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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	635	650	615	640	22,700	640
2023-12-28	610	619	600	618	16,400	618
2023-12-27	601	603	598	600	23,700	600
2023-12-26	606	619	605	605	9,700	605
2023-12-25	616	623	606	606	19,800	606
2023-12-22	607	610	601	606	10,900	606
2023-12-21	613	615	605	614	6,500	614
2023-12-20	606	620	602	611	9,900	611
2023-12-19	600	610	600	606	4,900	606
2023-12-18	590	600	590	600	11,000	600
2023-12-15	590	593	588	591	11,100	591
2023-12-14	601	604	590	593	9,200	593
2023-12-13	617	617	596	603	14,300	603
2023-12-12	618	618	610	612	5,400	612
2023-12-11	611	628	611	617	18,700	617
2023-12-08	654	658	605	607	31,400	607
2023-12-07	659	659	654	654	7,300	654
2023-12-06	657	661	657	658	3,200	658
2023-12-05	663	663	655	656	5,200	656
2023-12-04	665	669	655	665	9,400	665
2023-12-01	660	670	660	669	5,200	669
2023-11-30	659	669	659	667	3,900	667
2023-11-29	660	666	660	661	4,000	661
2023-11-28	678	678	661	661	4,000	661
2023-11-27	671	674	666	668	9,500	668
2023-11-24	672	679	671	673	3,700	673
2023-11-22	675	680	671	672	4,700	672
2023-11-21	675	679	671	675	3,400	675
2023-11-20	675	679	669	675	3,800	675
2023-11-17	670	678	667	675	10,600	675
2023-11-16	680	680	673	673	4,100	673
2023-11-15	666	684	666	681	9,000	681
2023-11-14	678	682	666	668	6,700	668
2023-11-13	686	686	679	680	4,800	680
2023-11-10	690	700	690	700	1,000	700
2023-11-09	693	695	690	691	900	691
2023-11-08	700	700	686	695	3,000	695
2023-11-07	695	701	694	695	3,800	695
2023-11-06	695	699	690	692	3,300	692
2023-11-02	677	693	677	693	2,300	693
2023-11-01	680	680	672	672	3,000	672
2023-10-31	690	690	670	676	4,900	676
2023-10-30	695	695	685	685	4,300	685
2023-10-27	695	695	686	686	4,300	686
2023-10-26	694	694	684	689	2,100	689
2023-10-25	688	695	685	693	2,500	693
2023-10-24	682	697	680	685	4,400	685
2023-10-23	691	694	683	687	6,600	687
2023-10-20	691	691	681	684	6,300	684
2023-10-19	690	692	685	685	1,600	685
2023-10-18	685	689	682	688	6,000	688
2023-10-17	689	694	683	685	8,700	685
2023-10-16	690	698	688	689	6,000	689
2023-10-13	700	702	693	693	7,600	693
2023-10-12	701	711	700	700	10,300	700
2023-10-11	706	710	701	701	3,900	701
2023-10-10	712	712	704	711	2,200	711
2023-10-06	698	714	698	711	2,900	711
2023-10-05	706	710	698	703	3,300	703
2023-10-04	712	712	701	701	6,500	701
2023-10-03	728	728	710	711	17,400	711
2023-10-02	733	736	725	725	4,600	725
2023-09-29	735	740	726	732	6,600	732
2023-09-28	734	738	731	735	3,200	735
2023-09-27	748	748	728	729	27,900	729
2023-09-26	722	722	711	712	11,900	712
2023-09-25	723	729	715	719	9,600	719
2023-09-22	715	725	694	720	14,500	720
2023-09-21	735	748	713	715	47,400	715
2023-09-20	759	777	718	735	245,400	735
2023-09-19	740	740	729	729	7,800	729
2023-09-15	740	740	722	736	6,500	736
2023-09-14	739	742	737	741	6,600	741
2023-09-13	737	740	729	736	17,600	736
2023-09-12	735	737	725	731	12,500	731
2023-09-11	730	739	728	728	13,400	728
2023-09-08	726	735	720	732	8,500	732
2023-09-07	729	733	726	730	5,500	730
2023-09-06	730	730	725	729	7,000	729
2023-09-05	733	733	720	725	5,200	725
2023-09-04	732	732	724	724	6,000	724
