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
2022/12/30 2,288 2,288 2,288 2,288 200
2022/12/29 2,295 2,295 2,295 2,295 100
2022/12/28 2,290 2,300 2,284 2,295 900
2022/12/27 2,305 2,305 2,281 2,284 1,200
2022/12/26 2,308 2,330 2,283 2,330 1,900
2022/12/23 2,282 2,320 2,282 2,320 800
2022/12/22 2,337 2,337 2,267 2,287 700
2022/12/21 2,270 2,347 2,252 2,347 2,600
2022/12/20 2,323 2,323 2,280 2,280 1,000
2022/12/19 2,303 2,323 2,303 2,323 1,100
2022/12/16 2,303 2,345 2,301 2,316 1,100
2022/12/15 2,329 2,359 2,320 2,320 800
2022/12/14 2,312 2,329 2,312 2,329 200
2022/12/13 2,309 2,309 2,299 2,303 400
2022/12/12 2,279 2,312 2,279 2,309 900
2022/12/09 2,312 2,312 2,312 2,312 100
2022/12/08 2,302 2,302 2,301 2,301 300
2022/12/07 2,301 2,307 2,250 2,302 2,500
2022/12/06 2,330 2,333 2,327 2,327 400
2022/12/05 2,345 2,345 2,318 2,318 900
2022/12/02 2,397 2,397 2,345 2,345 800
2022/12/01 2,400 2,400 2,368 2,398 400
2022/11/30 2,390 2,400 2,390 2,400 300
2022/11/29 2,375 2,391 2,375 2,390 800
2022/11/28 2,355 2,358 2,355 2,356 900
2022/11/25 2,342 2,357 2,342 2,356 400
2022/11/24 2,337 2,348 2,336 2,336 800
2022/11/22 2,408 2,408 2,358 2,358 600
2022/11/21 2,330 2,444 2,316 2,386 800
2022/11/18 2,310 2,330 2,310 2,330 1,100
2022/11/17 2,296 2,387 2,296 2,360 700
2022/11/16 2,317 2,317 2,300 2,301 1,000
2022/11/15 2,330 2,330 2,330 2,330 400
2022/11/14 2,316 2,335 2,316 2,320 900
2022/11/11 2,353 2,430 2,353 2,366 1,300
2022/11/10 2,350 2,351 2,343 2,343 1,900
2022/11/09 2,393 2,393 2,350 2,350 500
2022/11/08 2,371 2,371 2,346 2,346 2,600
2022/11/07 2,410 2,410 2,371 2,371 200
2022/11/04 2,370 2,409 2,370 2,373 900
2022/11/02 2,376 2,407 2,356 2,400 1,700
2022/11/01 2,397 2,397 2,397 2,397 200
2022/10/31 2,358 2,397 2,356 2,356 600
2022/10/28 2,401 2,401 2,354 2,398 500
2022/10/27 2,362 2,400 2,351 2,351 300
2022/10/26 2,360 2,405 2,360 2,362 600
2022/10/25 2,370 2,370 2,340 2,360 900
2022/10/24 2,407 2,407 2,361 2,361 600
2022/10/21 2,407 2,434 2,407 2,407 400
2022/10/20 2,368 2,384 2,357 2,357 700
2022/10/19 2,385 2,402 2,385 2,400 400
2022/10/18 2,385 2,388 2,368 2,388 300
2022/10/17 2,430 2,430 2,357 2,386 1,400
2022/10/14 2,480 2,480 2,463 2,463 200
2022/10/13 2,441 2,441 2,441 2,441 200
2022/10/07 2,377 2,449 2,377 2,449 400
2022/10/06 2,494 2,494 2,427 2,427 1,400
2022/10/05 2,364 2,450 2,363 2,450 1,200
2022/10/04 2,290 2,364 2,290 2,364 2,000
2022/10/03 2,231 2,353 2,231 2,353 800
2022/09/30 2,330 2,330 2,263 2,267 1,000
2022/09/29 2,331 2,331 2,321 2,330 400
2022/09/28 2,431 2,431 2,335 2,344 2,400
2022/09/27 2,331 2,331 2,331 2,331 100
2022/09/26 2,383 2,383 2,325 2,330 2,400
2022/09/22 2,482 2,482 2,381 2,430 1,200
2022/09/21 2,418 2,513 2,412 2,438 800
2022/09/20 2,437 2,437 2,414 2,418 1,400
2022/09/16 2,480 2,523 2,430 2,455 2,000
2022/09/15 2,427 2,444 2,427 2,436 700
2022/09/14 2,417 2,482 2,417 2,451 1,200
2022/09/13 2,502 2,502 2,413 2,441 2,800
2022/09/12 2,460 2,500 2,460 2,460 600
2022/09/09 2,449 2,486 2,440 2,442 1,600
2022/09/08 2,470 2,499 2,425 2,425 1,700
2022/09/07 2,460 2,539 2,413 2,470 4,000
