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 |
|---|---|---|---|---|---|
| 2024/05/08 | 2,778 | 2,850 | 2,778 | 2,810 | 1,200 |
| 2024/05/07 | 2,751 | 2,777 | 2,751 | 2,777 | 700 |
| 2024/05/01 | 2,720 | 2,800 | 2,720 | 2,769 | 700 |
| 2024/04/30 | 2,702 | 2,705 | 2,702 | 2,705 | 200 |
| 2024/04/26 | 2,772 | 2,772 | 2,722 | 2,740 | 400 |
| 2024/04/25 | 2,701 | 2,772 | 2,701 | 2,772 | 600 |
| 2024/04/24 | 2,723 | 2,723 | 2,723 | 2,723 | 200 |
| 2024/04/22 | 2,670 | 2,723 | 2,670 | 2,723 | 600 |
| 2024/04/19 | 2,814 | 2,814 | 2,650 | 2,690 | 4,000 |
| 2024/04/18 | 2,852 | 2,852 | 2,800 | 2,825 | 2,200 |
| 2024/04/17 | 2,880 | 2,880 | 2,880 | 2,880 | 200 |
| 2024/04/16 | 2,948 | 2,948 | 2,880 | 2,880 | 700 |
| 2024/04/15 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2024/04/12 | 2,995 | 2,995 | 2,950 | 2,950 | 300 |
| 2024/04/11 | 2,949 | 2,950 | 2,949 | 2,950 | 400 |
| 2024/04/10 | 2,910 | 2,950 | 2,910 | 2,930 | 300 |
| 2024/04/09 | 2,892 | 2,930 | 2,892 | 2,906 | 400 |
| 2024/04/08 | 2,832 | 2,920 | 2,832 | 2,891 | 800 |
| 2024/04/05 | 2,822 | 2,852 | 2,804 | 2,831 | 900 |
| 2024/04/03 | 2,872 | 2,872 | 2,822 | 2,872 | 1,500 |
| 2024/04/02 | 2,848 | 2,849 | 2,848 | 2,849 | 200 |
| 2024/04/01 | 2,888 | 2,889 | 2,840 | 2,879 | 1,200 |
| 2024/03/29 | 2,791 | 2,835 | 2,785 | 2,789 | 600 |
| 2024/03/28 | 2,800 | 2,800 | 2,791 | 2,791 | 1,000 |
| 2024/03/27 | 2,826 | 2,858 | 2,826 | 2,835 | 1,100 |
| 2024/03/26 | 2,818 | 2,833 | 2,818 | 2,818 | 600 |
| 2024/03/25 | 2,831 | 2,831 | 2,820 | 2,820 | 500 |
| 2024/03/22 | 2,849 | 2,849 | 2,849 | 2,849 | 100 |
| 2024/03/21 | 2,830 | 2,845 | 2,830 | 2,845 | 1,000 |
| 2024/03/19 | 2,882 | 2,882 | 2,880 | 2,880 | 400 |
| 2024/03/18 | 2,900 | 3,000 | 2,830 | 2,830 | 1,700 |
| 2024/03/15 | 2,898 | 2,909 | 2,860 | 2,878 | 1,100 |
| 2024/03/14 | 2,886 | 2,948 | 2,823 | 2,948 | 900 |
| 2024/03/13 | 2,890 | 2,933 | 2,890 | 2,933 | 400 |
| 2024/03/12 | 2,797 | 2,979 | 2,771 | 2,940 | 1,900 |
| 2024/03/11 | 2,999 | 2,999 | 2,800 | 2,800 | 3,500 |
| 2024/03/08 | 2,900 | 3,095 | 2,900 | 3,040 | 9,400 |
| 2024/03/07 | 2,700 | 3,180 | 2,700 | 2,860 | 17,500 |
