663 600
2021/05/20 2,701 2,701 2,700 2,700 300
2021/05/18 2,727 2,727 2,702 2,702 400
2021/05/17 2,727 2,728 2,727 2,727 400
2021/05/14 2,702 2,762 2,700 2,762 800
2021/05/13 2,703 2,765 2,691 2,765 800
2021/05/12 2,775 2,775 2,702 2,703 600
2021/05/11 2,701 2,776 2,701 2,770 1,500
2021/05/10 2,695 2,738 2,692 2,729 2,400
2021/05/07 2,690 2,693 2,690 2,693 600
2021/05/06 2,656 2,690 2,646 2,690 1,300
2021/04/30 2,653 2,699 2,635 2,699 1,200
2021/04/28 2,656 2,656 2,653 2,653 600
2021/04/27 2,679 2,679 2,655 2,655 600
2021/04/26 2,653 2,660 2,652 2,660 700
2021/04/23 2,652 2,652 2,651 2,651 200
2021/04/22 2,684 2,684 2,684 2,684 100
2021/04/21 2,675 2,699 2,644 2,673 2,000
2021/04/19 2,725 2,725 2,725 2,725 100
2021/04/15 2,680 2,730 2,680 2,730 1,000
2021/04/14 2,678 2,700 2,678 2,679 600
2021/04/13 2,680 2,700 2,676 2,700 900
2021/04/12 2,681 2,700 2,681 2,681 1,200
2021/04/09 2,698 2,700 2,698 2,700 300
2021/04/08 2,715 2,715 2,698 2,698 1,100
2021/04/07 2,726 2,730 2,683 2,719 1,400
2021/04/06 2,677 2,702 2,676 2,702 900
2021/04/05 2,676 2,676 2,675 2,675 400
2021/04/02 2,695 2,695 2,676 2,676 600
2021/04/01 2,711 2,713 2,680 2,680 2,600
2021/03/30 2,718 2,718 2,718 2,718 400
2021/03/29 2,731 2,763 2,731 2,759 700
2021/03/26 2,725 2,763 2,721 2,763 1,200
2021/03/25 2,711 2,776 2,711 2,769 700
2021/03/24 2,711 2,750 2,711 2,711 2,000
2021/03/23 2,810 2,810 2,750 2,797 600
2021/03/22 2,755 2,802 2,752 2,760 500
2021/03/19 2,799 2,799 2,750 2,770 1,300
2021/03/18 2,849 2,849 2,800 2,800 800
2021/03/17 2,810 2,820 2,810 2,820 200
2021/03/16 2,780 2,828 2,780 2,828 1,400
2021/03/15 2,733 2,778 2,733 2,760 1,300
2021/03/12 2,770 2,778 2,740 2,740 400
2021/03/11 2,753 2,753 2,753 2,753 100
2021/03/09 2,753 2,753 2,753 2,753 600
2021/03/08 2,731 2,731 2,731 2,731 200
2021/03/05 2,742 2,742 2,727 2,727 900
2021/03/04 2,760 2,792 2,756 2,792 400
2021/03/03 2,750 2,799 2,750 2,760 700
2021/03/02 2,792 2,792 2,760 2,760 500
2021/03/01 2,750 2,760 2,750 2,760 500
2021/02/26 2,780 2,780 2,724 2,750 2,700
2021/02/25 2,766 2,834 2,766 2,830 1,400
2021/02/24 2,823 2,832 2,766 2,816 2,600
2021/02/22 2,768 2,862 2,766 2,833 600
2021/02/19 2,755 2,760 2,736 2,737 1,400
2021/02/18 2,755 2,755 2,752 2,752 600
2021/02/17 2,755 2,756 2,752 2,752 700
2021/02/16 2,840 2,890 2,755 2,756 2,300
2021/02/15 2,821 2,840 2,810 2,832 3,800
2021/02/12 2,850 2,860 2,820 2,820 2,900
2021/02/10 2,751 2,838 2,751 2,838 2,800
2021/02/09 2,751 2,780 2,751 2,770 900
2021/02/08 2,715 2,784 2,715 2,784 1,500
2021/02/05 2,667 2,715 2,667 2,715 1,600
2021/02/04 2,679 2,684 2,661 2,662 1,200
2021/02/03 2,652 2,684 2,652 2,684 2,000
2021/02/02 2,679 2,679 2,642 2,656 600
2021/02/01 2,629 2,667 2,629 2,667 800
2021/01/29 2,650 2,650 2,639 2,639 800
2021/01/28 2,630 2,655 2,626 2,635 800
2021/01/27 2,650 2,678 2,650 2,661 600
2021/01/26 2,650 2,669 2,635 2,642 1,200
2021/01/25 2,650 2,685 2,642 2,642 1,500
2021/01/22 2,665 2,671 2,641 2,650 1,100
2021/01/21 2,650 2,672 2,645 2,665 1,600
2021/01/20 2,645 2,645 2,635 2,644 1,100
2021/01/19 2,650 2,680 2,645 2,645 2,100
2021/01/18 2,670 2,670 2,650 2,660 800
2021/01/15 2,655 2,670 2,621 2,650 2,300
2021/01/14 2,697 2,697 2,661 2,670 1,600
2021/01/13 2,677 2,698 2,671 2,677 1,200
2021/01/12 2,700 2,700 2,685 2,699 1,200
2021/01/08 2,684 2,700 2,683 2,700 1,700
2021/01/07 2,694 2,694 2,655 2,685 1,200
2021/01/06 2,656 2,665 2,656 2,659 700
2021/01/05 2,678 2,680 2,651 2,680 400
2021/01/04 2,698 2,698 2,648 2,678 400

このページの先頭へ