9438 (株)エムティーアイ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,310 | 1,354 | 1,277 | 1,282 | 114,800 | 1,282 |
| 2024-12-02 | 1,229 | 1,292 | 1,220 | 1,280 | 130,000 | 1,280 |
| 2024-11-29 | 1,173 | 1,223 | 1,173 | 1,201 | 27,900 | 1,201 |
| 2024-11-28 | 1,203 | 1,214 | 1,176 | 1,176 | 44,600 | 1,176 |
| 2024-11-27 | 1,233 | 1,233 | 1,194 | 1,216 | 71,800 | 1,216 |
| 2024-11-26 | 1,283 | 1,303 | 1,242 | 1,252 | 48,100 | 1,252 |
| 2024-11-25 | 1,305 | 1,336 | 1,255 | 1,280 | 95,900 | 1,280 |
| 2024-11-22 | 1,233 | 1,315 | 1,233 | 1,304 | 190,800 | 1,304 |
| 2024-11-21 | 1,263 | 1,263 | 1,219 | 1,237 | 63,700 | 1,237 |
| 2024-11-20 | 1,212 | 1,268 | 1,200 | 1,263 | 63,100 | 1,263 |
| 2024-11-19 | 1,204 | 1,228 | 1,183 | 1,202 | 91,500 | 1,202 |
| 2024-11-18 | 1,150 | 1,192 | 1,150 | 1,189 | 62,100 | 1,189 |
| 2024-11-15 | 1,140 | 1,175 | 1,134 | 1,150 | 72,100 | 1,150 |
| 2024-11-14 | 1,101 | 1,124 | 1,095 | 1,116 | 61,600 | 1,116 |
| 2024-11-13 | 1,055 | 1,145 | 1,055 | 1,106 | 131,400 | 1,106 |
| 2024-11-12 | 1,061 | 1,066 | 1,022 | 1,042 | 58,600 | 1,042 |
| 2024-11-11 | 1,015 | 1,097 | 1,005 | 1,066 | 91,400 | 1,066 |
| 2024-11-08 | 1,116 | 1,131 | 1,031 | 1,031 | 133,700 | 1,031 |
| 2024-11-07 | 1,180 | 1,193 | 1,140 | 1,162 | 148,000 | 1,162 |
| 2024-11-06 | 1,109 | 1,141 | 1,107 | 1,131 | 35,100 | 1,131 |
| 2024-11-05 | 1,126 | 1,129 | 1,096 | 1,123 | 30,900 | 1,123 |
| 2024-11-01 | 1,121 | 1,133 | 1,095 | 1,096 | 42,200 | 1,096 |
| 2024-10-31 | 1,144 | 1,145 | 1,126 | 1,145 | 20,000 | 1,145 |
| 2024-10-30 | 1,135 | 1,154 | 1,120 | 1,144 | 56,600 | 1,144 |
| 2024-10-29 | 1,129 | 1,135 | 1,114 | 1,135 | 15,800 | 1,135 |
| 2024-10-28 | 1,121 | 1,140 | 1,100 | 1,129 | 24,400 | 1,129 |
| 2024-10-25 | 1,172 | 1,180 | 1,127 | 1,127 | 33,000 | 1,127 |
| 2024-10-24 | 1,124 | 1,159 | 1,123 | 1,155 | 35,500 | 1,155 |
| 2024-10-23 | 1,171 | 1,171 | 1,129 | 1,136 | 34,400 | 1,136 |
| 2024-10-22 | 1,208 | 1,209 | 1,172 | 1,174 | 24,100 | 1,174 |
| 2024-10-21 | 1,166 | 1,207 | 1,164 | 1,199 | 23,400 | 1,199 |
| 2024-10-18 | 1,184 | 1,188 | 1,156 | 1,166 | 45,400 | 1,166 |
| 2024-10-17 | 1,210 | 1,210 | 1,167 | 1,199 | 49,500 | 1,199 |
| 2024-10-16 | 1,211 | 1,229 | 1,203 | 1,206 | 31,600 | 1,206 |
| 2024-10-15 | 1,229 | 1,255 | 1,187 | 1,238 | 109,000 | 1,238 |
| 2024-10-11 | 1,239 | 1,257 | 1,223 | 1,228 | 27,900 | 1,228 |
| 2024-10-10 | 1,200 | 1,247 | 1,191 | 1,244 | 49,600 | 1,244 |
| 2024-10-09 | 1,237 | 1,241 | 1,185 | 1,202 | 78,100 | 1,202 |
| 2024-10-08 | 1,249 | 1,261 | 1,210 | 1,216 | 61,400 | 1,216 |
| 2024-10-07 | 1,240 | 1,269 | 1,198 | 1,269 | 108,800 | 1,269 |
