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 |
---|---|---|---|---|---|
2023/12/29 | 2,655 | 2,670 | 2,610 | 2,611 | 1,000 |
2023/12/28 | 2,654 | 2,654 | 2,619 | 2,640 | 2,700 |
2023/12/27 | 2,680 | 2,680 | 2,620 | 2,620 | 1,500 |
2023/12/26 | 2,637 | 2,645 | 2,637 | 2,645 | 1,000 |
2023/12/25 | 2,629 | 2,640 | 2,613 | 2,613 | 1,900 |
2023/12/22 | 2,578 | 2,630 | 2,578 | 2,630 | 2,700 |
2023/12/21 | 2,537 | 2,571 | 2,537 | 2,571 | 1,000 |
2023/12/20 | 2,544 | 2,565 | 2,526 | 2,565 | 1,400 |
2023/12/19 | 2,559 | 2,559 | 2,521 | 2,521 | 400 |
2023/12/18 | 2,505 | 2,552 | 2,502 | 2,550 | 1,100 |
2023/12/15 | 2,500 | 2,549 | 2,500 | 2,543 | 1,900 |
2023/12/14 | 2,478 | 2,529 | 2,478 | 2,515 | 1,100 |
2023/12/13 | 2,500 | 2,500 | 2,471 | 2,471 | 700 |
2023/12/12 | 2,467 | 2,467 | 2,467 | 2,467 | 800 |
2023/12/08 | 2,465 | 2,500 | 2,465 | 2,467 | 1,900 |
2023/12/07 | 2,455 | 2,456 | 2,455 | 2,456 | 500 |
2023/12/06 | 2,480 | 2,480 | 2,455 | 2,455 | 1,200 |
2023/12/05 | 2,476 | 2,477 | 2,476 | 2,476 | 1,100 |
2023/12/04 | 2,474 | 2,476 | 2,474 | 2,476 | 400 |
2023/11/29 | 2,460 | 2,474 | 2,455 | 2,474 | 600 |
2023/11/28 | 2,465 | 2,475 | 2,460 | 2,460 | 400 |
2023/11/27 | 2,441 | 2,465 | 2,430 | 2,465 | 400 |
2023/11/24 | 2,443 | 2,443 | 2,441 | 2,441 | 300 |
2023/11/22 | 2,446 | 2,446 | 2,446 | 2,446 | 100 |
2023/11/21 | 2,460 | 2,460 | 2,439 | 2,439 | 200 |
2023/11/20 | 2,432 | 2,432 | 2,430 | 2,430 | 400 |
2023/11/17 | 2,447 | 2,447 | 2,422 | 2,422 | 200 |
2023/11/16 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
2023/11/15 | 2,434 | 2,450 | 2,434 | 2,450 | 1,200 |
2023/11/13 | 2,405 | 2,448 | 2,405 | 2,448 | 200 |
2023/11/10 | 2,420 | 2,446 | 2,420 | 2,446 | 500 |
2023/11/09 | 2,406 | 2,430 | 2,406 | 2,430 | 300 |
2023/11/08 | 2,429 | 2,429 | 2,429 | 2,429 | 100 |
2023/11/07 | 2,422 | 2,422 | 2,400 | 2,401 | 700 |
2023/11/06 | 2,456 | 2,456 | 2,412 | 2,422 | 300 |
2023/11/02 | 2,424 | 2,424 | 2,396 | 2,420 | 300 |
2023/10/27 | 2,424 | 2,424 | 2,424 | 2,424 | 100 |
2023/10/26 | 2,432 | 2,432 | 2,416 | 2,416 | 800 |
2023/10/25 | 2,432 | 2,436 | 2,420 | 2,436 | 700 |
2023/10/24 | 2,445 | 2,465 | 2,371 | 2,465 | 2,300 |
2023/10/23 | 2,396 | 2,396 | 2,395 | 2,395 | 400 |
