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
2025/06/13 3,000 3,040 2,995 3,040 1,100
2025/06/12 3,050 3,050 3,050 3,050 100
2025/06/11 2,930 3,000 2,930 3,000 800
2025/06/10 3,015 3,015 3,000 3,000 600
2025/06/09 3,045 3,045 3,020 3,020 500
2025/06/06 3,010 3,045 3,010 3,045 500
2025/06/05 3,060 3,060 3,060 3,060 300
2025/06/04 3,050 3,050 3,025 3,025 700
2025/06/03 3,000 3,050 3,000 3,050 400
2025/06/02 2,998 3,000 2,951 3,000 3,000
2025/05/30 2,951 2,991 2,951 2,991 800
2025/05/28 2,951 2,951 2,951 2,951 200
2025/05/27 2,931 2,945 2,845 2,944 5,000
2025/05/26 2,948 2,948 2,902 2,937 1,200
2025/05/23 2,898 2,900 2,806 2,900 600
2025/05/22 2,939 2,993 2,924 2,948 3,000
2025/05/21 2,847 2,890 2,847 2,890 1,600
2025/05/20 2,798 2,850 2,798 2,847 1,400
2025/05/19 2,790 2,798 2,790 2,794 500
2025/05/16 2,775 2,798 2,775 2,798 500
2025/05/15 2,825 2,829 2,825 2,825 1,100
2025/05/14 2,750 2,824 2,750 2,824 2,800
2025/05/13 2,640 2,760 2,640 2,760 6,600
2025/05/12 2,570 2,640 2,570 2,600 700
2025/05/09 2,626 2,626 2,526 2,526 200
2025/05/07 2,586 2,586 2,585 2,585 700
2025/05/02 2,590 2,590 2,590 2,590 1,600
2025/05/01 2,632 2,632 2,632 2,632 100
2025/04/30 2,508 2,640 2,508 2,640 600
2025/04/24 2,505 2,505 2,505 2,505 100
2025/04/23 2,480 2,480 2,459 2,459 200
2025/04/22 2,454 2,454 2,454 2,454 300
2025/04/21 2,454 2,454 2,454 2,454 100
2025/04/18 2,489 2,489 2,454 2,454 300
2025/04/16 2,408 2,458 2,408 2,458 1,000
2025/04/14 2,385 2,386 2,385 2,386 200
2025/04/10 2,369 2,369 2,369 2,369 100
2025/04/09 2,354 2,357 2,354 2,356 400
2025/04/07 2,348 2,348 2,348 2,348 300
2025/04/04 2,550 2,550 2,548 2,548 200
2025/04/03 2,508 2,546 2,500 2,507 2,300
2025/04/02 2,508 2,508 2,508 2,508 600
2025/04/01 2,506 2,506 2,506 2,506 300
2025/03/31 2,510 2,510 2,506 2,506 300
2025/03/28 2,529 2,530 2,529 2,530 300
2025/03/27 2,532 2,532 2,532 2,532 100
2025/03/26 2,535 2,535 2,535 2,535 100
2025/03/25 2,569 2,569 2,569 2,569 100
2025/03/24 2,548 2,553 2,548 2,553 700
2025/03/21 2,549 2,549 2,544 2,544 200
2025/03/19 2,521 2,521 2,521 2,521 200
2025/03/18 2,522 2,522 2,521 2,521 500
2025/03/17 2,521 2,521 2,521 2,521 100
2025/03/14 2,513 2,513 2,512 2,512 400
2025/03/13 2,514 2,514 2,514 2,514 100
2025/03/11 2,524 2,524 2,523 2,523 200
2025/03/10 2,521 2,522 2,521 2,522 200
2025/03/07 2,559 2,559 2,520 2,520 400
2025/03/06 2,540 2,540 2,525 2,525 200
2025/03/04 2,510 2,510 2,510 2,510 300
2025/03/03 2,500 2,500 2,500 2,500 100
2025/02/28 2,520 2,520 2,515 2,515 700
2025/02/27 2,508 2,508 2,508 2,508 100
2025/02/26 2,503 2,528 2,500 2,528 1,000
2025/02/21 2,558 2,558 2,532 2,532 200
2025/02/20 2,521 2,521 2,506 2,508 500
2025/02/19 2,500 2,571 2,500 2,571 1,100
2025/02/18 2,541 2,541 2,541 2,541 400
2025/02/17 2,540 2,551 2,540 2,540 800
2025/02/14 2,539 2,539 2,539 2,539 100
2025/02/13 2,550 2,550 2,539 2,539 700
2025/02/07 2,673 2,673 2,600 2,600 500
2025/02/03 2,539 2,573 2,539 2,573 500
2025/01/30 2,573 2,573 2,537 2,537 200
2025/01/29 2,573 2,573 2,573 2,573 100
2025/01/28 2,573 2,573 2,573 2,573 1,000
2025/01/24 2,573 2,573 2,573 2,573 100
2025/01/23 2,573 2,573 2,573 2,573 100
2025/01/20 2,573 2,573 2,573 2,573 200
2025/01/17 2,523 2,573 2,523 2,573 1,000
2025/01/16 2,523 2,523 2,523 2,523 100
2025/01/15 2,523 2,523 2,523 2,523 200
2025/01/14 2,524 2,524 2,524 2,524 300
2025/01/10 2,522 2,524 2,522 2,524 200
2025/01/09 2,525 2,525 2,525 2,525 100
2025/01/08 2,570 2,570 2,528 2,528 300
2025/01/07 2,573 2,573 2,573 2,573 400
2025/01/06 2,523 2,573 2,523 2,573 600

このページの先頭へ