| 2024-10-04 | 1,219 | 1,229 | 1,191 | 1,229 | 67,100 | 1,229 |
| 2024-10-03 | 1,213 | 1,221 | 1,184 | 1,197 | 46,400 | 1,197 |
| 2024-10-02 | 1,229 | 1,229 | 1,186 | 1,198 | 99,400 | 1,198 |
| 2024-10-01 | 1,170 | 1,240 | 1,159 | 1,240 | 99,900 | 1,240 |
| 2024-09-30 | 1,112 | 1,160 | 1,103 | 1,156 | 61,600 | 1,156 |
| 2024-09-27 | 1,177 | 1,177 | 1,133 | 1,142 | 53,200 | 1,142 |
| 2024-09-26 | 1,134 | 1,189 | 1,129 | 1,185 | 97,700 | 1,185 |
| 2024-09-25 | 1,132 | 1,132 | 1,105 | 1,121 | 42,800 | 1,121 |
| 2024-09-24 | 1,164 | 1,164 | 1,119 | 1,125 | 54,700 | 1,125 |
| 2024-09-20 | 1,158 | 1,180 | 1,131 | 1,143 | 137,900 | 1,143 |
| 2024-09-19 | 1,150 | 1,155 | 1,131 | 1,139 | 51,900 | 1,139 |
| 2024-09-18 | 1,148 | 1,158 | 1,125 | 1,141 | 50,400 | 1,141 |
| 2024-09-17 | 1,108 | 1,146 | 1,104 | 1,139 | 63,200 | 1,139 |
| 2024-09-13 | 1,101 | 1,135 | 1,101 | 1,114 | 69,400 | 1,114 |
| 2024-09-12 | 1,130 | 1,144 | 1,085 | 1,101 | 91,500 | 1,101 |
| 2024-09-11 | 1,093 | 1,145 | 1,091 | 1,116 | 153,900 | 1,116 |
| 2024-09-10 | 1,123 | 1,124 | 1,067 | 1,091 | 84,300 | 1,091 |
| 2024-09-09 | 1,071 | 1,116 | 1,070 | 1,116 | 57,000 | 1,116 |
| 2024-09-06 | 1,089 | 1,112 | 1,080 | 1,100 | 42,200 | 1,100 |
| 2024-09-05 | 1,065 | 1,107 | 1,065 | 1,079 | 56,900 | 1,079 |
| 2024-09-04 | 1,056 | 1,090 | 1,056 | 1,060 | 58,400 | 1,060 |
| 2024-09-03 | 1,082 | 1,102 | 1,079 | 1,081 | 55,800 | 1,081 |
| 2024-09-02 | 1,085 | 1,130 | 1,064 | 1,072 | 64,100 | 1,072 |
| 2024-08-30 | 1,074 | 1,078 | 1,045 | 1,065 | 56,100 | 1,065 |
| 2024-08-29 | 1,030 | 1,073 | 1,030 | 1,055 | 42,500 | 1,055 |
| 2024-08-28 | 1,040 | 1,050 | 1,008 | 1,050 | 56,000 | 1,050 |
| 2024-08-27 | 1,080 | 1,100 | 1,042 | 1,048 | 99,000 | 1,048 |
| 2024-08-26 | 1,068 | 1,118 | 1,064 | 1,080 | 117,400 | 1,080 |
| 2024-08-23 | 1,053 | 1,070 | 1,048 | 1,068 | 40,400 | 1,068 |
| 2024-08-22 | 1,060 | 1,074 | 1,048 | 1,054 | 50,600 | 1,054 |
| 2024-08-21 | 1,030 | 1,066 | 1,020 | 1,060 | 46,600 | 1,060 |
| 2024-08-20 | 1,000 | 1,039 | 991 | 1,039 | 57,200 | 1,039 |
| 2024-08-19 | 1,047 | 1,056 | 990 | 997 | 88,700 | 997 |
| 2024-08-16 | 1,065 | 1,086 | 1,033 | 1,050 | 97,200 | 1,050 |
| 2024-08-15 | 996 | 1,055 | 996 | 1,046 | 160,600 | 1,046 |
| 2024-08-14 | 1,012 | 1,023 | 972 | 985 | 85,800 | 985 |
| 2024-08-13 | 1,007 | 1,028 | 988 | 1,013 | 138,300 | 1,013 |
| 2024-08-09 | 954 | 1,008 | 946 | 999 | 186,500 | 999 |
| 2024-08-08 | 899 | 948 | 883 | 946 | 228,500 | 946 |
| 2024-08-07 | 773 | 886 | 771 | 886 | 204,100 | 886 |
| 2024-08-06 | 721 | 773 | 719 | 736 | 53,400 | 736 |
| 2024-08-05 | 766 | 767 | 660 | 711 | 65,800 | 711 |