2023/10/19 | 2,395 | 2,412 | 2,395 | 2,395 | 1,600 |
2023/10/18 | 2,400 | 2,400 | 2,394 | 2,394 | 200 |
2023/10/17 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2023/10/16 | 2,394 | 2,428 | 2,390 | 2,400 | 1,400 |
2023/10/10 | 2,423 | 2,425 | 2,423 | 2,425 | 700 |
2023/10/06 | 2,394 | 2,409 | 2,394 | 2,409 | 200 |
2023/10/05 | 2,365 | 2,394 | 2,365 | 2,394 | 500 |
2023/10/04 | 2,389 | 2,389 | 2,365 | 2,365 | 800 |
2023/10/02 | 2,383 | 2,400 | 2,383 | 2,400 | 2,000 |
2023/09/29 | 2,410 | 2,410 | 2,400 | 2,400 | 300 |
2023/09/28 | 2,412 | 2,412 | 2,412 | 2,412 | 200 |
2023/09/27 | 2,445 | 2,450 | 2,445 | 2,450 | 300 |
2023/09/26 | 2,430 | 2,431 | 2,430 | 2,431 | 300 |
2023/09/25 | 2,401 | 2,403 | 2,400 | 2,403 | 300 |
2023/09/22 | 2,401 | 2,401 | 2,400 | 2,401 | 300 |
2023/09/21 | 2,401 | 2,401 | 2,401 | 2,401 | 200 |
2023/09/15 | 2,424 | 2,443 | 2,424 | 2,443 | 200 |
2023/09/14 | 2,478 | 2,478 | 2,434 | 2,450 | 600 |
2023/09/13 | 2,453 | 2,453 | 2,453 | 2,453 | 100 |
2023/09/12 | 2,470 | 2,470 | 2,444 | 2,468 | 500 |
2023/09/11 | 2,500 | 2,507 | 2,472 | 2,476 | 600 |
2023/09/08 | 2,549 | 2,549 | 2,505 | 2,505 | 500 |
2023/09/07 | 2,575 | 2,575 | 2,539 | 2,541 | 800 |
2023/09/06 | 2,510 | 2,587 | 2,510 | 2,557 | 1,500 |
2023/09/05 | 2,552 | 2,560 | 2,528 | 2,560 | 600 |
2023/09/04 | 2,515 | 2,610 | 2,500 | 2,602 | 4,200 |
2023/09/01 | 2,391 | 2,518 | 2,391 | 2,518 | 2,200 |
2023/08/28 | 2,388 | 2,388 | 2,388 | 2,388 | 100 |
2023/08/25 | 2,366 | 2,366 | 2,366 | 2,366 | 200 |
2023/08/24 | 2,416 | 2,416 | 2,416 | 2,416 | 100 |
2023/08/23 | 2,400 | 2,416 | 2,400 | 2,416 | 400 |
2023/08/22 | 2,421 | 2,421 | 2,400 | 2,400 | 300 |
2023/08/21 | 2,380 | 2,380 | 2,380 | 2,380 | 100 |
2023/08/18 | 2,380 | 2,380 | 2,380 | 2,380 | 100 |
2023/08/17 | 2,353 | 2,379 | 2,353 | 2,379 | 300 |
2023/08/16 | 2,372 | 2,372 | 2,352 | 2,352 | 200 |
2023/08/15 | 2,357 | 2,372 | 2,342 | 2,372 | 700 |
2023/08/14 | 2,380 | 2,380 | 2,340 | 2,357 | 800 |
2023/08/10 | 2,401 | 2,401 | 2,380 | 2,380 | 400 |
2023/08/09 | 2,401 | 2,401 | 2,401 | 2,401 | 100 |
2023/08/07 | 2,369 | 2,396 | 2,365 | 2,396 | 800 |
2023/08/04 | 2,344 | 2,396 | 2,344 | 2,396 | 300 |
2023/07/31 | 2,341 | 2,341 | 2,341 | 2,341 | 100 |
2023/07/28 | 2,346 | 2,371 | 2,342 | 2,371 | 900 |
