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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	642	654	640	645	9,100	645
2021-12-29	596	641	596	635	13,700	635
2021-12-28	602	605	587	598	45,800	598
2021-12-27	632	632	603	604	23,100	604
2021-12-24	656	660	623	632	13,500	632
2021-12-23	657	658	644	651	11,000	651
2021-12-22	634	650	614	650	15,800	650
2021-12-21	628	633	613	629	13,900	629
2021-12-20	603	627	603	611	28,100	611
2021-12-17	580	612	575	603	23,800	603
2021-12-16	580	586	577	580	10,400	580
2021-12-15	565	583	558	583	13,100	583
2021-12-14	577	577	558	560	19,600	560
2021-12-13	598	598	579	583	17,200	583
2021-12-10	603	605	596	597	12,200	597
2021-12-09	618	618	607	607	4,200	607
2021-12-08	619	619	605	611	12,100	611
2021-12-07	610	613	604	610	7,400	610
2021-12-06	601	614	595	613	8,500	613
2021-12-03	594	610	587	610	20,800	610
2021-12-02	616	619	601	601	21,900	601
2021-12-01	624	640	617	626	7,100	626
2021-11-30	641	641	622	622	12,100	622
2021-11-29	631	640	630	631	15,100	631
2021-11-26	658	658	640	645	18,000	645
2021-11-25	660	660	650	657	9,400	657
2021-11-24	672	678	656	661	15,600	661
2021-11-22	652	679	639	679	42,600	679
2021-11-19	666	668	652	656	15,900	656
2021-11-18	681	681	667	668	15,400	668
2021-11-17	690	698	679	682	24,200	682
2021-11-16	713	713	686	691	27,500	691
2021-11-15	712	722	699	713	51,700	713
2021-11-12	736	756	736	741	9,500	741
2021-11-11	743	746	720	736	19,000	736
2021-11-10	746	757	743	743	5,200	743
2021-11-09	747	753	741	750	4,400	750
2021-11-08	752	756	743	753	8,100	753
2021-11-05	755	759	748	756	5,000	756
2021-11-04	768	768	751	759	8,300	759
2021-11-02	750	758	745	758	10,400	758
2021-11-01	773	773	733	748	13,000	748
2021-10-29	761	761	751	753	6,500	753
2021-10-28	761	764	755	760	3,500	760
2021-10-27	760	774	753	761	8,200	761
2021-10-26	775	775	758	760	6,600	760
2021-10-25	758	761	756	759	2,800	759
2021-10-22	766	766	754	755	8,600	755
2021-10-21	766	766	760	760	5,800	760
2021-10-20	770	771	765	765	4,600	765
2021-10-19	780	780	769	769	7,100	769
2021-10-18	790	790	771	773	2,700	773
2021-10-15	798	798	777	778	5,900	778
2021-10-14	777	780	768	775	10,900	775
2021-10-13	779	780	768	777	11,200	777
2021-10-12	788	788	775	779	9,100	779
2021-10-11	783	795	778	788	7,600	788
2021-10-08	775	790	775	782	15,900	782
2021-10-07	760	775	760	765	3,800	765
2021-10-06	785	785	755	756	17,900	756
2021-10-05	786	790	755	770	24,100	770
2021-10-04	805	816	788	799	21,700	799
2021-10-01	812	820	805	805	8,800	805
2021-09-30	815	829	801	812	8,800	812
2021-09-29	808	828	801	816	15,500	816
2021-09-28	832	832	801	814	13,000	814
2021-09-27	856	865	802	819	50,500	819
2021-09-24	889	895	848	856	34,700	856
2021-09-22	885	900	872	880	31,400	880
2021-09-21	841	890	830	874	82,500	874
2021-09-17	856	870	844	860	36,100	860
2021-09-16	827	859	826	856	71,700	856
2021-09-15	822	835	806	812	15,400	812
2021-09-14	798	840	798	828	24,900	828
2021-09-13	788	794	780	788	9,800	788
2021-09-10	787	787	774	776	9,800	776
2021-09-09	773	784	772	776	6,500	776
2021-09-08	778	786	772	776	7,300	776
2021-09-07	786	790	773	778	11,800	778
2021-09-06	780	784	775	777	4,600	777
2021-09-03	780	788	778	780	4,300	780
