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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 598 | 614 | 596 | 614 | 10,800 | 614 |
| 2024-12-27 | 597 | 601 | 593 | 600 | 7,800 | 600 |
| 2024-12-26 | 597 | 598 | 586 | 591 | 15,000 | 591 |
| 2024-12-25 | 605 | 607 | 596 | 600 | 7,700 | 600 |
| 2024-12-24 | 607 | 607 | 603 | 606 | 2,600 | 606 |
| 2024-12-23 | 604 | 610 | 600 | 607 | 22,800 | 607 |
| 2024-12-20 | 608 | 608 | 602 | 607 | 5,700 | 607 |
| 2024-12-19 | 607 | 609 | 601 | 601 | 9,000 | 601 |
| 2024-12-18 | 603 | 613 | 603 | 604 | 10,000 | 604 |
| 2024-12-17 | 607 | 609 | 605 | 606 | 2,600 | 606 |
| 2024-12-16 | 606 | 611 | 605 | 607 | 8,300 | 607 |
| 2024-12-13 | 615 | 615 | 606 | 606 | 5,800 | 606 |
| 2024-12-12 | 606 | 612 | 601 | 606 | 8,700 | 606 |
| 2024-12-11 | 608 | 612 | 601 | 610 | 10,800 | 610 |
| 2024-12-10 | 609 | 615 | 609 | 614 | 5,100 | 614 |
| 2024-12-09 | 610 | 614 | 609 | 611 | 4,300 | 611 |
| 2024-12-06 | 616 | 616 | 605 | 607 | 5,100 | 607 |
| 2024-12-05 | 614 | 619 | 610 | 618 | 6,400 | 618 |
| 2024-12-04 | 601 | 622 | 600 | 614 | 12,200 | 614 |
| 2024-12-03 | 610 | 610 | 605 | 605 | 5,900 | 605 |
| 2024-12-02 | 614 | 614 | 589 | 608 | 7,800 | 608 |
| 2024-11-29 | 594 | 615 | 587 | 612 | 18,300 | 612 |
| 2024-11-28 | 603 | 603 | 587 | 594 | 4,000 | 594 |
| 2024-11-27 | 599 | 599 | 595 | 599 | 2,100 | 599 |
| 2024-11-26 | 608 | 611 | 599 | 599 | 3,600 | 599 |
| 2024-11-25 | 612 | 614 | 603 | 609 | 9,300 | 609 |
| 2024-11-22 | 605 | 609 | 601 | 602 | 4,900 | 602 |
| 2024-11-21 | 600 | 610 | 598 | 604 | 4,600 | 604 |
| 2024-11-20 | 598 | 606 | 590 | 604 | 4,000 | 604 |
| 2024-11-19 | 600 | 601 | 590 | 600 | 5,200 | 600 |
| 2024-11-18 | 588 | 600 | 587 | 600 | 4,200 | 600 |
| 2024-11-15 | 587 | 590 | 587 | 589 | 1,300 | 589 |
| 2024-11-14 | 594 | 605 | 590 | 595 | 6,000 | 595 |
| 2024-11-13 | 600 | 604 | 600 | 604 | 5,300 | 604 |
| 2024-11-12 | 600 | 604 | 600 | 600 | 2,300 | 600 |
| 2024-11-11 | 585 | 599 | 583 | 593 | 6,000 | 593 |
| 2024-11-08 | 594 | 600 | 585 | 599 | 5,400 | 599 |
| 2024-11-07 | 588 | 599 | 588 | 592 | 2,200 | 592 |
| 2024-11-06 | 601 | 601 | 585 | 588 | 3,600 | 588 |
| 2024-11-05 | 607 | 607 | 597 | 597 | 3,100 | 597 |
| 2024-11-01 | 602 | 610 | 598 | 598 | 5,100 | 598 |
| 2024-10-31 | 581 | 608 | 580 | 603 | 5,300 | 603 |
| 2024-10-30 | 571 | 580 | 566 | 580 | 8,100 | 580 |
| 2024-10-29 | 571 | 575 | 566 | 569 | 5,300 | 569 |
| 2024-10-28 | 565 | 581 | 564 | 572 | 7,700 | 572 |
| 2024-10-25 | 579 | 581 | 565 | 565 | 4,800 | 565 |
| 2024-10-24 | 580 | 580 | 579 | 579 | 2,800 | 579 |
| 2024-10-23 | 580 | 584 | 578 | 581 | 3,000 | 581 |
