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 [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	689	691	674	679	12,300	679
2022-12-29	661	679	653	679	10,800	679
2022-12-28	650	661	645	660	17,900	660
2022-12-27	630	663	629	657	33,400	657
2022-12-26	654	665	631	649	23,900	649
2022-12-23	665	667	658	658	16,300	658
2022-12-22	687	687	669	672	11,900	672
2022-12-21	665	696	663	672	25,800	672
2022-12-20	698	715	654	655	73,500	655
2022-12-19	758	763	693	700	98,800	700
2022-12-16	724	810	723	773	235,200	773
2022-12-15	719	739	712	739	14,700	739
2022-12-14	709	718	705	715	4,800	715
2022-12-13	704	712	702	709	6,900	709
2022-12-12	698	708	694	707	5,200	707
2022-12-09	713	713	698	698	15,700	698
2022-12-08	706	708	701	706	6,900	706
2022-12-07	709	719	708	718	4,400	718
2022-12-06	718	725	709	709	27,100	709
2022-12-05	706	733	691	733	32,400	733
2022-12-02	708	708	677	706	34,700	706
2022-12-01	719	719	704	711	15,500	711
2022-11-30	728	728	698	706	22,300	706
2022-11-29	736	736	723	724	9,600	724
2022-11-28	738	745	732	736	6,300	736
2022-11-25	748	748	735	740	7,100	740
2022-11-24	744	759	742	742	13,200	742
2022-11-22	745	752	738	738	7,200	738
2022-11-21	754	755	738	743	12,800	743
2022-11-18	752	759	743	752	6,400	752
2022-11-17	752	766	752	752	11,100	752
2022-11-16	770	775	760	767	15,500	767
2022-11-15	775	775	755	760	9,200	760
2022-11-14	753	777	748	775	14,900	775
2022-11-11	738	746	725	740	22,400	740
2022-11-10	745	746	710	719	46,100	719
2022-11-09	745	760	745	748	4,900	748
2022-11-08	754	772	750	752	24,800	752
2022-11-07	760	762	745	754	13,600	754
2022-11-04	787	787	756	765	29,400	765
2022-11-02	789	796	777	789	17,300	789
2022-11-01	831	831	789	801	35,500	801
2022-10-31	808	837	784	828	77,400	828
2022-10-28	737	827	737	751	78,400	751
2022-10-27	746	746	739	739	2,600	739
2022-10-26	735	744	731	742	4,900	742
2022-10-25	707	732	707	726	14,600	726
2022-10-24	720	724	710	710	13,200	710
2022-10-21	730	730	720	721	8,000	721
2022-10-20	742	742	726	734	11,800	734
2022-10-19	748	749	735	748	9,400	748
2022-10-18	746	756	743	748	13,100	748
2022-10-17	750	758	731	734	12,600	734
2022-10-14	756	767	755	760	9,500	760
2022-10-13	747	755	742	753	6,300	753
2022-10-12	762	762	733	742	25,200	742
2022-10-11	795	797	756	772	35,800	772
2022-10-07	797	814	797	800	8,600	800
2022-10-06	810	821	786	810	15,400	810
2022-10-05	840	848	810	810	18,600	810
2022-10-04	836	846	829	837	11,200	837
2022-10-03	833	837	811	836	12,500	836
2022-09-30	855	855	822	848	20,400	848
2022-09-29	840	859	840	857	34,200	857
2022-09-28	837	852	802	817	43,800	817
2022-09-27	866	866	828	837	49,200	837
2022-09-26	878	889	865	872	24,200	872
2022-09-22	889	889	864	876	12,100	876
2022-09-21	922	923	878	890	37,600	890
2022-09-20	895	940	887	924	37,300	924
2022-09-16	907	908	881	895	25,900	895
2022-09-15	901	912	895	907	10,900	907
2022-09-14	888	904	876	901	29,100	901
2022-09-13	931	931	909	910	12,800	910
2022-09-12	936	937	908	922	23,700	922
2022-09-09	938	959	928	928	34,600	928
2022-09-08	950	959	910	938	83,600	938
2022-09-07	969	969	903	950	65,100	950
2022-09-06	929	965	929	959	170,900	959
2022-09-05	886	910	861	899	55,400	899
