6090 ヒューマン・メタボローム・テクノロジーズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 670 | 682 | 670 | 679 | 2,600 | 679 |
| 2025-05-12 | 668 | 670 | 663 | 670 | 1,500 | 670 |
| 2025-05-09 | 657 | 675 | 657 | 666 | 4,900 | 666 |
| 2025-05-08 | 672 | 672 | 651 | 667 | 5,500 | 667 |
| 2025-05-07 | 680 | 681 | 671 | 671 | 6,900 | 671 |
| 2025-05-02 | 692 | 693 | 679 | 679 | 9,700 | 679 |
| 2025-05-01 | 702 | 709 | 692 | 692 | 8,000 | 692 |
| 2025-04-30 | 695 | 709 | 685 | 707 | 7,400 | 707 |
| 2025-04-28 | 697 | 697 | 692 | 695 | 2,200 | 695 |
| 2025-04-25 | 692 | 701 | 676 | 691 | 8,800 | 691 |
| 2025-04-24 | 694 | 702 | 692 | 692 | 1,600 | 692 |
| 2025-04-23 | 696 | 699 | 694 | 695 | 2,200 | 695 |
| 2025-04-22 | 700 | 700 | 693 | 696 | 2,000 | 696 |
| 2025-04-21 | 681 | 700 | 681 | 699 | 4,200 | 699 |
| 2025-04-18 | 676 | 701 | 676 | 680 | 11,600 | 680 |
| 2025-04-17 | 675 | 678 | 672 | 676 | 7,100 | 676 |
| 2025-04-16 | 672 | 675 | 668 | 674 | 6,200 | 674 |
| 2025-04-15 | 685 | 685 | 671 | 672 | 1,700 | 672 |
| 2025-04-14 | 687 | 690 | 675 | 675 | 4,000 | 675 |
| 2025-04-11 | 658 | 683 | 658 | 683 | 4,600 | 683 |
| 2025-04-10 | 660 | 675 | 657 | 675 | 3,500 | 675 |
| 2025-04-09 | 632 | 649 | 621 | 649 | 3,300 | 649 |
| 2025-04-08 | 604 | 648 | 604 | 637 | 11,900 | 637 |
| 2025-04-07 | 635 | 635 | 590 | 604 | 16,900 | 604 |
| 2025-04-04 | 651 | 651 | 627 | 642 | 7,700 | 642 |
| 2025-04-03 | 675 | 675 | 644 | 657 | 12,000 | 657 |
| 2025-04-02 | 680 | 680 | 666 | 675 | 4,200 | 675 |
| 2025-04-01 | 677 | 683 | 675 | 680 | 6,500 | 680 |
| 2025-03-31 | 700 | 700 | 680 | 680 | 5,500 | 680 |
| 2025-03-28 | 707 | 707 | 696 | 700 | 2,200 | 700 |
| 2025-03-27 | 701 | 701 | 697 | 700 | 3,100 | 700 |
| 2025-03-26 | 707 | 707 | 700 | 704 | 7,300 | 704 |
| 2025-03-25 | 712 | 712 | 707 | 707 | 7,000 | 707 |
| 2025-03-24 | 711 | 714 | 707 | 711 | 8,400 | 711 |
| 2025-03-21 | 702 | 710 | 694 | 710 | 18,600 | 710 |
| 2025-03-19 | 700 | 702 | 696 | 702 | 3,800 | 702 |
| 2025-03-18 | 697 | 701 | 695 | 699 | 10,400 | 699 |
| 2025-03-17 | 696 | 697 | 690 | 697 | 3,600 | 697 |
| 2025-03-14 | 695 | 697 | 693 | 696 | 5,100 | 696 |
| 2025-03-13 | 706 | 706 | 684 | 700 | 10,400 | 700 |
| 2025-03-12 | 695 | 697 | 694 | 697 | 3,100 | 697 |
| 2025-03-11 | 703 | 703 | 691 | 695 | 5,400 | 695 |
