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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,521 | 2,521 | 2,521 | 2,521 | 100 |
| 2024/12/27 | 2,517 | 2,517 | 2,517 | 2,517 | 200 |
| 2024/12/26 | 2,512 | 2,515 | 2,512 | 2,515 | 500 |
| 2024/12/25 | 2,550 | 2,550 | 2,511 | 2,517 | 900 |
| 2024/12/24 | 2,555 | 2,578 | 2,555 | 2,578 | 1,000 |
| 2024/12/23 | 2,556 | 2,587 | 2,533 | 2,533 | 1,100 |
| 2024/12/20 | 2,609 | 2,609 | 2,606 | 2,606 | 900 |
| 2024/12/19 | 2,602 | 2,617 | 2,602 | 2,617 | 500 |
| 2024/12/18 | 2,620 | 2,620 | 2,620 | 2,620 | 100 |
| 2024/12/17 | 2,634 | 2,670 | 2,633 | 2,670 | 900 |
| 2024/12/16 | 2,596 | 2,596 | 2,595 | 2,595 | 300 |
| 2024/12/13 | 2,517 | 2,594 | 2,517 | 2,594 | 200 |
| 2024/12/12 | 2,556 | 2,567 | 2,551 | 2,567 | 700 |
| 2024/12/11 | 2,635 | 2,635 | 2,585 | 2,585 | 300 |
| 2024/12/10 | 2,640 | 2,640 | 2,639 | 2,639 | 2,400 |
| 2024/12/09 | 2,561 | 2,613 | 2,561 | 2,613 | 300 |
| 2024/12/06 | 2,627 | 2,627 | 2,611 | 2,611 | 200 |
| 2024/12/04 | 2,590 | 2,633 | 2,590 | 2,633 | 1,200 |
| 2024/12/03 | 2,639 | 2,639 | 2,639 | 2,639 | 100 |
| 2024/12/02 | 2,655 | 2,655 | 2,639 | 2,639 | 1,900 |
| 2024/11/29 | 2,579 | 2,579 | 2,579 | 2,579 | 100 |
| 2024/11/28 | 2,534 | 2,579 | 2,534 | 2,579 | 1,500 |
| 2024/11/27 | 2,499 | 2,587 | 2,486 | 2,587 | 2,000 |
| 2024/11/25 | 2,467 | 2,482 | 2,467 | 2,467 | 700 |
| 2024/11/22 | 2,445 | 2,466 | 2,445 | 2,466 | 500 |
| 2024/11/21 | 2,447 | 2,465 | 2,444 | 2,465 | 400 |
| 2024/11/18 | 2,442 | 2,442 | 2,442 | 2,442 | 200 |
| 2024/11/15 | 2,441 | 2,442 | 2,441 | 2,442 | 400 |
| 2024/11/14 | 2,441 | 2,442 | 2,441 | 2,442 | 1,600 |
| 2024/11/13 | 2,443 | 2,443 | 2,443 | 2,443 | 100 |
| 2024/11/12 | 2,441 | 2,441 | 2,441 | 2,441 | 400 |
| 2024/11/11 | 2,441 | 2,441 | 2,441 | 2,441 | 300 |
| 2024/11/08 | 2,450 | 2,464 | 2,441 | 2,441 | 600 |
| 2024/11/07 | 2,440 | 2,440 | 2,440 | 2,440 | 200 |
| 2024/11/06 | 2,435 | 2,435 | 2,435 | 2,435 | 100 |
| 2024/11/05 | 2,436 | 2,436 | 2,436 | 2,436 | 200 |
| 2024/11/01 | 2,466 | 2,466 | 2,466 | 2,466 | 100 |
| 2024/10/31 | 2,472 | 2,472 | 2,471 | 2,471 | 700 |
| 2024/10/30 | 2,432 | 2,477 | 2,432 | 2,477 | 1,100 |
| 2024/10/29 | 2,478 | 2,478 | 2,477 | 2,478 | 600 |
| 2024/10/28 | 2,462 | 2,478 | 2,454 | 2,454 | 400 |
| 2024/10/25 | 2,412 | 2,412 | 2,412 | 2,412 | 200 |