| 2024-10-22 | 596 | 596 | 581 | 582 | 6,000 | 582 |
| 2024-10-21 | 604 | 604 | 588 | 589 | 5,500 | 589 |
| 2024-10-18 | 597 | 601 | 595 | 599 | 2,100 | 599 |
| 2024-10-17 | 599 | 602 | 597 | 597 | 900 | 597 |
| 2024-10-16 | 594 | 599 | 593 | 599 | 2,200 | 599 |
| 2024-10-15 | 601 | 601 | 598 | 599 | 2,900 | 599 |
| 2024-10-11 | 606 | 606 | 603 | 603 | 1,500 | 603 |
| 2024-10-10 | 605 | 608 | 602 | 607 | 1,400 | 607 |
| 2024-10-09 | 602 | 602 | 602 | 602 | 500 | 602 |
| 2024-10-08 | 605 | 606 | 603 | 606 | 2,000 | 606 |
| 2024-10-07 | 609 | 609 | 601 | 601 | 4,300 | 601 |
| 2024-10-04 | 616 | 616 | 600 | 608 | 5,900 | 608 |
| 2024-10-03 | 600 | 618 | 600 | 614 | 5,600 | 614 |
| 2024-10-02 | 605 | 605 | 599 | 600 | 7,100 | 600 |
| 2024-10-01 | 601 | 604 | 597 | 599 | 6,800 | 599 |
| 2024-09-30 | 608 | 608 | 580 | 600 | 8,900 | 600 |
| 2024-09-27 | 626 | 626 | 615 | 617 | 2,800 | 617 |
| 2024-09-26 | 619 | 621 | 613 | 613 | 3,700 | 613 |
| 2024-09-25 | 616 | 616 | 614 | 616 | 6,600 | 616 |
| 2024-09-24 | 627 | 628 | 616 | 617 | 4,500 | 617 |
| 2024-09-20 | 614 | 623 | 614 | 619 | 5,200 | 619 |
| 2024-09-19 | 605 | 626 | 605 | 620 | 12,600 | 620 |
| 2024-09-18 | 607 | 607 | 603 | 603 | 2,200 | 603 |
| 2024-09-17 | 610 | 610 | 598 | 607 | 3,700 | 607 |
| 2024-09-13 | 590 | 607 | 590 | 607 | 13,500 | 607 |
| 2024-09-12 | 591 | 592 | 577 | 590 | 7,200 | 590 |
| 2024-09-11 | 577 | 577 | 575 | 575 | 800 | 575 |
| 2024-09-10 | 575 | 578 | 575 | 578 | 1,000 | 578 |
| 2024-09-09 | 584 | 584 | 572 | 575 | 6,400 | 575 |
| 2024-09-06 | 599 | 600 | 580 | 582 | 8,800 | 582 |
| 2024-09-05 | 592 | 593 | 592 | 593 | 200 | 593 |
| 2024-09-04 | 600 | 603 | 592 | 594 | 6,000 | 594 |
| 2024-09-03 | 605 | 606 | 602 | 603 | 6,900 | 603 |
| 2024-09-02 | 610 | 610 | 602 | 602 | 5,400 | 602 |
| 2024-08-30 | 611 | 611 | 607 | 609 | 1,300 | 609 |
| 2024-08-29 | 610 | 610 | 607 | 607 | 3,600 | 607 |
| 2024-08-28 | 615 | 622 | 607 | 610 | 5,800 | 610 |
| 2024-08-27 | 609 | 610 | 603 | 605 | 9,100 | 605 |
| 2024-08-26 | 605 | 610 | 605 | 609 | 3,100 | 609 |
| 2024-08-23 | 609 | 611 | 601 | 605 | 2,700 | 605 |
| 2024-08-22 | 604 | 613 | 604 | 609 | 5,600 | 609 |
| 2024-08-21 | 580 | 600 | 580 | 600 | 8,500 | 600 |
| 2024-08-20 | 585 | 585 | 577 | 580 | 1,600 | 580 |
| 2024-08-19 | 580 | 595 | 577 | 581 | 13,200 | 581 |
| 2024-08-16 | 582 | 583 | 575 | 583 | 9,900 | 583 |
| 2024-08-15 | 572 | 584 | 572 | 575 | 1,000 | 575 |
| 2024-08-14 | 574 | 584 | 570 | 576 | 5,500 | 576 |
| 2024-08-13 | 595 | 598 | 573 | 574 | 15,400 | 574 |
| 2024-08-09 | 558 | 604 | 558 | 585 | 11,100 | 585 |