2022-09-02	812	905	802	891	116,700	891
2022-09-01	816	822	808	813	11,100	813
2022-08-31	838	838	823	823	5,600	823
2022-08-30	819	839	819	839	5,500	839
2022-08-29	812	830	812	819	11,400	819
2022-08-26	849	858	841	842	13,500	842
2022-08-25	816	845	816	839	20,300	839
2022-08-24	817	818	811	815	10,600	815
2022-08-23	830	839	811	817	35,900	817
2022-08-22	864	864	841	841	25,400	841
2022-08-19	878	886	864	874	28,000	874
2022-08-18	888	910	868	878	49,500	878
2022-08-17	868	902	867	896	58,000	896
2022-08-16	829	887	829	868	76,200	868
2022-08-15	818	824	802	815	21,700	815
2022-08-12	841	841	812	827	31,200	827
2022-08-10	835	849	810	849	24,400	849
2022-08-09	840	840	816	840	23,900	840
2022-08-08	836	858	827	839	29,300	839
2022-08-05	821	847	821	835	19,000	835
2022-08-04	838	838	813	821	18,500	821
2022-08-03	834	840	812	837	25,900	837
2022-08-02	834	837	819	828	11,100	828
2022-08-01	817	839	814	828	28,400	828
2022-07-29	803	825	797	812	18,400	812
2022-07-28	825	830	804	806	13,800	806
2022-07-27	819	822	806	812	11,700	812
2022-07-26	841	841	816	822	28,700	822
2022-07-25	830	852	822	842	22,000	842
2022-07-22	823	846	813	834	37,000	834
2022-07-21	800	840	800	823	30,500	823
2022-07-20	810	829	802	810	26,500	810
2022-07-19	837	837	794	799	45,000	799
2022-07-15	864	871	810	834	121,000	834
2022-07-14	760	881	760	864	571,600	864
2022-07-13	773	773	725	737	25,700	737
2022-07-12	793	793	772	773	21,000	773
2022-07-11	750	795	749	793	29,900	793
2022-07-08	755	768	738	744	24,100	744
2022-07-07	745	757	722	755	26,800	755
2022-07-06	724	753	724	740	18,300	740
2022-07-05	710	725	702	719	11,900	719
2022-07-04	741	741	713	713	9,400	713
2022-07-01	732	739	712	729	29,300	729
2022-06-30	748	773	730	730	61,600	730
2022-06-29	692	745	692	737	34,900	737
2022-06-28	699	704	681	704	19,900	704
2022-06-27	724	763	679	695	46,400	695
2022-06-24	745	746	714	724	34,800	724
2022-06-23	764	778	739	745	58,800	745
2022-06-22	735	756	714	756	127,700	756
2022-06-21	713	720	676	720	77,500	720
2022-06-20	640	722	640	693	110,700	693
2022-06-17	610	639	606	633	32,200	633
2022-06-16	617	631	610	620	34,200	620
2022-06-15	619	622	604	614	14,000	614
2022-06-14	597	629	595	629	10,800	629
2022-06-13	600	611	597	605	8,100	605
2022-06-10	615	618	611	612	11,700	612
2022-06-09	630	630	613	620	15,500	620
2022-06-08	635	650	613	620	65,400	620
2022-06-07	607	607	600	606	6,300	606
2022-06-06	602	614	600	607	10,900	607
2022-06-03	608	609	598	600	8,700	600
2022-06-02	595	609	593	607	10,700	607
2022-06-01	599	600	593	595	4,100	595
2022-05-31	600	600	589	599	12,400	599
2022-05-30	603	619	592	600	17,800	600
2022-05-27	607	607	587	590	18,800	590
2022-05-26	581	603	580	593	26,700	593
2022-05-25	592	594	581	581	15,000	581
2022-05-24	605	606	590	590	27,700	590
2022-05-23	616	620	600	608	34,700	608
2022-05-20	624	630	600	610	39,800	610
2022-05-19	617	651	613	621	140,900	621
2022-05-18	591	600	581	585	47,900	585
2022-05-17	584	584	567	568	9,600	568
2022-05-16	610	611	581	581	27,800	581
2022-05-13	569	588	564	588	7,900	588
2022-05-12	576	585	568	568	5,000	568
2022-05-11	573	584	572	582	7,300	582
2022-05-10	552	581	552	581	5,600	581