| 2024/10/24 | 2,411 | 2,422 | 2,411 | 2,412 | 600 |
| 2024/10/23 | 2,433 | 2,433 | 2,422 | 2,422 | 400 |
| 2024/10/22 | 2,480 | 2,480 | 2,472 | 2,472 | 300 |
| 2024/10/21 | 2,446 | 2,484 | 2,446 | 2,480 | 300 |
| 2024/10/18 | 2,426 | 2,445 | 2,426 | 2,445 | 300 |
| 2024/10/17 | 2,425 | 2,425 | 2,425 | 2,425 | 100 |
| 2024/10/16 | 2,470 | 2,470 | 2,421 | 2,421 | 300 |
| 2024/10/15 | 2,470 | 2,470 | 2,470 | 2,470 | 500 |
| 2024/10/11 | 2,489 | 2,489 | 2,470 | 2,470 | 200 |
| 2024/10/09 | 2,490 | 2,490 | 2,489 | 2,489 | 700 |
| 2024/10/08 | 2,490 | 2,490 | 2,490 | 2,490 | 100 |
| 2024/10/02 | 2,431 | 2,431 | 2,431 | 2,431 | 200 |
| 2024/10/01 | 2,493 | 2,493 | 2,400 | 2,429 | 1,300 |
| 2024/09/30 | 2,497 | 2,497 | 2,447 | 2,447 | 200 |
| 2024/09/26 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2024/09/25 | 2,481 | 2,481 | 2,481 | 2,481 | 100 |
| 2024/09/24 | 2,513 | 2,513 | 2,512 | 2,512 | 700 |
| 2024/09/17 | 2,513 | 2,513 | 2,513 | 2,513 | 300 |
| 2024/09/11 | 2,513 | 2,513 | 2,513 | 2,513 | 100 |
| 2024/09/06 | 2,497 | 2,520 | 2,497 | 2,513 | 300 |
| 2024/09/05 | 2,513 | 2,513 | 2,513 | 2,513 | 100 |
| 2024/09/03 | 2,555 | 2,555 | 2,555 | 2,555 | 100 |
| 2024/09/02 | 2,496 | 2,555 | 2,455 | 2,555 | 500 |
| 2024/08/30 | 2,481 | 2,577 | 2,468 | 2,546 | 600 |
| 2024/08/29 | 2,500 | 2,500 | 2,484 | 2,484 | 200 |
| 2024/08/28 | 2,512 | 2,540 | 2,500 | 2,540 | 500 |
| 2024/08/27 | 2,512 | 2,512 | 2,512 | 2,512 | 100 |
| 2024/08/26 | 2,480 | 2,512 | 2,480 | 2,512 | 400 |
| 2024/08/23 | 2,504 | 2,504 | 2,504 | 2,504 | 100 |
| 2024/08/22 | 2,563 | 2,571 | 2,487 | 2,487 | 800 |
| 2024/08/21 | 2,532 | 2,563 | 2,532 | 2,563 | 200 |
| 2024/08/19 | 2,520 | 2,582 | 2,520 | 2,582 | 500 |
| 2024/08/16 | 2,570 | 2,570 | 2,570 | 2,570 | 100 |
| 2024/08/15 | 2,570 | 2,570 | 2,570 | 2,570 | 100 |
| 2024/08/13 | 2,570 | 2,570 | 2,570 | 2,570 | 200 |
| 2024/08/09 | 2,446 | 2,640 | 2,446 | 2,535 | 800 |
| 2024/08/07 | 2,301 | 2,399 | 2,300 | 2,399 | 1,100 |
| 2024/08/06 | 2,151 | 2,336 | 2,151 | 2,336 | 600 |
| 2024/08/05 | 2,556 | 2,606 | 2,201 | 2,201 | 6,700 |
| 2024/08/02 | 2,671 | 2,671 | 2,598 | 2,640 | 3,100 |
| 2024/08/01 | 2,710 | 2,710 | 2,710 | 2,710 | 100 |
| 2024/07/31 | 2,673 | 2,770 | 2,673 | 2,710 | 600 |
| 2024/07/30 | 2,849 | 2,849 | 2,670 | 2,670 | 1,300 |
| 2024/07/29 | 2,701 | 2,701 | 2,701 | 2,701 | 100 |