| 2024-08-02 | 805 | 831 | 781 | 781 | 44,900 | 781 |
| 2024-08-01 | 837 | 837 | 809 | 813 | 34,900 | 813 |
| 2024-07-31 | 814 | 837 | 812 | 837 | 28,500 | 837 |
| 2024-07-30 | 841 | 841 | 813 | 822 | 22,100 | 822 |
| 2024-07-29 | 807 | 845 | 804 | 845 | 23,500 | 845 |
| 2024-07-26 | 821 | 821 | 804 | 804 | 23,300 | 804 |
| 2024-07-25 | 822 | 842 | 816 | 821 | 34,900 | 821 |
| 2024-07-24 | 851 | 864 | 837 | 837 | 22,300 | 837 |
| 2024-07-23 | 851 | 861 | 841 | 854 | 36,200 | 854 |
| 2024-07-22 | 911 | 911 | 838 | 851 | 59,000 | 851 |
| 2024-07-19 | 903 | 938 | 901 | 908 | 43,400 | 908 |
| 2024-07-18 | 932 | 941 | 903 | 904 | 33,300 | 904 |
| 2024-07-17 | 931 | 946 | 928 | 941 | 63,300 | 941 |
| 2024-07-16 | 931 | 941 | 918 | 920 | 25,100 | 920 |
| 2024-07-12 | 920 | 940 | 916 | 928 | 36,800 | 928 |
| 2024-07-11 | 931 | 931 | 912 | 920 | 26,800 | 920 |
| 2024-07-10 | 897 | 923 | 884 | 921 | 51,200 | 921 |
| 2024-07-09 | 900 | 910 | 897 | 900 | 30,900 | 900 |
| 2024-07-08 | 911 | 911 | 901 | 901 | 30,600 | 901 |
| 2024-07-05 | 893 | 913 | 892 | 906 | 51,900 | 906 |
| 2024-07-04 | 906 | 907 | 886 | 889 | 31,900 | 889 |
| 2024-07-03 | 880 | 908 | 880 | 906 | 44,600 | 906 |
| 2024-07-02 | 888 | 905 | 881 | 891 | 101,400 | 891 |
| 2024-07-01 | 869 | 883 | 853 | 864 | 48,900 | 864 |
| 2024-06-28 | 902 | 902 | 870 | 874 | 60,000 | 874 |
| 2024-06-27 | 955 | 955 | 905 | 913 | 54,300 | 913 |
| 2024-06-26 | 938 | 954 | 930 | 954 | 65,400 | 954 |
| 2024-06-25 | 910 | 945 | 905 | 936 | 70,800 | 936 |
| 2024-06-24 | 897 | 902 | 885 | 897 | 33,700 | 897 |
| 2024-06-21 | 904 | 918 | 897 | 897 | 38,200 | 897 |
| 2024-06-20 | 906 | 919 | 894 | 911 | 68,400 | 911 |
| 2024-06-19 | 844 | 911 | 844 | 909 | 78,000 | 909 |
| 2024-06-18 | 821 | 851 | 821 | 851 | 24,900 | 851 |
| 2024-06-17 | 835 | 846 | 820 | 824 | 39,500 | 824 |
| 2024-06-14 | 816 | 855 | 816 | 850 | 53,900 | 850 |
| 2024-06-13 | 821 | 821 | 786 | 801 | 45,800 | 801 |
| 2024-06-12 | 824 | 834 | 815 | 820 | 21,100 | 820 |
| 2024-06-11 | 856 | 856 | 813 | 829 | 30,300 | 829 |
| 2024-06-10 | 856 | 856 | 841 | 847 | 11,300 | 847 |
| 2024-06-07 | 834 | 849 | 828 | 847 | 17,900 | 847 |
| 2024-06-06 | 838 | 852 | 819 | 832 | 34,200 | 832 |
| 2024-06-05 | 862 | 863 | 840 | 844 | 26,800 | 844 |
| 2024-06-04 | 883 | 890 | 864 | 864 | 40,700 | 864 |
| 2024-06-03 | 877 | 898 | 862 | 883 | 40,900 | 883 |
| 2024-05-31 | 849 | 878 | 841 | 878 | 43,100 | 878 |
| 2024-05-30 | 846 | 869 | 839 | 846 | 67,400 | 846 |
| 2024-05-29 | 832 | 862 | 832 | 852 | 59,500 | 852 |
| 2024-05-28 | 839 | 869 | 822 | 842 | 89,500 | 842 |
| 2024-05-27 | 786 | 838 | 777 | 838 | 109,600 | 838 |
