エムティジェネックス(9820) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/20 3,485.0 3,495.0 3,475.0 3,490.0 1,100
2020/01/17 3,505.0 3,505.0 3,460.0 3,480.0 2,700
2020/01/16 3,505.0 3,545.0 3,485.0 3,495.0 1,900
2020/01/15 3,515.0 3,520.0 3,500.0 3,500.0 1,500
2020/01/14 3,515.0 3,555.0 3,510.0 3,510.0 1,100
2020/01/10 3,510.0 3,510.0 3,490.0 3,500.0 1,300
2020/01/09 3,525.0 3,525.0 3,470.0 3,490.0 4,900
2020/01/08 3,515.0 3,525.0 3,440.0 3,520.0 2,300
2020/01/07 3,550.0 3,610.0 3,525.0 3,525.0 3,000
2020/01/06 3,595.0 3,595.0 3,540.0 3,550.0 1,600
2019/12/30 3,530.0 3,640.0 3,530.0 3,640.0 3,400
2019/12/27 3,490.0 3,540.0 3,490.0 3,530.0 3,400
2019/12/26 3,520.0 3,520.0 3,465.0 3,465.0 6,200
2019/12/25 3,515.0 3,545.0 3,460.0 3,520.0 4,400
2019/12/24 3,630.0 3,630.0 3,565.0 3,570.0 3,500
2019/12/23 3,620.0 3,640.0 3,605.0 3,620.0 2,500
2019/12/20 3,690.0 3,690.0 3,650.0 3,665.0 1,400
2019/12/19 3,680.0 3,695.0 3,655.0 3,655.0 1,500
2019/12/18 3,725.0 3,725.0 3,680.0 3,685.0 1,200
2019/12/17 3,750.0 3,750.0 3,685.0 3,690.0 2,400
2019/12/16 3,745.0 3,785.0 3,715.0 3,725.0 2,200
2019/12/13 3,775.0 3,775.0 3,700.0 3,760.0 2,800
2019/12/12 3,730.0 3,735.0 3,655.0 3,735.0 4,900
2019/12/11 3,730.0 3,730.0 3,690.0 3,700.0 4,600
2019/12/10 3,750.0 3,830.0 3,740.0 3,770.0 6,700
2019/12/09 3,635.0 3,780.0 3,630.0 3,780.0 6,300
2019/12/06 3,620.0 3,625.0 3,600.0 3,615.0 1,800
2019/12/05 3,610.0 3,635.0 3,600.0 3,620.0 1,900
2019/12/04 3,610.0 3,650.0 3,610.0 3,640.0 1,400
2019/12/03 3,610.0 3,665.0 3,605.0 3,610.0 1,500
2019/12/02 3,660.0 3,660.0 3,620.0 3,645.0 2,400
2019/11/29 3,655.0 3,680.0 3,655.0 3,655.0 1,200
2019/11/28 3,740.0 3,740.0 3,625.0 3,650.0 2,500
2019/11/27 3,775.0 3,775.0 3,720.0 3,720.0 1,900
2019/11/26 3,690.0 3,770.0 3,690.0 3,755.0 3,500
2019/11/25 3,600.0 3,690.0 3,600.0 3,665.0 1,100
2019/11/22 3,635.0 3,640.0 3,585.0 3,585.0 1,900
2019/11/21 3,670.0 3,670.0 3,600.0 3,605.0 2,200
2019/11/20 3,620.0 3,660.0 3,600.0 3,635.0 3,000
2019/11/19 3,615.0 3,625.0 3,600.0 3,615.0 2,600
2019/11/18 3,710.0 3,710.0 3,615.0 3,640.0 2,400
2019/11/15 3,655.0 3,700.0 3,585.0 3,640.0 3,700
2019/11/14 3,660.0 3,710.0 3,620.0 3,660.0 7,000
2019/11/13 3,655.0 3,750.0 3,590.0 3,700.0 6,700
2019/11/12 3,795.0 3,795.0 3,690.0 3,690.0 5,700
2019/11/11 3,855.0 3,910.0 3,720.0 3,765.0 13,700
2019/11/08 3,975.0 3,980.0 3,900.0 3,955.0 8,200
2019/11/07 4,035.0 4,060.0 3,950.0 3,950.0 9,400
2019/11/06 3,945.0 4,005.0 3,945.0 4,005.0 3,700
2019/11/05 3,940.0 4,030.0 3,930.0 3,970.0 8,200