| 2024/07/26 | 2,656 | 2,701 | 2,656 | 2,701 | 2,200 |
| 2024/07/25 | 2,630 | 2,630 | 2,629 | 2,630 | 700 |
| 2024/07/24 | 2,589 | 2,639 | 2,589 | 2,639 | 500 |
| 2024/07/23 | 2,639 | 2,639 | 2,639 | 2,639 | 100 |
| 2024/07/18 | 2,649 | 2,649 | 2,639 | 2,639 | 800 |
| 2024/07/17 | 2,649 | 2,649 | 2,649 | 2,649 | 400 |
| 2024/07/16 | 2,675 | 2,675 | 2,649 | 2,649 | 400 |
| 2024/07/12 | 2,600 | 2,625 | 2,600 | 2,625 | 200 |
| 2024/07/11 | 2,590 | 2,640 | 2,590 | 2,638 | 800 |
| 2024/07/10 | 2,618 | 2,640 | 2,618 | 2,640 | 1,000 |
| 2024/07/09 | 2,605 | 2,640 | 2,604 | 2,633 | 1,500 |
| 2024/07/05 | 2,605 | 2,605 | 2,605 | 2,605 | 200 |
| 2024/07/03 | 2,605 | 2,640 | 2,605 | 2,640 | 1,000 |
| 2024/06/28 | 2,630 | 2,633 | 2,630 | 2,630 | 300 |
| 2024/06/27 | 2,649 | 2,649 | 2,649 | 2,649 | 400 |
| 2024/06/26 | 2,622 | 2,622 | 2,622 | 2,622 | 200 |
| 2024/06/25 | 2,610 | 2,622 | 2,610 | 2,622 | 300 |
| 2024/06/24 | 2,639 | 2,639 | 2,639 | 2,639 | 100 |
| 2024/06/21 | 2,594 | 2,639 | 2,594 | 2,639 | 500 |
| 2024/06/19 | 2,603 | 2,619 | 2,587 | 2,587 | 1,200 |
| 2024/06/17 | 2,633 | 2,633 | 2,633 | 2,633 | 2,200 |
| 2024/06/14 | 2,630 | 2,633 | 2,630 | 2,633 | 200 |
| 2024/06/12 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
| 2024/06/11 | 2,580 | 2,639 | 2,580 | 2,639 | 800 |
| 2024/06/07 | 2,564 | 2,580 | 2,563 | 2,580 | 1,500 |
| 2024/06/06 | 2,586 | 2,590 | 2,565 | 2,565 | 2,300 |
| 2024/06/05 | 2,566 | 2,609 | 2,566 | 2,609 | 700 |
| 2024/06/04 | 2,610 | 2,610 | 2,600 | 2,600 | 200 |
| 2024/05/31 | 2,583 | 2,609 | 2,583 | 2,608 | 600 |
| 2024/05/29 | 2,590 | 2,608 | 2,590 | 2,600 | 1,600 |
| 2024/05/27 | 2,564 | 2,590 | 2,564 | 2,590 | 200 |
| 2024/05/24 | 2,610 | 2,610 | 2,610 | 2,610 | 100 |
| 2024/05/22 | 2,610 | 2,610 | 2,610 | 2,610 | 100 |
| 2024/05/21 | 2,618 | 2,618 | 2,600 | 2,600 | 200 |
| 2024/05/20 | 2,617 | 2,621 | 2,552 | 2,619 | 500 |
| 2024/05/17 | 2,610 | 2,640 | 2,590 | 2,617 | 2,800 |
| 2024/05/16 | 2,605 | 2,636 | 2,604 | 2,635 | 800 |
| 2024/05/15 | 2,602 | 2,640 | 2,600 | 2,627 | 1,500 |
| 2024/05/14 | 2,725 | 2,725 | 2,640 | 2,643 | 1,700 |
| 2024/05/13 | 2,774 | 2,841 | 2,774 | 2,775 | 2,000 |
| 2024/05/10 | 2,800 | 2,800 | 2,773 | 2,774 | 1,000 |
| 2024/05/09 | 2,810 | 2,810 | 2,770 | 2,780 | 700 |
| 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 |