| 2024-08-08 | 532 | 562 | 532 | 552 | 3,300 | 552 |
| 2024-08-07 | 510 | 550 | 510 | 541 | 13,400 | 541 |
| 2024-08-06 | 501 | 529 | 501 | 519 | 50,200 | 519 |
| 2024-08-05 | 590 | 590 | 511 | 511 | 37,100 | 511 |
| 2024-08-02 | 625 | 625 | 600 | 611 | 18,200 | 611 |
| 2024-08-01 | 637 | 641 | 628 | 631 | 7,400 | 631 |
| 2024-07-31 | 637 | 645 | 637 | 645 | 1,800 | 645 |
| 2024-07-30 | 643 | 643 | 633 | 639 | 3,500 | 639 |
| 2024-07-29 | 647 | 647 | 634 | 643 | 5,100 | 643 |
| 2024-07-26 | 631 | 639 | 625 | 639 | 20,800 | 639 |
| 2024-07-25 | 628 | 635 | 618 | 631 | 14,000 | 631 |
| 2024-07-24 | 633 | 637 | 632 | 634 | 3,900 | 634 |
| 2024-07-23 | 630 | 641 | 628 | 632 | 4,300 | 632 |
| 2024-07-22 | 637 | 637 | 627 | 630 | 15,300 | 630 |
| 2024-07-19 | 642 | 642 | 633 | 639 | 5,900 | 639 |
| 2024-07-18 | 639 | 649 | 632 | 647 | 11,400 | 647 |
| 2024-07-17 | 640 | 645 | 637 | 642 | 3,600 | 642 |
| 2024-07-16 | 650 | 650 | 636 | 641 | 17,800 | 641 |
| 2024-07-12 | 633 | 644 | 633 | 644 | 4,500 | 644 |
| 2024-07-11 | 639 | 639 | 630 | 635 | 7,600 | 635 |
| 2024-07-10 | 633 | 637 | 628 | 632 | 7,900 | 632 |
| 2024-07-09 | 649 | 649 | 634 | 634 | 7,100 | 634 |
| 2024-07-08 | 632 | 650 | 629 | 642 | 11,200 | 642 |
| 2024-07-05 | 630 | 635 | 627 | 635 | 10,000 | 635 |
| 2024-07-04 | 640 | 640 | 623 | 629 | 6,800 | 629 |
| 2024-07-03 | 650 | 651 | 623 | 635 | 20,300 | 635 |
| 2024-07-02 | 629 | 649 | 627 | 648 | 8,200 | 648 |
| 2024-07-01 | 640 | 641 | 625 | 628 | 10,500 | 628 |
| 2024-06-28 | 646 | 646 | 626 | 632 | 11,700 | 632 |
| 2024-06-27 | 643 | 649 | 639 | 639 | 10,700 | 639 |
| 2024-06-26 | 653 | 655 | 645 | 648 | 17,600 | 648 |
| 2024-06-25 | 654 | 656 | 649 | 651 | 9,800 | 651 |
| 2024-06-24 | 659 | 659 | 653 | 654 | 4,800 | 654 |
| 2024-06-21 | 652 | 660 | 640 | 650 | 15,300 | 650 |
| 2024-06-20 | 654 | 660 | 650 | 660 | 5,800 | 660 |
| 2024-06-19 | 660 | 660 | 650 | 654 | 4,500 | 654 |
| 2024-06-18 | 660 | 660 | 653 | 655 | 1,800 | 655 |
| 2024-06-17 | 658 | 658 | 650 | 654 | 3,800 | 654 |
| 2024-06-14 | 656 | 661 | 656 | 658 | 2,700 | 658 |
| 2024-06-13 | 654 | 663 | 654 | 656 | 7,700 | 656 |
| 2024-06-12 | 650 | 656 | 650 | 655 | 5,700 | 655 |
| 2024-06-11 | 657 | 657 | 645 | 650 | 3,900 | 650 |
| 2024-06-10 | 650 | 656 | 647 | 651 | 3,100 | 651 |
| 2024-06-07 | 650 | 655 | 649 | 649 | 3,000 | 649 |
| 2024-06-06 | 644 | 656 | 640 | 650 | 7,500 | 650 |
| 2024-06-05 | 646 | 648 | 645 | 648 | 600 | 648 |
| 2024-06-04 | 641 | 650 | 641 | 649 | 1,800 | 649 |
| 2024-06-03 | 650 | 650 | 643 | 643 | 2,500 | 643 |
| 2024-05-31 | 635 | 646 | 635 | 642 | 5,200 | 642 |
| 2024-05-30 | 639 | 640 | 633 | 640 | 2,500 | 640 |