2021-09-02	787	790	780	780	11,600	780
2021-09-01	795	796	784	787	7,300	787
2021-08-31	792	796	786	795	2,900	795
2021-08-30	781	798	775	792	6,400	792
2021-08-27	783	783	770	781	10,900	781
2021-08-26	772	788	767	778	7,500	778
2021-08-25	770	782	770	771	4,000	771
2021-08-24	762	782	762	770	10,200	770
2021-08-23	767	776	761	762	5,100	762
2021-08-20	763	776	753	758	12,600	758
2021-08-19	770	784	766	767	13,100	767
2021-08-18	785	792	774	777	19,000	777
2021-08-17	825	826	790	790	14,200	790
2021-08-16	855	855	817	823	19,200	823
2021-08-13	826	836	820	830	10,000	830
2021-08-12	840	844	821	841	9,100	841
2021-08-11	823	852	816	840	15,800	840
2021-08-10	782	829	782	817	16,400	817
2021-08-06	809	809	762	779	18,100	779
2021-08-05	758	817	758	815	18,000	815
2021-08-04	782	782	742	758	23,800	758
2021-08-03	787	790	780	781	4,700	781
2021-08-02	786	796	783	788	5,200	788
2021-07-30	795	800	783	785	8,400	785
2021-07-29	801	805	795	795	14,100	795
2021-07-28	800	808	800	801	16,600	801
2021-07-27	808	809	801	802	11,400	802
2021-07-26	818	818	805	805	6,700	805
2021-07-21	818	819	807	807	6,000	807
2021-07-20	805	813	805	807	7,900	807
2021-07-19	818	818	806	810	5,900	810
2021-07-16	816	826	815	819	5,000	819
2021-07-15	825	825	816	821	5,500	821
2021-07-14	828	828	813	825	11,600	825
2021-07-13	833	840	813	816	24,400	816
2021-07-12	859	859	826	826	19,900	826
2021-07-09	837	861	798	861	71,700	861
2021-07-08	894	1,044	844	851	732,600	851
2021-07-07	870	894	870	894	17,600	894
2021-07-06	866	880	866	874	7,100	874
2021-07-05	861	872	856	866	7,600	866
2021-07-02	865	865	855	855	3,900	855
2021-07-01	868	885	865	865	2,100	865
2021-06-30	865	881	865	865	12,600	865
2021-06-29	853	877	851	863	11,300	863
2021-06-28	871	874	860	866	14,900	866
2021-06-25	882	885	857	870	14,200	870
2021-06-24	876	882	864	871	4,500	871
2021-06-23	889	893	876	876	12,800	876
2021-06-22	895	898	871	880	14,700	880
2021-06-21	890	905	880	880	23,000	880
2021-06-18	915	937	902	912	69,700	912
2021-06-17	879	879	859	870	9,800	870
2021-06-16	871	878	868	878	6,600	878
2021-06-15	873	890	872	874	12,100	874
2021-06-14	894	894	865	876	16,300	876
2021-06-11	923	1,017	881	895	166,200	895
2021-06-10	899	959	896	927	73,700	927
2021-06-09	870	890	862	890	23,800	890
2021-06-08	914	914	869	871	45,400	871
2021-06-07	825	844	824	839	11,800	839
2021-06-04	834	834	822	825	3,800	825
2021-06-03	854	854	831	834	8,000	834
2021-06-02	830	852	816	847	36,300	847
2021-06-01	834	834	813	822	11,800	822
2021-05-31	810	824	809	822	8,400	822
2021-05-28	820	820	807	807	13,300	807
2021-05-27	826	826	816	816	9,400	816
2021-05-26	839	840	823	827	9,700	827
2021-05-25	830	842	825	828	11,100	828
2021-05-24	841	841	826	829	6,700	829
2021-05-21	831	843	831	841	5,300	841
2021-05-20	830	842	822	829	16,000	829
2021-05-19	809	821	803	821	9,600	821
2021-05-18	766	797	766	796	15,500	796
2021-05-17	793	793	746	751	33,200	751
2021-05-14	817	825	786	793	37,700	793
2021-05-13	840	844	800	812	57,900	812
2021-05-12	888	894	850	879	21,900	879
2021-05-11	910	910	860	881	22,900	881
2021-05-10	911	913	901	910	7,000	910
2021-05-07	865	900	865	896	24,300	896
2021-05-06	869	886	860	861	14,900	861
2021-04-30	882	882	866	866	6,500	866