2023-09-01	733	735	724	733	4,500	733
2023-08-31	744	744	725	730	9,600	730
2023-08-30	729	738	723	737	5,500	737
2023-08-29	746	753	727	729	25,200	729
2023-08-28	722	729	717	728	7,400	728
2023-08-25	709	716	707	714	3,300	714
2023-08-24	709	710	702	706	1,400	706
2023-08-23	706	710	680	706	24,800	706
2023-08-22	710	715	709	714	1,800	714
2023-08-21	721	723	710	715	6,500	715
2023-08-18	717	727	715	717	7,500	717
2023-08-17	728	728	712	718	13,200	718
2023-08-16	735	735	721	724	9,700	724
2023-08-15	737	737	726	727	6,000	727
2023-08-14	720	733	719	733	6,200	733
2023-08-10	737	738	727	730	5,500	730
2023-08-09	731	735	729	735	3,300	735
2023-08-08	727	730	723	727	2,800	727
2023-08-07	725	729	719	724	4,900	724
2023-08-04	720	725	720	725	1,000	725
2023-08-03	722	725	720	725	2,000	725
2023-08-02	730	730	724	724	1,100	724
2023-08-01	724	730	724	725	2,400	725
2023-07-31	736	736	725	730	2,800	730
2023-07-28	717	736	717	736	2,200	736
2023-07-27	733	735	726	726	8,900	726
2023-07-26	722	729	722	729	3,200	729
2023-07-25	736	736	720	728	12,200	728
2023-07-24	738	738	728	736	3,300	736
2023-07-21	735	737	728	729	4,200	729
2023-07-20	731	740	731	740	1,700	740
2023-07-19	735	737	731	731	4,200	731
2023-07-18	740	741	729	729	5,400	729
2023-07-14	755	757	745	746	9,300	746
2023-07-13	745	759	745	756	6,000	756
2023-07-12	765	765	755	758	2,600	758
2023-07-11	764	768	758	758	8,300	758
2023-07-10	753	762	751	762	6,200	762
2023-07-07	748	756	745	756	2,500	756
2023-07-06	760	760	748	749	7,100	749
2023-07-05	765	765	757	760	7,600	760
2023-07-04	758	765	745	758	13,600	758
2023-07-03	758	758	743	755	3,800	755
2023-06-30	749	757	748	749	6,300	749
2023-06-29	766	766	740	748	10,500	748
2023-06-28	766	766	759	764	3,200	764
2023-06-27	768	768	753	761	6,800	761
2023-06-26	772	772	753	768	7,600	768
2023-06-23	772	772	753	770	11,200	770
2023-06-22	760	773	754	772	23,600	772
2023-06-21	753	760	745	745	13,200	745
2023-06-20	753	753	742	744	5,800	744
2023-06-19	748	755	736	745	7,900	745
2023-06-16	745	755	740	747	12,200	747
2023-06-15	724	794	721	755	46,400	755
2023-06-14	733	733	723	729	6,400	729
2023-06-13	732	748	725	725	11,000	725
2023-06-12	730	736	729	732	12,200	732
2023-06-09	726	736	722	736	10,400	736
2023-06-08	721	726	719	722	4,200	722
2023-06-07	725	726	720	724	3,700	724
2023-06-06	716	729	716	729	9,700	729
2023-06-05	718	720	715	716	2,600	716
2023-06-02	711	717	710	713	4,200	713
2023-06-01	721	721	709	711	3,400	711
2023-05-31	727	727	720	721	1,100	721
2023-05-30	725	725	715	723	9,300	723
2023-05-29	730	731	723	725	5,700	725
2023-05-26	742	745	725	734	9,000	734
2023-05-25	750	750	726	741	12,800	741
2023-05-24	720	747	720	740	17,500	740
2023-05-23	723	725	719	724	5,900	724
2023-05-22	715	723	715	719	4,800	719
2023-05-19	715	718	713	715	10,100	715
2023-05-18	723	724	715	716	3,100	716
2023-05-17	714	720	714	719	4,600	719
2023-05-16	719	719	715	715	2,800	715
2023-05-15	711	721	708	719	11,600	719
2023-05-12	717	717	704	704	12,500	704
2023-05-11	708	710	704	710	1,200	710
2023-05-10	707	713	701	712	4,900	712
2023-05-09	715	715	708	708	2,100	708
2023-05-08	708	711	700	708	8,200	708