2023/07/27 | 2,340 | 2,349 | 2,340 | 2,347 | 500 |
2023/07/26 | 2,363 | 2,363 | 2,340 | 2,340 | 500 |
2023/07/25 | 2,339 | 2,339 | 2,339 | 2,339 | 100 |
2023/07/24 | 2,369 | 2,369 | 2,362 | 2,363 | 600 |
2023/07/21 | 2,343 | 2,350 | 2,334 | 2,334 | 800 |
2023/07/19 | 2,351 | 2,351 | 2,334 | 2,335 | 800 |
2023/07/18 | 2,340 | 2,340 | 2,340 | 2,340 | 100 |
2023/07/14 | 2,375 | 2,395 | 2,357 | 2,357 | 600 |
2023/07/13 | 2,357 | 2,375 | 2,355 | 2,375 | 800 |
2023/07/12 | 2,323 | 2,365 | 2,323 | 2,349 | 2,200 |
2023/07/11 | 2,321 | 2,322 | 2,318 | 2,322 | 13,400 |
2023/07/10 | 2,320 | 2,321 | 2,320 | 2,321 | 300 |
2023/07/07 | 2,318 | 2,318 | 2,318 | 2,318 | 100 |
2023/07/06 | 2,318 | 2,318 | 2,318 | 2,318 | 2,200 |
2023/07/05 | 2,321 | 2,350 | 2,320 | 2,320 | 600 |
2023/07/04 | 2,339 | 2,339 | 2,339 | 2,339 | 200 |
2023/07/03 | 2,313 | 2,321 | 2,313 | 2,321 | 500 |
2023/06/30 | 2,314 | 2,314 | 2,310 | 2,311 | 700 |
2023/06/29 | 2,327 | 2,327 | 2,321 | 2,321 | 500 |
2023/06/28 | 2,326 | 2,329 | 2,326 | 2,329 | 300 |
2023/06/27 | 2,315 | 2,327 | 2,315 | 2,327 | 400 |
2023/06/26 | 2,330 | 2,339 | 2,313 | 2,314 | 1,000 |
2023/06/23 | 2,333 | 2,333 | 2,302 | 2,308 | 2,500 |
2023/06/22 | 2,354 | 2,361 | 2,354 | 2,356 | 1,200 |
2023/06/21 | 2,328 | 2,354 | 2,328 | 2,331 | 1,200 |
2023/06/20 | 2,356 | 2,363 | 2,356 | 2,363 | 600 |
2023/06/19 | 2,336 | 2,336 | 2,336 | 2,336 | 100 |
2023/06/16 | 2,331 | 2,340 | 2,320 | 2,325 | 1,200 |
2023/06/15 | 2,331 | 2,358 | 2,331 | 2,358 | 300 |
2023/06/14 | 2,407 | 2,407 | 2,357 | 2,366 | 1,000 |
2023/06/13 | 2,354 | 2,401 | 2,354 | 2,401 | 1,700 |
2023/06/12 | 2,332 | 2,393 | 2,332 | 2,350 | 1,200 |
2023/06/09 | 2,329 | 2,329 | 2,329 | 2,329 | 100 |
2023/06/07 | 2,345 | 2,345 | 2,321 | 2,321 | 400 |
2023/06/06 | 2,325 | 2,330 | 2,321 | 2,321 | 600 |
2023/06/05 | 2,320 | 2,333 | 2,316 | 2,325 | 700 |
2023/06/02 | 2,330 | 2,330 | 2,305 | 2,326 | 2,700 |
2023/06/01 | 2,332 | 2,332 | 2,320 | 2,320 | 600 |
2023/05/31 | 2,317 | 2,317 | 2,315 | 2,315 | 500 |
2023/05/30 | 2,315 | 2,337 | 2,315 | 2,337 | 400 |
2023/05/29 | 2,315 | 2,315 | 2,308 | 2,315 | 600 |
2023/05/26 | 2,315 | 2,315 | 2,315 | 2,315 | 100 |
2023/05/25 | 2,320 | 2,320 | 2,315 | 2,315 | 200 |