| 2024/03/06 | 2,641 | 2,680 | 2,641 | 2,680 | 900 |
| 2024/03/05 | 2,632 | 2,632 | 2,632 | 2,632 | 100 |
| 2024/03/04 | 2,650 | 2,667 | 2,645 | 2,645 | 900 |
| 2024/03/01 | 2,637 | 2,647 | 2,637 | 2,638 | 500 |
| 2024/02/28 | 2,645 | 2,645 | 2,642 | 2,642 | 400 |
| 2024/02/27 | 2,647 | 2,670 | 2,639 | 2,645 | 1,900 |
| 2024/02/26 | 2,647 | 2,647 | 2,647 | 2,647 | 200 |
| 2024/02/22 | 2,631 | 2,648 | 2,630 | 2,648 | 1,000 |
| 2024/02/20 | 2,602 | 2,640 | 2,602 | 2,602 | 700 |
| 2024/02/19 | 2,599 | 2,599 | 2,599 | 2,599 | 200 |
| 2024/02/16 | 2,606 | 2,643 | 2,606 | 2,643 | 1,600 |
| 2024/02/15 | 2,648 | 2,648 | 2,596 | 2,635 | 3,500 |
| 2024/02/14 | 2,615 | 2,640 | 2,580 | 2,628 | 1,200 |
| 2024/02/13 | 2,574 | 2,644 | 2,574 | 2,615 | 4,100 |
| 2024/02/09 | 2,545 | 2,571 | 2,522 | 2,545 | 3,200 |
| 2024/02/08 | 2,548 | 2,551 | 2,548 | 2,551 | 1,000 |
| 2024/02/07 | 2,548 | 2,550 | 2,548 | 2,550 | 1,100 |
| 2024/02/06 | 2,584 | 2,584 | 2,546 | 2,546 | 900 |
| 2024/02/05 | 2,582 | 2,582 | 2,560 | 2,575 | 2,800 |
| 2024/02/02 | 2,569 | 2,615 | 2,550 | 2,613 | 2,700 |
| 2024/02/01 | 2,539 | 2,575 | 2,530 | 2,565 | 1,200 |
| 2024/01/31 | 2,523 | 2,568 | 2,521 | 2,568 | 2,100 |
| 2024/01/30 | 2,539 | 2,540 | 2,523 | 2,523 | 2,800 |
| 2024/01/29 | 2,534 | 2,540 | 2,484 | 2,539 | 3,800 |
| 2024/01/26 | 2,500 | 2,524 | 2,500 | 2,524 | 800 |
| 2024/01/25 | 2,520 | 2,520 | 2,510 | 2,510 | 1,200 |
| 2024/01/24 | 2,522 | 2,522 | 2,521 | 2,521 | 400 |
| 2024/01/23 | 2,527 | 2,540 | 2,520 | 2,522 | 1,400 |
| 2024/01/22 | 2,523 | 2,540 | 2,522 | 2,522 | 1,000 |
| 2024/01/19 | 2,548 | 2,548 | 2,520 | 2,520 | 900 |
| 2024/01/18 | 2,558 | 2,558 | 2,554 | 2,555 | 500 |
| 2024/01/17 | 2,552 | 2,560 | 2,552 | 2,552 | 1,200 |
| 2024/01/16 | 2,586 | 2,586 | 2,552 | 2,552 | 2,700 |
| 2024/01/15 | 2,600 | 2,600 | 2,584 | 2,584 | 1,600 |
| 2024/01/12 | 2,612 | 2,614 | 2,590 | 2,590 | 1,300 |
| 2024/01/11 | 2,601 | 2,640 | 2,598 | 2,598 | 2,900 |
| 2024/01/10 | 2,614 | 2,660 | 2,588 | 2,631 | 1,600 |
| 2024/01/09 | 2,560 | 2,610 | 2,560 | 2,610 | 1,800 |
| 2024/01/05 | 2,585 | 2,585 | 2,560 | 2,560 | 1,600 |
| 2024/01/04 | 2,564 | 2,580 | 2,561 | 2,576 | 3,100 |