2022/09/06 2,600 2,600 2,455 2,455 6,200
2022/09/05 2,759 2,759 2,625 2,650 4,000
2022/09/02 2,598 2,792 2,563 2,789 7,300
2022/09/01 2,505 2,955 2,505 2,698 49,900
2022/08/31 2,420 2,490 2,418 2,455 2,300
2022/08/30 2,405 2,450 2,388 2,408 1,800
2022/08/29 2,420 2,450 2,400 2,450 2,500
2022/08/26 2,533 2,533 2,437 2,515 5,200
2022/08/25 2,642 2,656 2,405 2,518 18,800
2022/08/24 2,920 3,020 2,636 2,763 53,800
2022/08/23 2,251 2,783 2,251 2,783 24,800
2022/08/22 2,254 2,283 2,250 2,283 2,300
2022/08/18 2,231 2,241 2,231 2,241 200
2022/08/17 2,226 2,260 2,224 2,251 1,300
2022/08/16 2,238 2,239 2,238 2,239 200
2022/08/15 2,222 2,222 2,205 2,217 1,500
2022/08/12 2,201 2,262 2,201 2,257 1,500
2022/08/10 2,269 2,269 2,225 2,227 1,200
2022/08/09 2,257 2,264 2,220 2,264 1,100
2022/08/08 2,223 2,240 2,223 2,240 400
2022/08/05 2,235 2,235 2,220 2,222 1,000
2022/08/04 2,249 2,249 2,225 2,225 1,400
2022/08/03 2,249 2,249 2,249 2,249 100
2022/08/02 2,250 2,250 2,220 2,245 1,500
2022/08/01 2,274 2,275 2,213 2,243 2,200
2022/07/29 2,250 2,270 2,241 2,270 700
2022/07/28 2,264 2,264 2,264 2,264 1,700
2022/07/27 2,283 2,283 2,230 2,264 3,400
2022/07/26 2,290 2,290 2,280 2,283 1,100
2022/07/25 2,274 2,305 2,273 2,305 500
2022/07/22 2,312 2,315 2,272 2,313 1,000
2022/07/21 2,275 2,297 2,270 2,297 1,600
2022/07/20 2,268 2,305 2,244 2,275 1,800
2022/07/19 2,270 2,280 2,264 2,264 900
2022/07/15 2,297 2,297 2,275 2,276 2,800
2022/07/14 2,298 2,333 2,298 2,329 1,000
2022/07/13 2,300 2,333 2,290 2,330 1,900
2022/07/12 2,310 2,310 2,280 2,282 2,900
2022/07/11 2,324 2,377 2,320 2,326 2,800
2022/07/08 2,347 2,373 2,300 2,319 2,800
2022/07/07 2,322 2,348 2,283 2,348 3,200
2022/07/06 2,384 2,401 2,301 2,301 4,900
2022/07/05 2,381 2,431 2,372 2,375 3,000
2022/07/04 2,520 2,520 2,372 2,395 12,300
2022/07/01 2,621 2,699 2,520 2,520 9,800
2022/06/30 2,550 2,799 2,504 2,621 27,000
2022/06/29 2,840 2,929 2,600 2,600 43,500
2022/06/28 3,970 3,970 3,000 3,010 121,500
2022/06/27 3,270 3,270 3,270 3,270 5,600
2022/06/24 2,265 2,767 2,265 2,767 17,100
2022/06/23 2,218 2,268 2,213 2,267 1,300
2022/06/22 2,199 2,269 2,199 2,268 1,800
2022/06/21 2,199 2,199 2,199 2,199 400
2022/06/20 2,200 2,200 2,199 2,199 400
2022/06/17 2,202 2,202 2,200 2,200 700
2022/06/16 2,223 2,223 2,212 2,212 500
2022/06/15 2,226 2,226 2,226 2,226 300
2022/06/14 2,222 2,222 2,222 2,222 300
2022/06/13 2,234 2,269 2,234 2,262 500
2022/06/10 2,234 2,234 2,234 2,234 200
2022/06/09 2,243 2,243 2,234 2,234 600
2022/06/08 2,259 2,259 2,243 2,243 400
2022/06/07 2,260 2,285 2,260 2,260 600
2022/06/03 2,239 2,265 2,239 2,260 600
2022/06/02 2,238 2,238 2,238 2,238 300
2022/05/31 2,221 2,238 2,221 2,238 700
2022/05/26 2,211 2,214 2,211 2,214 500
2022/05/25 2,262 2,262 2,261 2,261 200
2022/05/24 2,295 2,300 2,295 2,295 600
2022/05/23 2,299 2,299 2,267 2,298 1,100
2022/05/20 2,300 2,305 2,300 2,305 800
2022/05/19 2,299 2,300 2,299 2,300 600
2022/05/17 2,277 2,307 2,277 2,298 600
2022/05/16 2,277 2,277 2,277 2,277 100
2022/05/13 2,327 2,327 2,327 2,327 100
2022/05/12 2,300 2,300 2,300 2,300 200
2022/05/10 2,253 2,305 2,247 2,305 1,100