2023/05/24 | 2,315 | 2,320 | 2,315 | 2,320 | 400 |
2023/05/23 | 2,336 | 2,336 | 2,315 | 2,315 | 500 |
2023/05/22 | 2,303 | 2,315 | 2,302 | 2,315 | 300 |
2023/05/19 | 2,323 | 2,323 | 2,315 | 2,315 | 800 |
2023/05/17 | 2,323 | 2,323 | 2,323 | 2,323 | 200 |
2023/05/16 | 2,311 | 2,318 | 2,311 | 2,318 | 400 |
2023/05/15 | 2,325 | 2,325 | 2,309 | 2,320 | 700 |
2023/05/12 | 2,334 | 2,354 | 2,330 | 2,354 | 700 |
2023/05/11 | 2,331 | 2,331 | 2,331 | 2,331 | 100 |
2023/05/10 | 2,365 | 2,365 | 2,365 | 2,365 | 100 |
2023/05/09 | 2,351 | 2,357 | 2,351 | 2,357 | 400 |
2023/05/08 | 2,333 | 2,333 | 2,331 | 2,331 | 400 |
2023/05/02 | 2,363 | 2,369 | 2,363 | 2,368 | 400 |
2023/05/01 | 2,390 | 2,390 | 2,325 | 2,330 | 400 |
2023/04/28 | 2,360 | 2,360 | 2,360 | 2,360 | 100 |
2023/04/27 | 2,317 | 2,335 | 2,317 | 2,335 | 200 |
2023/04/26 | 2,311 | 2,317 | 2,311 | 2,317 | 200 |
2023/04/25 | 2,323 | 2,348 | 2,317 | 2,348 | 500 |
2023/04/24 | 2,364 | 2,364 | 2,323 | 2,323 | 200 |
2023/04/21 | 2,364 | 2,364 | 2,364 | 2,364 | 100 |
2023/04/19 | 2,350 | 2,360 | 2,350 | 2,360 | 600 |
2023/04/18 | 2,318 | 2,318 | 2,317 | 2,318 | 300 |
2023/04/17 | 2,319 | 2,325 | 2,311 | 2,325 | 500 |
2023/04/14 | 2,330 | 2,330 | 2,315 | 2,326 | 400 |
2023/04/13 | 2,330 | 2,330 | 2,328 | 2,328 | 400 |
2023/04/12 | 2,340 | 2,340 | 2,334 | 2,334 | 200 |
2023/04/11 | 2,331 | 2,331 | 2,331 | 2,331 | 100 |
2023/04/10 | 2,345 | 2,350 | 2,345 | 2,350 | 200 |
2023/04/07 | 2,332 | 2,332 | 2,332 | 2,332 | 100 |
2023/04/06 | 2,332 | 2,332 | 2,332 | 2,332 | 100 |
2023/04/05 | 2,351 | 2,351 | 2,335 | 2,335 | 400 |
2023/04/04 | 2,328 | 2,380 | 2,327 | 2,380 | 1,400 |
2023/04/03 | 2,320 | 2,331 | 2,308 | 2,331 | 600 |
2023/03/30 | 2,311 | 2,311 | 2,311 | 2,311 | 100 |
2023/03/29 | 2,326 | 2,354 | 2,320 | 2,320 | 900 |
2023/03/28 | 2,324 | 2,326 | 2,324 | 2,326 | 300 |
2023/03/27 | 2,334 | 2,365 | 2,301 | 2,301 | 1,100 |
2023/03/24 | 2,320 | 2,334 | 2,320 | 2,334 | 500 |
2023/03/23 | 2,357 | 2,357 | 2,333 | 2,333 | 200 |
2023/03/22 | 2,330 | 2,358 | 2,330 | 2,358 | 300 |
2023/03/20 | 2,417 | 2,417 | 2,332 | 2,367 | 900 |
2023/03/17 | 2,324 | 2,370 | 2,324 | 2,369 | 400 |
2023/03/16 | 2,335 | 2,352 | 2,323 | 2,323 | 400 |
2023/03/15 | 2,341 | 2,385 | 2,340 | 2,385 | 2,000 |