| 2024-05-29 | 647 | 647 | 641 | 641 | 4,700 | 641 |
| 2024-05-28 | 652 | 653 | 647 | 649 | 1,700 | 649 |
| 2024-05-27 | 645 | 645 | 642 | 642 | 2,300 | 642 |
| 2024-05-24 | 647 | 647 | 644 | 645 | 2,800 | 645 |
| 2024-05-23 | 650 | 652 | 646 | 648 | 3,300 | 648 |
| 2024-05-22 | 649 | 653 | 647 | 652 | 3,700 | 652 |
| 2024-05-21 | 665 | 665 | 645 | 651 | 10,700 | 651 |
| 2024-05-20 | 659 | 663 | 650 | 662 | 8,000 | 662 |
| 2024-05-17 | 654 | 659 | 653 | 659 | 2,000 | 659 |
| 2024-05-16 | 666 | 669 | 650 | 660 | 4,700 | 660 |
| 2024-05-15 | 655 | 665 | 655 | 662 | 6,500 | 662 |
| 2024-05-14 | 646 | 652 | 643 | 652 | 2,900 | 652 |
| 2024-05-13 | 641 | 645 | 640 | 644 | 4,300 | 644 |
| 2024-05-10 | 640 | 644 | 640 | 641 | 5,500 | 641 |
| 2024-05-09 | 646 | 648 | 641 | 641 | 1,900 | 641 |
| 2024-05-08 | 645 | 649 | 641 | 645 | 5,400 | 645 |
| 2024-05-07 | 654 | 654 | 645 | 647 | 3,700 | 647 |
| 2024-05-02 | 647 | 649 | 642 | 645 | 3,500 | 645 |
| 2024-05-01 | 651 | 654 | 645 | 650 | 6,500 | 650 |
| 2024-04-30 | 655 | 664 | 650 | 654 | 5,300 | 654 |
| 2024-04-26 | 658 | 659 | 652 | 655 | 8,000 | 655 |
| 2024-04-25 | 658 | 662 | 656 | 662 | 1,900 | 662 |
| 2024-04-24 | 662 | 666 | 654 | 659 | 4,100 | 659 |
| 2024-04-23 | 668 | 668 | 659 | 662 | 900 | 662 |
| 2024-04-22 | 670 | 671 | 661 | 661 | 2,600 | 661 |
| 2024-04-19 | 677 | 681 | 640 | 671 | 22,000 | 671 |
| 2024-04-18 | 676 | 685 | 675 | 682 | 3,300 | 682 |
| 2024-04-17 | 685 | 685 | 675 | 676 | 6,000 | 676 |
| 2024-04-16 | 690 | 690 | 675 | 685 | 7,700 | 685 |
| 2024-04-15 | 693 | 694 | 676 | 690 | 11,500 | 690 |
| 2024-04-12 | 699 | 704 | 687 | 701 | 23,000 | 701 |
| 2024-04-11 | 683 | 720 | 672 | 700 | 20,400 | 700 |
| 2024-04-10 | 683 | 690 | 676 | 683 | 17,400 | 683 |
| 2024-04-09 | 660 | 681 | 660 | 677 | 17,500 | 677 |
| 2024-04-08 | 655 | 660 | 651 | 658 | 5,500 | 658 |
| 2024-04-05 | 648 | 648 | 644 | 645 | 3,100 | 645 |
| 2024-04-04 | 649 | 650 | 644 | 648 | 5,400 | 648 |
| 2024-04-03 | 648 | 653 | 645 | 653 | 6,400 | 653 |
| 2024-04-02 | 654 | 658 | 650 | 650 | 3,100 | 650 |
| 2024-04-01 | 658 | 659 | 647 | 647 | 2,200 | 647 |
| 2024-03-29 | 653 | 658 | 651 | 655 | 2,500 | 655 |
| 2024-03-28 | 650 | 651 | 647 | 650 | 4,000 | 650 |
| 2024-03-27 | 644 | 655 | 644 | 653 | 6,100 | 653 |
| 2024-03-26 | 642 | 646 | 641 | 643 | 8,700 | 643 |
| 2024-03-25 | 637 | 648 | 636 | 642 | 8,500 | 642 |
| 2024-03-22 | 635 | 639 | 631 | 637 | 3,700 | 637 |
| 2024-03-21 | 630 | 636 | 630 | 635 | 12,900 | 635 |
| 2024-03-19 | 628 | 639 | 628 | 635 | 6,300 | 635 |
| 2024-03-18 | 642 | 642 | 632 | 633 | 4,400 | 633 |