| 2025-03-10 | 706 | 706 | 694 | 703 | 6,200 | 703 |
| 2025-03-07 | 678 | 703 | 668 | 703 | 12,100 | 703 |
| 2025-03-06 | 684 | 684 | 675 | 679 | 3,900 | 679 |
| 2025-03-05 | 685 | 686 | 677 | 684 | 11,800 | 684 |
| 2025-03-04 | 696 | 699 | 676 | 688 | 4,900 | 688 |
| 2025-03-03 | 695 | 697 | 695 | 696 | 6,200 | 696 |
| 2025-02-28 | 692 | 696 | 687 | 694 | 4,700 | 694 |
| 2025-02-27 | 696 | 700 | 686 | 699 | 4,100 | 699 |
| 2025-02-26 | 706 | 706 | 694 | 697 | 9,700 | 697 |
| 2025-02-25 | 706 | 706 | 700 | 706 | 10,000 | 706 |
| 2025-02-21 | 702 | 707 | 697 | 707 | 15,700 | 707 |
| 2025-02-20 | 715 | 715 | 684 | 700 | 20,000 | 700 |
| 2025-02-19 | 708 | 723 | 708 | 715 | 35,900 | 715 |
| 2025-02-18 | 688 | 713 | 680 | 708 | 28,400 | 708 |
| 2025-02-17 | 662 | 686 | 660 | 684 | 23,600 | 684 |
| 2025-02-14 | 668 | 671 | 659 | 662 | 31,300 | 662 |
| 2025-02-13 | 661 | 669 | 657 | 661 | 11,600 | 661 |
| 2025-02-12 | 665 | 665 | 660 | 661 | 4,500 | 661 |
| 2025-02-10 | 659 | 662 | 657 | 660 | 12,600 | 660 |
| 2025-02-07 | 659 | 661 | 653 | 659 | 5,600 | 659 |
| 2025-02-06 | 650 | 660 | 646 | 657 | 20,200 | 657 |
| 2025-02-05 | 636 | 651 | 636 | 642 | 6,300 | 642 |
| 2025-02-04 | 639 | 642 | 634 | 639 | 2,400 | 639 |
| 2025-02-03 | 643 | 643 | 633 | 636 | 10,900 | 636 |
| 2025-01-31 | 645 | 645 | 637 | 640 | 5,900 | 640 |
| 2025-01-30 | 645 | 650 | 645 | 646 | 1,100 | 646 |
| 2025-01-29 | 636 | 650 | 631 | 645 | 14,600 | 645 |
| 2025-01-28 | 635 | 637 | 630 | 636 | 6,500 | 636 |
| 2025-01-27 | 637 | 638 | 624 | 635 | 4,100 | 635 |
| 2025-01-24 | 635 | 637 | 631 | 635 | 3,500 | 635 |
| 2025-01-23 | 620 | 647 | 620 | 635 | 20,400 | 635 |
| 2025-01-22 | 617 | 626 | 617 | 624 | 6,100 | 624 |
| 2025-01-21 | 625 | 626 | 618 | 625 | 9,400 | 625 |
| 2025-01-20 | 623 | 623 | 604 | 618 | 3,700 | 618 |
| 2025-01-17 | 618 | 623 | 618 | 623 | 4,300 | 623 |
| 2025-01-16 | 625 | 626 | 620 | 623 | 5,200 | 623 |
| 2025-01-15 | 615 | 630 | 613 | 625 | 10,300 | 625 |
| 2025-01-14 | 622 | 622 | 610 | 617 | 6,000 | 617 |
| 2025-01-10 | 621 | 625 | 619 | 625 | 3,200 | 625 |
| 2025-01-09 | 624 | 624 | 618 | 624 | 2,000 | 624 |
| 2025-01-08 | 627 | 634 | 623 | 628 | 5,700 | 628 |
| 2025-01-07 | 615 | 627 | 613 | 627 | 9,300 | 627 |
| 2025-01-06 | 614 | 617 | 607 | 615 | 16,800 | 615 |
分割・併合履歴 ： なし