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 |
|---|---|---|---|---|---|
| 2026/02/04 | 3,535 | 3,540 | 3,535 | 3,535 | 500 |
| 2026/02/03 | 3,520 | 3,530 | 3,500 | 3,530 | 500 |
| 2026/02/02 | 3,525 | 3,555 | 3,495 | 3,515 | 1,100 |
| 2026/01/30 | 3,475 | 3,540 | 3,475 | 3,525 | 900 |
| 2026/01/29 | 3,525 | 3,545 | 3,525 | 3,545 | 900 |
| 2026/01/28 | 3,525 | 3,525 | 3,500 | 3,500 | 300 |
| 2026/01/27 | 3,490 | 3,495 | 3,490 | 3,495 | 800 |
| 2026/01/26 | 3,460 | 3,500 | 3,460 | 3,495 | 400 |
| 2026/01/23 | 3,525 | 3,530 | 3,500 | 3,500 | 600 |
| 2026/01/22 | 3,470 | 3,525 | 3,470 | 3,525 | 400 |
| 2026/01/21 | 3,525 | 3,525 | 3,470 | 3,470 | 600 |
| 2026/01/20 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2026/01/19 | 3,505 | 3,505 | 3,500 | 3,500 | 1,100 |
| 2026/01/16 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
| 2026/01/15 | 3,485 | 3,500 | 3,485 | 3,500 | 800 |
| 2026/01/14 | 3,470 | 3,500 | 3,470 | 3,485 | 700 |
| 2026/01/13 | 3,505 | 3,505 | 3,450 | 3,490 | 1,200 |
| 2026/01/09 | 3,460 | 3,520 | 3,460 | 3,505 | 400 |
| 2026/01/08 | 3,505 | 3,505 | 3,460 | 3,460 | 400 |
| 2026/01/07 | 3,500 | 3,500 | 3,440 | 3,500 | 1,000 |
| 2026/01/06 | 3,505 | 3,505 | 3,505 | 3,505 | 1,500 |
| 2026/01/05 | 3,490 | 3,500 | 3,420 | 3,500 | 3,000 |