2023-05-02	700	708	699	708	6,300	708
2023-05-01	709	709	700	700	3,800	700
2023-04-28	705	709	694	700	5,700	700
2023-04-27	700	709	691	709	12,700	709
2023-04-26	710	710	700	700	5,300	700
2023-04-25	710	710	695	700	9,400	700
2023-04-24	706	708	696	703	5,400	703
2023-04-21	702	706	694	699	3,000	699
2023-04-20	695	702	695	702	4,400	702
2023-04-19	705	705	700	702	2,000	702
2023-04-18	705	710	704	710	2,700	710
2023-04-17	696	709	693	709	5,200	709
2023-04-14	700	703	697	697	4,700	697
2023-04-13	699	699	693	695	1,900	695
2023-04-12	715	715	703	703	3,300	703
2023-04-11	715	716	707	707	2,500	707
2023-04-10	705	711	705	711	800	711
2023-04-07	705	709	699	709	6,000	709
2023-04-06	700	705	698	698	2,800	698
2023-04-05	700	710	699	700	6,400	700
2023-04-04	695	712	694	707	8,600	707
2023-04-03	695	702	690	696	5,800	696
2023-03-31	685	695	685	695	3,700	695
2023-03-30	684	697	684	684	3,600	684
2023-03-29	693	693	679	684	7,400	684
2023-03-28	685	685	674	674	3,500	674
2023-03-27	688	688	672	675	8,700	675
2023-03-24	697	697	682	687	6,000	687
2023-03-23	695	695	686	691	11,800	691
2023-03-22	687	700	683	688	11,200	688
2023-03-20	695	695	667	671	10,700	671
2023-03-17	675	690	667	689	8,100	689
2023-03-16	670	685	659	685	16,200	685
2023-03-15	675	687	675	677	8,300	677
2023-03-14	691	694	666	672	25,000	672
2023-03-13	696	704	694	699	9,600	699
2023-03-10	703	704	695	702	9,500	702
2023-03-09	700	707	697	707	9,800	707
2023-03-08	719	719	700	702	9,500	702
2023-03-07	713	724	713	719	4,200	719
2023-03-06	712	720	712	720	9,900	720
2023-03-03	706	715	706	712	12,600	712
2023-03-02	703	711	703	706	3,900	706
2023-03-01	707	710	700	710	4,100	710
2023-02-28	689	710	684	710	14,200	710
2023-02-27	691	704	677	679	14,400	679
2023-02-24	694	701	690	690	8,800	690
2023-02-22	696	717	696	698	13,000	698
2023-02-21	713	721	707	708	4,800	708
2023-02-20	723	723	719	719	4,500	719
2023-02-17	733	733	723	723	5,000	723
2023-02-16	690	733	690	733	23,400	733
2023-02-15	725	741	682	696	60,000	696
2023-02-14	735	746	725	735	22,600	735
2023-02-13	738	754	725	746	12,800	746
2023-02-10	742	742	732	733	8,300	733
2023-02-09	745	745	741	742	4,000	742
2023-02-08	731	747	729	746	11,300	746
2023-02-07	732	741	730	731	5,200	731
2023-02-06	748	748	729	731	11,600	731
2023-02-03	740	748	736	736	7,100	736
2023-02-02	739	744	735	740	3,000	740
2023-02-01	730	742	726	736	3,600	736
2023-01-31	743	743	725	727	8,500	727
2023-01-30	746	749	728	742	8,600	742
2023-01-27	760	765	742	742	10,500	742
2023-01-26	752	770	752	752	15,400	752
2023-01-25	749	760	741	750	20,300	750
2023-01-24	760	760	740	743	12,600	743
2023-01-23	725	755	721	755	13,900	755
2023-01-20	732	732	717	719	14,600	719
2023-01-19	739	739	731	731	9,500	731
2023-01-18	744	746	735	736	9,500	736
2023-01-17	745	759	730	741	23,100	741
2023-01-16	758	770	743	746	33,100	746
2023-01-13	740	770	720	759	67,000	759
2023-01-12	694	780	684	719	171,100	719
2023-01-11	678	691	678	690	8,400	690
2023-01-10	667	682	661	669	6,000	669
2023-01-06	656	668	656	667	5,400	667
2023-01-05	685	685	655	656	12,000	656
2023-01-04	699	711	666	666	18,500	666

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