| 2024-05-24 | 743 | 787 | 743 | 785 | 87,600 | 785 |
| 2024-05-23 | 724 | 750 | 722 | 750 | 30,500 | 750 |
| 2024-05-22 | 715 | 736 | 699 | 726 | 67,400 | 726 |
| 2024-05-21 | 733 | 737 | 715 | 715 | 10,400 | 715 |
| 2024-05-20 | 739 | 740 | 730 | 733 | 16,800 | 733 |
| 2024-05-17 | 725 | 735 | 724 | 732 | 10,000 | 732 |
| 2024-05-16 | 744 | 755 | 724 | 726 | 22,300 | 726 |
| 2024-05-15 | 746 | 756 | 739 | 747 | 18,000 | 747 |
| 2024-05-14 | 729 | 748 | 724 | 741 | 32,500 | 741 |
| 2024-05-13 | 751 | 751 | 728 | 732 | 52,400 | 732 |
| 2024-05-10 | 747 | 762 | 723 | 756 | 94,600 | 756 |
| 2024-05-09 | 807 | 816 | 772 | 776 | 96,100 | 776 |
| 2024-05-08 | 801 | 820 | 796 | 815 | 200,400 | 815 |
| 2024-05-07 | 751 | 764 | 746 | 762 | 39,700 | 762 |
| 2024-05-02 | 741 | 743 | 734 | 739 | 8,500 | 739 |
| 2024-05-01 | 752 | 752 | 733 | 740 | 18,800 | 740 |
| 2024-04-30 | 741 | 755 | 731 | 755 | 36,100 | 755 |
| 2024-04-26 | 729 | 740 | 713 | 738 | 35,800 | 738 |
| 2024-04-25 | 712 | 727 | 706 | 720 | 23,400 | 720 |
| 2024-04-24 | 693 | 716 | 693 | 712 | 27,800 | 712 |
| 2024-04-23 | 692 | 695 | 686 | 693 | 21,200 | 693 |
| 2024-04-22 | 701 | 707 | 689 | 689 | 23,100 | 689 |
| 2024-04-19 | 701 | 702 | 676 | 691 | 36,100 | 691 |
| 2024-04-18 | 718 | 728 | 687 | 709 | 65,600 | 709 |
| 2024-04-17 | 742 | 742 | 720 | 720 | 19,100 | 720 |
| 2024-04-16 | 729 | 742 | 727 | 737 | 34,400 | 737 |
| 2024-04-15 | 724 | 737 | 721 | 735 | 19,800 | 735 |
| 2024-04-12 | 739 | 747 | 734 | 734 | 15,700 | 734 |
| 2024-04-11 | 734 | 737 | 732 | 734 | 14,100 | 734 |
| 2024-04-10 | 723 | 738 | 723 | 735 | 14,800 | 735 |
| 2024-04-09 | 715 | 731 | 707 | 728 | 24,400 | 728 |
| 2024-04-08 | 703 | 718 | 703 | 713 | 28,900 | 713 |
| 2024-04-05 | 699 | 709 | 698 | 703 | 30,000 | 703 |
| 2024-04-04 | 714 | 718 | 709 | 712 | 35,000 | 712 |
| 2024-04-03 | 709 | 720 | 701 | 713 | 41,700 | 713 |
| 2024-04-02 | 730 | 735 | 710 | 717 | 43,000 | 717 |
| 2024-04-01 | 757 | 757 | 730 | 733 | 34,300 | 733 |
| 2024-03-29 | 737 | 761 | 737 | 755 | 24,500 | 755 |
| 2024-03-28 | 715 | 743 | 712 | 737 | 38,600 | 737 |
| 2024-03-27 | 744 | 747 | 731 | 738 | 36,200 | 738 |
| 2024-03-26 | 741 | 752 | 727 | 742 | 37,600 | 742 |
| 2024-03-25 | 760 | 760 | 736 | 751 | 31,400 | 751 |
| 2024-03-22 | 770 | 775 | 756 | 762 | 17,800 | 762 |
| 2024-03-21 | 798 | 798 | 770 | 770 | 38,900 | 770 |
| 2024-03-19 | 800 | 802 | 778 | 788 | 27,700 | 788 |
| 2024-03-18 | 760 | 801 | 758 | 796 | 90,600 | 796 |
| 2024-03-15 | 736 | 748 | 736 | 741 | 5,900 | 741 |
| 2024-03-14 | 746 | 746 | 734 | 746 | 27,400 | 746 |
| 2024-03-13 | 752 | 753 | 729 | 740 | 24,600 | 740 |