2022-05-09	569	569	556	556	9,800	556
2022-05-06	573	574	570	570	3,700	570
2022-05-02	587	587	567	572	9,100	572
2022-04-28	584	591	582	582	7,400	582
2022-04-27	597	600	580	583	5,800	583
2022-04-26	594	600	592	600	2,700	600
2022-04-25	597	603	585	594	10,900	594
2022-04-22	604	604	585	604	12,400	604
2022-04-21	619	619	600	602	32,200	602
2022-04-20	582	636	582	609	41,500	609
2022-04-19	590	598	579	586	3,900	586
2022-04-18	588	588	579	580	6,400	580
2022-04-15	598	600	587	595	4,200	595
2022-04-14	584	600	584	600	6,400	600
2022-04-13	590	590	577	584	2,900	584
2022-04-12	586	594	576	576	5,600	576
2022-04-11	590	598	584	584	12,600	584
2022-04-08	593	593	583	587	8,700	587
2022-04-07	588	593	587	587	2,800	587
2022-04-06	593	601	589	596	14,800	596
2022-04-05	597	605	596	603	11,700	603
2022-04-04	586	592	580	590	3,900	590
2022-04-01	584	593	572	584	4,100	584
2022-03-31	592	596	583	592	8,900	592
2022-03-30	571	590	571	590	16,000	590
2022-03-29	566	580	566	571	9,000	571
2022-03-28	582	584	564	564	17,700	564
2022-03-25	588	598	574	582	18,000	582
2022-03-24	596	599	576	587	17,700	587
2022-03-23	599	608	595	596	13,100	596
2022-03-22	605	608	593	597	10,800	597
2022-03-18	609	609	596	605	10,600	605
2022-03-17	617	620	597	609	14,100	609
2022-03-16	578	606	578	606	16,500	606
2022-03-15	576	587	574	586	3,800	586
2022-03-14	583	591	583	588	4,700	588
2022-03-11	576	585	571	585	5,400	585
2022-03-10	568	586	567	576	8,200	576
2022-03-09	589	589	564	568	4,300	568
2022-03-08	568	575	555	559	9,200	559
2022-03-07	594	594	550	568	18,100	568
2022-03-04	600	600	578	584	6,100	584
2022-03-03	600	616	594	598	10,800	598
2022-03-02	595	610	595	600	14,700	600
2022-03-01	599	600	593	600	7,200	600
2022-02-28	577	596	567	594	9,000	594
2022-02-25	547	567	545	567	13,800	567
2022-02-24	555	565	545	548	14,100	548
2022-02-22	580	582	546	559	23,000	559
2022-02-21	585	587	580	580	4,400	580
2022-02-18	586	596	571	591	5,300	591
2022-02-17	591	598	585	586	10,800	586
2022-02-16	591	605	585	591	7,700	591
2022-02-15	597	614	589	589	13,300	589
2022-02-14	570	584	568	577	3,500	577
2022-02-10	572	587	572	576	6,200	576
2022-02-09	573	584	573	582	2,900	582
2022-02-08	579	580	565	578	9,000	578
2022-02-07	587	587	572	576	4,600	576
2022-02-04	571	584	560	584	7,800	584
2022-02-03	577	582	571	571	4,500	571
2022-02-02	577	578	566	577	4,000	577
2022-02-01	577	587	560	560	13,500	560
2022-01-31	571	582	571	577	3,900	577
2022-01-28	571	577	561	561	8,600	561
2022-01-27	587	588	563	571	14,000	571
2022-01-26	571	586	570	581	10,200	581
2022-01-25	587	599	570	571	6,400	571
2022-01-24	589	607	578	595	4,000	595
2022-01-21	585	585	570	579	6,600	579
2022-01-20	571	582	571	579	4,600	579
2022-01-19	589	589	572	576	6,400	576
2022-01-18	576	580	570	579	8,000	579
2022-01-17	599	605	579	579	13,000	579
2022-01-14	576	596	572	589	4,700	589
2022-01-13	588	589	575	583	7,300	583
2022-01-12	580	595	580	585	11,300	585
2022-01-11	587	592	575	586	14,100	586
2022-01-07	588	607	581	591	14,200	591
2022-01-06	624	624	582	593	26,700	593
2022-01-05	632	635	609	615	15,000	615
2022-01-04	650	650	624	632	7,900	632

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