2023/03/14 | 2,350 | 2,430 | 2,305 | 2,386 | 2,900 |
2023/03/13 | 2,380 | 2,380 | 2,301 | 2,330 | 4,400 |
2023/03/10 | 2,449 | 2,529 | 2,430 | 2,430 | 3,200 |
2023/03/09 | 2,549 | 2,549 | 2,400 | 2,416 | 4,300 |
2023/03/08 | 2,387 | 2,640 | 2,371 | 2,549 | 8,700 |
2023/03/07 | 2,342 | 2,380 | 2,334 | 2,364 | 800 |
2023/03/06 | 2,320 | 2,360 | 2,320 | 2,360 | 1,100 |
2023/03/03 | 2,320 | 2,320 | 2,318 | 2,318 | 300 |
2023/03/02 | 2,348 | 2,357 | 2,340 | 2,340 | 800 |
2023/02/28 | 2,328 | 2,328 | 2,315 | 2,315 | 500 |
2023/02/27 | 2,311 | 2,311 | 2,300 | 2,300 | 200 |
2023/02/24 | 2,298 | 2,311 | 2,297 | 2,311 | 800 |
2023/02/22 | 2,353 | 2,353 | 2,319 | 2,320 | 600 |
2023/02/21 | 2,314 | 2,350 | 2,314 | 2,350 | 700 |
2023/02/20 | 2,295 | 2,330 | 2,295 | 2,330 | 200 |
2023/02/17 | 2,291 | 2,308 | 2,287 | 2,301 | 1,000 |
2023/02/15 | 2,302 | 2,302 | 2,302 | 2,302 | 200 |
2023/02/14 | 2,330 | 2,330 | 2,280 | 2,286 | 500 |
2023/02/13 | 2,330 | 2,330 | 2,330 | 2,330 | 100 |
2023/02/10 | 2,335 | 2,335 | 2,335 | 2,335 | 100 |
2023/02/08 | 2,316 | 2,335 | 2,315 | 2,335 | 700 |
2023/02/07 | 2,315 | 2,315 | 2,315 | 2,315 | 100 |
2023/02/06 | 2,311 | 2,312 | 2,311 | 2,312 | 200 |
2023/02/03 | 2,290 | 2,290 | 2,290 | 2,290 | 100 |
2023/02/02 | 2,310 | 2,310 | 2,310 | 2,310 | 100 |
2023/02/01 | 2,330 | 2,330 | 2,330 | 2,330 | 100 |
2023/01/30 | 2,321 | 2,321 | 2,300 | 2,300 | 500 |
2023/01/27 | 2,315 | 2,315 | 2,315 | 2,315 | 100 |
2023/01/25 | 2,305 | 2,337 | 2,303 | 2,303 | 500 |
2023/01/24 | 2,344 | 2,344 | 2,344 | 2,344 | 100 |
2023/01/23 | 2,323 | 2,323 | 2,285 | 2,303 | 400 |
2023/01/20 | 2,323 | 2,323 | 2,323 | 2,323 | 400 |
2023/01/19 | 2,318 | 2,323 | 2,318 | 2,323 | 2,200 |
2023/01/18 | 2,309 | 2,318 | 2,298 | 2,318 | 500 |
2023/01/17 | 2,284 | 2,309 | 2,284 | 2,309 | 400 |
2023/01/16 | 2,280 | 2,295 | 2,270 | 2,270 | 500 |
2023/01/13 | 2,306 | 2,316 | 2,280 | 2,280 | 1,600 |
2023/01/12 | 2,325 | 2,335 | 2,306 | 2,306 | 300 |
2023/01/11 | 2,306 | 2,330 | 2,305 | 2,325 | 800 |
2023/01/10 | 2,304 | 2,316 | 2,304 | 2,311 | 600 |
2023/01/06 | 2,304 | 2,304 | 2,304 | 2,304 | 100 |
2023/01/05 | 2,294 | 2,303 | 2,294 | 2,303 | 300 |
2023/01/04 | 2,290 | 2,299 | 2,280 | 2,280 | 1,500 |