2022/05/09 2,290 2,299 2,225 2,265 1,700
2022/05/06 2,288 2,300 2,288 2,300 500
2022/05/02 2,299 2,299 2,275 2,287 2,200
2022/04/28 2,284 2,300 2,277 2,300 1,000
2022/04/26 2,330 2,330 2,299 2,300 2,100
2022/04/25 2,272 2,319 2,272 2,319 400
2022/04/22 2,315 2,315 2,300 2,300 200
2022/04/21 2,276 2,276 2,276 2,276 100
2022/04/19 2,302 2,302 2,302 2,302 100
2022/04/18 2,370 2,370 2,299 2,299 1,800
2022/04/15 2,273 2,300 2,273 2,275 1,500
2022/04/14 2,271 2,271 2,271 2,271 100
2022/04/13 2,277 2,288 2,277 2,288 400
2022/04/12 2,272 2,272 2,271 2,271 200
2022/04/11 2,263 2,300 2,263 2,300 500
2022/04/08 2,310 2,310 2,310 2,310 200
2022/04/07 2,310 2,310 2,310 2,310 100
2022/04/04 2,305 2,310 2,305 2,310 200
2022/04/01 2,295 2,295 2,295 2,295 100
2022/03/31 2,299 2,299 2,299 2,299 100
2022/03/30 2,308 2,308 2,279 2,299 600
2022/03/29 2,301 2,303 2,300 2,300 500
2022/03/28 2,300 2,300 2,291 2,300 600
2022/03/25 2,294 2,300 2,279 2,300 3,700
2022/03/24 2,294 2,302 2,294 2,294 1,000
2022/03/23 2,341 2,341 2,300 2,300 400
2022/03/22 2,301 2,313 2,294 2,294 700
2022/03/18 2,291 2,291 2,291 2,291 100
2022/03/17 2,300 2,339 2,300 2,339 700
2022/03/16 2,273 2,374 2,273 2,325 400
2022/03/15 2,270 2,300 2,270 2,300 300
2022/03/14 2,373 2,373 2,268 2,300 2,700
2022/03/11 2,328 2,328 2,328 2,328 100
2022/03/10 2,325 2,325 2,278 2,278 400
2022/03/09 2,258 2,315 2,258 2,315 1,200
2022/03/08 2,347 2,347 2,299 2,300 2,300
2022/03/07 2,361 2,361 2,361 2,361 100
2022/03/04 2,301 2,339 2,281 2,311 1,000
2022/03/03 2,280 2,348 2,280 2,330 1,300
2022/03/02 2,300 2,350 2,257 2,257 3,000
2022/03/01 2,300 2,300 2,256 2,300 800
2022/02/28 2,300 2,300 2,300 2,300 100
2022/02/25 2,390 2,390 2,260 2,300 6,500
2022/02/24 2,295 2,304 2,290 2,290 700
2022/02/22 2,296 2,296 2,296 2,296 300
2022/02/21 2,294 2,313 2,294 2,302 500
2022/02/18 2,305 2,305 2,305 2,305 300
2022/02/17 2,286 2,326 2,286 2,326 600
2022/02/16 2,315 2,325 2,315 2,325 200
2022/02/15 2,302 2,310 2,302 2,310 900
2022/02/14 2,300 2,303 2,300 2,300 800
2022/02/10 2,269 2,269 2,234 2,234 400
2022/02/09 2,304 2,304 2,279 2,279 400
2022/02/08 2,304 2,305 2,290 2,290 500
2022/02/07 2,281 2,285 2,281 2,285 200
2022/02/04 2,271 2,271 2,271 2,271 100
2022/02/03 2,300 2,344 2,300 2,316 800
2022/02/02 2,344 2,344 2,194 2,300 3,200
2022/02/01 2,251 2,294 2,251 2,294 2,200
2022/01/31 2,301 2,301 2,301 2,301 100
2022/01/28 2,287 2,287 2,287 2,287 1,000
2022/01/27 2,416 2,417 2,320 2,337 900
2022/01/26 2,417 2,417 2,417 2,417 100
2022/01/25 2,435 2,440 2,416 2,417 900
2022/01/24 2,477 2,477 2,477 2,477 100
2022/01/21 2,429 2,438 2,429 2,431 300
2022/01/20 2,423 2,429 2,423 2,429 500
2022/01/19 2,472 2,473 2,472 2,473 5,000
2022/01/18 2,478 2,489 2,475 2,480 600
2022/01/17 2,491 2,492 2,491 2,492 400
2022/01/14 2,475 2,492 2,475 2,492 300
2022/01/13 2,476 2,480 2,476 2,480 300
2022/01/12 2,474 2,486 2,474 2,486 1,200
2022/01/11 2,474 2,474 2,474 2,474 300
2022/01/07 2,499 2,500 2,475 2,475 1,900
2022/01/06 2,475 2,500 2,475 2,500 1,400
2022/01/05 2,498 2,499 2,472 2,472 500
2022/01/04 2,445 2,472 2,445 2,469 600

このページの先頭へ