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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,540 | 3,560 | 3,540 | 3,560 | 300 |
| 2026/03/18 | 3,515 | 3,550 | 3,515 | 3,530 | 600 |
| 2026/03/17 | 3,505 | 3,570 | 3,505 | 3,505 | 1,900 |
| 2026/03/16 | 3,675 | 3,675 | 3,485 | 3,485 | 10,800 |
| 2026/03/13 | 3,645 | 3,735 | 3,645 | 3,710 | 1,900 |
| 2026/03/12 | 3,760 | 3,760 | 3,610 | 3,665 | 2,200 |
| 2026/03/11 | 3,825 | 3,850 | 3,825 | 3,830 | 300 |
| 2026/03/10 | 3,880 | 3,880 | 3,750 | 3,830 | 900 |
| 2026/03/09 | 3,810 | 3,875 | 3,810 | 3,870 | 1,100 |
| 2026/03/06 | 3,955 | 3,955 | 3,950 | 3,950 | 200 |
| 2026/03/05 | 3,975 | 4,020 | 3,975 | 4,010 | 600 |
| 2026/03/04 | 3,910 | 3,930 | 3,780 | 3,905 | 3,100 |
| 2026/03/03 | 4,045 | 4,050 | 4,030 | 4,050 | 500 |
| 2026/03/02 | 4,185 | 4,190 | 3,925 | 4,100 | 3,200 |
| 2026/02/27 | 4,145 | 4,290 | 3,980 | 4,135 | 8,200 |
| 2026/02/26 | 3,830 | 4,140 | 3,830 | 4,140 | 7,100 |
| 2026/02/25 | 3,820 | 3,845 | 3,730 | 3,830 | 2,200 |
| 2026/02/24 | 3,880 | 3,890 | 3,680 | 3,890 | 3,700 |
| 2026/02/20 | 3,505 | 3,885 | 3,505 | 3,885 | 7,400 |
| 2026/02/19 | 3,580 | 3,600 | 3,565 | 3,575 | 700 |
| 2026/02/18 | 3,500 | 3,550 | 3,480 | 3,550 | 2,300 |
| 2026/02/17 | 3,465 | 3,500 | 3,460 | 3,495 | 2,300 |
| 2026/02/16 | 3,440 | 3,500 | 3,440 | 3,500 | 1,000 |
| 2026/02/13 | 3,410 | 3,470 | 3,405 | 3,425 | 1,200 |
| 2026/02/12 | 3,495 | 3,495 | 3,445 | 3,460 | 2,600 |
| 2026/02/10 | 3,475 | 3,510 | 3,475 | 3,495 | 1,400 |
| 2026/02/09 | 3,500 | 3,500 | 3,460 | 3,475 | 1,800 |
| 2026/02/06 | 3,545 | 3,550 | 3,515 | 3,515 | 2,000 |
| 2026/02/05 | 3,465 | 3,500 | 3,465 | 3,495 | 700 |
| 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 |