| 2024-03-15 | 635 | 640 | 632 | 639 | 6,000 | 639 |
| 2024-03-14 | 638 | 640 | 635 | 638 | 1,400 | 638 |
| 2024-03-13 | 639 | 647 | 637 | 639 | 4,300 | 639 |
| 2024-03-12 | 642 | 648 | 636 | 636 | 9,500 | 636 |
| 2024-03-11 | 636 | 641 | 635 | 635 | 4,600 | 635 |
| 2024-03-08 | 639 | 643 | 633 | 640 | 4,900 | 640 |
| 2024-03-07 | 650 | 650 | 632 | 643 | 11,500 | 643 |
| 2024-03-06 | 635 | 648 | 635 | 648 | 10,800 | 648 |
| 2024-03-05 | 632 | 635 | 627 | 635 | 5,400 | 635 |
| 2024-03-04 | 637 | 644 | 634 | 634 | 6,000 | 634 |
| 2024-03-01 | 629 | 642 | 628 | 639 | 11,500 | 639 |
| 2024-02-29 | 630 | 638 | 627 | 629 | 17,000 | 629 |
| 2024-02-28 | 637 | 640 | 624 | 627 | 23,300 | 627 |
| 2024-02-27 | 646 | 646 | 630 | 637 | 21,100 | 637 |
| 2024-02-26 | 650 | 650 | 638 | 646 | 10,700 | 646 |
| 2024-02-22 | 653 | 657 | 650 | 655 | 8,300 | 655 |
| 2024-02-21 | 639 | 653 | 639 | 653 | 10,500 | 653 |
| 2024-02-20 | 643 | 645 | 632 | 642 | 4,800 | 642 |
| 2024-02-19 | 643 | 645 | 627 | 643 | 12,000 | 643 |
| 2024-02-16 | 651 | 651 | 632 | 641 | 7,100 | 641 |
| 2024-02-15 | 655 | 655 | 632 | 643 | 14,500 | 643 |
| 2024-02-14 | 651 | 659 | 650 | 659 | 6,500 | 659 |
| 2024-02-13 | 661 | 670 | 656 | 659 | 14,100 | 659 |
| 2024-02-09 | 660 | 666 | 648 | 656 | 10,500 | 656 |
| 2024-02-08 | 671 | 673 | 657 | 660 | 11,500 | 660 |
| 2024-02-07 | 660 | 676 | 660 | 670 | 17,200 | 670 |
| 2024-02-06 | 670 | 670 | 661 | 663 | 2,300 | 663 |
| 2024-02-05 | 667 | 669 | 660 | 663 | 5,700 | 663 |
| 2024-02-02 | 662 | 664 | 658 | 664 | 4,900 | 664 |
| 2024-02-01 | 661 | 662 | 661 | 661 | 800 | 661 |
| 2024-01-31 | 666 | 669 | 663 | 665 | 2,300 | 665 |
| 2024-01-30 | 666 | 666 | 662 | 666 | 8,600 | 666 |
| 2024-01-29 | 661 | 669 | 658 | 668 | 6,500 | 668 |
| 2024-01-26 | 662 | 665 | 657 | 661 | 5,700 | 661 |
| 2024-01-25 | 664 | 674 | 657 | 662 | 8,300 | 662 |
| 2024-01-24 | 667 | 668 | 657 | 665 | 8,300 | 665 |
| 2024-01-23 | 672 | 672 | 665 | 667 | 6,500 | 667 |
| 2024-01-22 | 670 | 676 | 666 | 669 | 4,600 | 669 |
| 2024-01-19 | 670 | 672 | 666 | 668 | 7,500 | 668 |
| 2024-01-18 | 672 | 674 | 669 | 671 | 16,000 | 671 |
| 2024-01-17 | 676 | 678 | 672 | 672 | 6,200 | 672 |
| 2024-01-16 | 676 | 677 | 676 | 676 | 2,500 | 676 |
| 2024-01-15 | 674 | 677 | 671 | 675 | 8,500 | 675 |
| 2024-01-12 | 673 | 674 | 662 | 672 | 3,700 | 672 |
| 2024-01-11 | 666 | 673 | 656 | 673 | 11,600 | 673 |
| 2024-01-10 | 664 | 664 | 660 | 661 | 3,700 | 661 |
| 2024-01-09 | 665 | 670 | 660 | 660 | 4,600 | 660 |
| 2024-01-05 | 665 | 667 | 650 | 655 | 18,500 | 655 |
| 2024-01-04 | 641 | 666 | 641 | 660 | 12,600 | 660 |
分割・併合履歴 ： なし