| 2024-03-12 | 729 | 748 | 722 | 744 | 43,500 | 744 |
| 2024-03-11 | 728 | 749 | 724 | 741 | 28,700 | 741 |
| 2024-03-08 | 727 | 760 | 727 | 750 | 45,100 | 750 |
| 2024-03-07 | 750 | 750 | 732 | 732 | 32,500 | 732 |
| 2024-03-06 | 757 | 761 | 743 | 748 | 33,600 | 748 |
| 2024-03-05 | 745 | 760 | 736 | 760 | 29,600 | 760 |
| 2024-03-04 | 738 | 741 | 726 | 732 | 46,900 | 732 |
| 2024-03-01 | 752 | 760 | 730 | 743 | 66,700 | 743 |
| 2024-02-29 | 737 | 755 | 735 | 753 | 33,200 | 753 |
| 2024-02-28 | 721 | 744 | 720 | 737 | 35,000 | 737 |
| 2024-02-27 | 728 | 737 | 714 | 727 | 58,700 | 727 |
| 2024-02-26 | 745 | 750 | 733 | 735 | 33,600 | 735 |
| 2024-02-22 | 748 | 750 | 730 | 735 | 47,700 | 735 |
| 2024-02-21 | 748 | 755 | 730 | 734 | 36,900 | 734 |
| 2024-02-20 | 764 | 770 | 747 | 755 | 36,800 | 755 |
| 2024-02-19 | 731 | 766 | 718 | 763 | 64,800 | 763 |
| 2024-02-16 | 747 | 766 | 737 | 737 | 42,100 | 737 |
| 2024-02-15 | 762 | 775 | 740 | 747 | 110,300 | 747 |
| 2024-02-14 | 730 | 761 | 722 | 761 | 137,300 | 761 |
| 2024-02-13 | 708 | 743 | 707 | 734 | 188,700 | 734 |
| 2024-02-09 | 674 | 706 | 641 | 703 | 224,300 | 703 |
| 2024-02-08 | 684 | 688 | 639 | 655 | 315,300 | 655 |
| 2024-02-07 | 617 | 629 | 608 | 614 | 111,400 | 614 |
| 2024-02-06 | 601 | 602 | 596 | 597 | 15,000 | 597 |
| 2024-02-05 | 605 | 612 | 602 | 603 | 21,400 | 603 |
| 2024-02-02 | 610 | 610 | 601 | 602 | 14,000 | 602 |
| 2024-02-01 | 594 | 609 | 589 | 608 | 18,500 | 608 |
| 2024-01-31 | 589 | 598 | 586 | 594 | 34,400 | 594 |
| 2024-01-30 | 600 | 600 | 590 | 595 | 26,600 | 595 |
| 2024-01-29 | 592 | 602 | 592 | 600 | 12,000 | 600 |
| 2024-01-26 | 602 | 606 | 590 | 594 | 25,600 | 594 |
| 2024-01-25 | 605 | 606 | 600 | 600 | 27,400 | 600 |
| 2024-01-24 | 608 | 611 | 595 | 595 | 28,400 | 595 |
| 2024-01-23 | 612 | 612 | 598 | 598 | 12,700 | 598 |
| 2024-01-22 | 611 | 617 | 605 | 605 | 8,200 | 605 |
| 2024-01-19 | 610 | 613 | 605 | 607 | 24,800 | 607 |
| 2024-01-18 | 611 | 619 | 610 | 610 | 19,600 | 610 |
| 2024-01-17 | 619 | 627 | 611 | 611 | 19,500 | 611 |
| 2024-01-16 | 638 | 640 | 617 | 619 | 17,800 | 619 |
| 2024-01-15 | 645 | 649 | 640 | 640 | 13,000 | 640 |
| 2024-01-12 | 659 | 659 | 641 | 648 | 20,200 | 648 |
| 2024-01-11 | 651 | 658 | 644 | 654 | 19,900 | 654 |
| 2024-01-10 | 666 | 675 | 651 | 653 | 33,300 | 653 |
| 2024-01-09 | 658 | 668 | 653 | 664 | 18,300 | 664 |
| 2024-01-05 | 658 | 659 | 647 | 655 | 20,400 | 655 |
| 2024-01-04 | 649 | 650 | 640 | 650 | 16,600 | 650 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2014-03-27]1株→2株 [2013-03-27]1株→100株 [2008-03-26]1株→2株 [1999-12-27]1株→15株