2021-04-28	894	894	865	867	12,600	867
2021-04-27	885	897	872	888	19,800	888
2021-04-26	895	895	882	890	9,700	890
2021-04-23	899	915	891	893	11,700	893
2021-04-22	904	904	891	904	5,200	904
2021-04-21	902	909	887	898	30,500	898
2021-04-20	933	933	912	921	22,000	921
2021-04-19	914	944	914	933	25,600	933
2021-04-16	917	924	910	924	4,700	924
2021-04-15	912	925	907	924	3,400	924
2021-04-14	913	919	905	919	15,700	919
2021-04-13	921	923	910	913	4,900	913
2021-04-12	930	930	912	915	7,800	915
2021-04-09	918	926	915	917	10,300	917
2021-04-08	929	929	905	921	12,800	921
2021-04-07	926	935	922	931	10,700	931
2021-04-06	961	962	930	930	10,900	930
2021-04-05	950	957	940	951	10,900	951
2021-04-02	945	954	940	940	14,400	940
2021-04-01	928	940	914	930	28,800	930
2021-03-31	946	953	933	933	11,500	933
2021-03-30	959	962	943	955	12,800	955
2021-03-29	944	961	929	944	36,500	944
2021-03-26	915	927	909	909	6,000	909
2021-03-25	892	915	882	907	22,000	907
2021-03-24	939	939	890	891	40,000	891
2021-03-23	946	963	928	935	16,200	935
2021-03-22	936	949	928	941	13,500	941
2021-03-19	935	947	929	932	11,000	932
2021-03-18	920	944	918	935	16,300	935
2021-03-17	920	924	911	914	23,300	914
2021-03-16	923	925	915	916	10,700	916
2021-03-15	944	944	914	923	9,600	923
2021-03-12	923	933	914	922	12,100	922
2021-03-11	901	917	899	917	13,200	917
2021-03-10	906	915	891	901	8,600	901
2021-03-09	889	905	876	905	14,300	905
2021-03-08	902	914	888	893	13,700	893
2021-03-05	892	898	863	887	40,200	887
2021-03-04	907	925	886	897	44,600	897
2021-03-03	943	944	915	923	19,400	923
2021-03-02	950	965	935	944	14,300	944
2021-03-01	956	956	930	950	25,900	950
2021-02-26	941	963	920	956	26,100	956
2021-02-25	946	973	946	965	17,500	965
2021-02-24	986	992	929	944	47,800	944
2021-02-22	946	994	941	987	52,700	987
2021-02-19	968	978	930	936	58,500	936
2021-02-18	995	1,009	976	982	33,100	982
2021-02-17	989	1,018	989	1,000	49,000	1,000
2021-02-16	982	1,011	969	988	40,400	988
2021-02-15	1,030	1,039	974	986	64,000	986
2021-02-12	1,026	1,026	994	1,008	37,800	1,008
2021-02-10	987	1,041	983	1,022	47,300	1,022
2021-02-09	1,015	1,021	983	986	77,000	986
2021-02-08	999	1,028	970	1,021	82,400	1,021
2021-02-05	971	1,017	971	1,015	69,000	1,015
2021-02-04	970	990	955	986	47,200	986
2021-02-03	975	981	953	966	61,300	966
2021-02-02	930	993	922	986	134,200	986
2021-02-01	941	960	912	934	97,100	934
2021-01-29	1,042	1,079	931	954	555,500	954
2021-01-28	1,200	1,256	1,020	1,042	1,338,800	1,042
2021-01-27	999	1,149	970	1,149	187,200	1,149
2021-01-26	945	1,002	928	999	95,200	999
2021-01-25	922	946	905	941	66,500	941
2021-01-22	907	914	878	909	92,000	909
2021-01-21	904	958	877	932	280,300	932
2021-01-20	848	848	829	837	20,900	837
2021-01-19	834	838	821	837	9,500	837
2021-01-18	835	835	812	821	19,500	821
2021-01-15	824	863	824	840	44,600	840
2021-01-14	842	844	810	824	40,000	824
2021-01-13	865	881	815	827	133,900	827
2021-01-12	761	905	761	872	255,500	872
2021-01-08	731	760	724	756	31,800	756
2021-01-07	723	728	720	721	14,700	721
2021-01-06	711	720	708	713	26,500	713
2021-01-05	729	731	708	710	35,100	710
2021-01-04	764	765	726	729	38,300	729

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31