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
2020/10/21 - - - - -
2020/10/20 3,220.0 3,340.0 3,150.0 3,265.0 4,300
2020/10/19 3,270.0 3,445.0 3,185.0 3,200.0 6,900
2020/10/16 3,195.0 3,595.0 3,110.0 3,410.0 20,500
2020/10/15 3,660.0 3,765.0 3,300.0 3,320.0 14,600
2020/10/14 3,645.0 3,990.0 3,595.0 3,660.0 36,400
2020/10/13 3,830.0 3,830.0 3,400.0 3,515.0 46,300
2020/10/12 4,005.0 4,285.0 3,720.0 3,890.0 140,500
2020/10/09 3,250.0 3,745.0 3,235.0 3,585.0 70,200
2020/10/08 2,820.0 3,160.0 2,820.0 3,085.0 14,300
2020/10/07 2,780.0 2,820.0 2,756.0 2,820.0 1,600
2020/10/06 2,748.0 2,780.0 2,742.0 2,765.0 2,000
2020/10/05 2,706.0 2,747.0 2,703.0 2,738.0 700
2020/10/02 2,749.0 2,750.0 2,706.0 2,706.0 1,200
2020/10/01 2,718.0 2,718.0 2,718.0 2,718.0 -
2020/09/30 2,750.0 2,750.0 2,710.0 2,718.0 1,100
2020/09/29 2,693.0 2,720.0 2,651.0 2,720.0 3,500
2020/09/28 2,619.0 2,648.0 2,615.0 2,643.0 1,600
2020/09/25 2,616.0 2,645.0 2,616.0 2,619.0 500
2020/09/24 2,657.0 2,660.0 2,615.0 2,615.0 800
2020/09/23 2,600.0 2,660.0 2,600.0 2,627.0 2,000
2020/09/18 2,600.0 2,600.0 2,600.0 2,600.0 100
2020/09/17 2,582.0 2,584.0 2,582.0 2,584.0 300
2020/09/16 2,590.0 2,613.0 2,589.0 2,589.0 2,000
2020/09/15 2,590.0 2,629.0 2,590.0 2,596.0 600
2020/09/14 2,628.0 2,628.0 2,589.0 2,589.0 400
2020/09/11 2,583.0 2,599.0 2,583.0 2,599.0 200
2020/09/10 2,587.0 2,613.0 2,573.0 2,600.0 700
2020/09/09 2,554.0 2,626.0 2,554.0 2,598.0 1,200
2020/09/08 2,620.0 2,623.0 2,571.0 2,595.0 1,100
2020/09/07 2,589.0 2,670.0 2,589.0 2,620.0 800
2020/09/04 2,644.0 2,644.0 2,625.0 2,639.0 600
2020/09/03 2,586.0 2,612.0 2,586.0 2,612.0 500
2020/09/02 2,649.0 2,657.0 2,575.0 2,601.0 2,400
2020/09/01 2,590.0 2,598.0 2,563.0 2,563.0 1,000
2020/08/31 2,570.0 2,673.0 2,570.0 2,600.0 2,400
2020/08/28 2,630.0 2,671.0 2,590.0 2,590.0 1,700
2020/08/27 2,657.0 2,657.0 2,626.0 2,627.0 500
2020/08/26 2,585.0 2,643.0 2,585.0 2,633.0 1,300
2020/08/25 2,638.0 2,645.0 2,600.0 2,600.0 1,900
2020/08/24 2,698.0 2,698.0 2,650.0 2,650.0 1,000
2020/08/21 2,637.0 2,676.0 2,637.0 2,676.0 1,000
2020/08/20 2,699.0 2,699.0 2,658.0 2,687.0 300
2020/08/19 2,658.0 2,701.0 2,658.0 2,701.0 900
2020/08/18 2,685.0 2,685.0 2,685.0 2,685.0 200
2020/08/17 2,729.0 2,729.0 2,708.0 2,709.0 400
2020/08/14 2,640.0 2,694.0 2,640.0 2,693.0 400
2020/08/13 2,615.0 2,715.0 2,615.0 2,639.0 400
2020/08/12 2,600.0 2,640.0 2,600.0 2,610.0 700
2020/08/11 2,693.0 2,700.0 2,640.0 2,650.0 1,500