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
2020/04/02 2,375.0 2,475.0 2,375.0 2,388.0 1,700
2020/04/01 2,510.0 2,510.0 2,425.0 2,425.0 3,000
2020/03/31 2,465.0 2,510.0 2,465.0 2,471.0 3,600
2020/03/30 2,437.0 2,487.0 2,436.0 2,465.0 3,600
2020/03/27 2,525.0 2,575.0 2,476.0 2,476.0 7,100
2020/03/26 2,564.0 2,695.0 2,499.0 2,499.0 9,300
2020/03/25 2,600.0 2,602.0 2,526.0 2,580.0 3,100
2020/03/24 2,435.0 2,515.0 2,435.0 2,470.0 2,200
2020/03/23 2,384.0 2,448.0 2,384.0 2,435.0 2,300
2020/03/19 2,512.0 2,512.0 2,405.0 2,434.0 4,100
2020/03/18 2,341.0 2,550.0 2,341.0 2,412.0 2,400
2020/03/17 2,341.0 2,390.0 2,301.0 2,383.0 6,800
2020/03/16 2,368.0 2,442.0 2,368.0 2,391.0 2,900
2020/03/13 2,364.0 2,425.0 2,301.0 2,367.0 8,100
2020/03/12 2,503.0 2,553.0 2,461.0 2,548.0 4,900
2020/03/11 2,600.0 2,650.0 2,516.0 2,521.0 3,600
2020/03/10 2,549.0 2,695.0 2,427.0 2,581.0 11,700
2020/03/09 2,593.0 2,749.0 2,499.0 2,749.0 19,700
2020/03/06 2,795.0 2,835.0 2,730.0 2,730.0 2,400
2020/03/05 2,824.0 2,944.0 2,824.0 2,853.0 3,700
2020/03/04 2,662.0 2,803.0 2,662.0 2,774.0 2,300
2020/03/03 2,889.0 2,944.0 2,737.0 2,742.0 7,400
2020/03/02 2,617.0 2,797.0 2,617.0 2,789.0 7,600
2020/02/28 2,796.0 2,796.0 2,562.0 2,566.0 20,400
2020/02/27 3,200.0 3,305.0 2,880.0 2,954.0 21,200
2020/02/26 3,275.0 3,315.0 3,225.0 3,250.0 9,500
2020/02/25 3,580.0 3,585.0 3,195.0 3,345.0 18,100
2020/02/21 3,670.0 3,800.0 3,655.0 3,695.0 5,800
2020/02/20 3,745.0 3,750.0 3,685.0 3,705.0 2,600
2020/02/19 3,720.0 3,760.0 3,665.0 3,760.0 2,200
2020/02/18 3,740.0 3,785.0 3,590.0 3,760.0 8,500
2020/02/17 3,725.0 3,845.0 3,725.0 3,755.0 6,100
2020/02/14 3,805.0 3,895.0 3,780.0 3,780.0 5,900
2020/02/13 3,970.0 3,985.0 3,840.0 3,875.0 5,700
2020/02/12 3,805.0 3,970.0 3,800.0 3,925.0 9,500
2020/02/10 4,100.0 4,100.0 3,870.0 3,920.0 12,000
2020/02/07 3,820.0 4,150.0 3,765.0 4,140.0 58,100
2020/02/06 3,480.0 4,210.0 3,465.0 4,210.0 105,300
2020/02/05 3,490.0 3,515.0 3,485.0 3,510.0 1,400
2020/02/04 3,555.0 3,555.0 3,475.0 3,490.0 2,100
2020/02/03 3,455.0 3,530.0 3,455.0 3,530.0 1,300
2020/01/31 3,485.0 3,550.0 3,485.0 3,525.0 1,300
2020/01/30 3,480.0 3,555.0 3,435.0 3,555.0 4,100
2020/01/29 3,485.0 3,520.0 3,480.0 3,505.0 2,700
2020/01/28 3,460.0 3,495.0 3,460.0 3,490.0 800
2020/01/27 3,470.0 3,480.0 3,430.0 3,480.0 2,500
2020/01/24 3,475.0 3,490.0 3,475.0 3,485.0 600
2020/01/23 3,490.0 3,490.0 3,475.0 3,480.0 1,100
2020/01/22 3,505.0 3,505.0 3,475.0 3,490.0 1,200
2020/01/21 3,500.0 3,510.0 3,470.0 3,470.0 1,800