9438 (株)エムティーアイ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 794 | 812 | 774 | 800 | 63,000 | 800 |
| 2025-04-03 | 777 | 823 | 777 | 819 | 56,000 | 819 |
| 2025-04-02 | 828 | 828 | 793 | 804 | 53,600 | 804 |
| 2025-04-01 | 849 | 849 | 822 | 823 | 43,500 | 823 |
| 2025-03-31 | 869 | 869 | 837 | 847 | 28,600 | 847 |
| 2025-03-28 | 871 | 883 | 852 | 869 | 50,600 | 869 |
| 2025-03-27 | 847 | 880 | 847 | 880 | 69,500 | 880 |
| 2025-03-26 | 849 | 866 | 831 | 862 | 73,900 | 862 |
| 2025-03-25 | 836 | 848 | 833 | 844 | 29,000 | 844 |
| 2025-03-24 | 847 | 847 | 836 | 839 | 19,500 | 839 |
| 2025-03-21 | 842 | 847 | 834 | 847 | 49,900 | 847 |
| 2025-03-19 | 834 | 843 | 828 | 842 | 20,600 | 842 |
| 2025-03-18 | 836 | 849 | 834 | 834 | 51,100 | 834 |
| 2025-03-17 | 826 | 846 | 826 | 836 | 18,700 | 836 |
| 2025-03-14 | 819 | 837 | 814 | 825 | 31,200 | 825 |
| 2025-03-13 | 842 | 854 | 815 | 822 | 51,800 | 822 |
| 2025-03-12 | 838 | 860 | 838 | 850 | 69,200 | 850 |
| 2025-03-11 | 850 | 857 | 830 | 850 | 84,300 | 850 |
| 2025-03-10 | 819 | 923 | 815 | 889 | 327,600 | 889 |
| 2025-03-07 | 838 | 838 | 795 | 811 | 100,800 | 811 |
| 2025-03-06 | 880 | 882 | 844 | 847 | 60,700 | 847 |
| 2025-03-05 | 860 | 882 | 846 | 877 | 31,100 | 877 |
| 2025-03-04 | 870 | 872 | 846 | 853 | 19,800 | 853 |
| 2025-03-03 | 855 | 867 | 847 | 866 | 40,300 | 866 |
| 2025-02-28 | 844 | 855 | 833 | 848 | 81,800 | 848 |
| 2025-02-27 | 845 | 867 | 826 | 831 | 75,600 | 831 |
| 2025-02-26 | 850 | 945 | 835 | 849 | 372,400 | 849 |
| 2025-02-25 | 909 | 909 | 856 | 861 | 100,000 | 861 |
| 2025-02-21 | 975 | 977 | 916 | 924 | 85,600 | 924 |
| 2025-02-20 | 920 | 1,013 | 920 | 984 | 213,200 | 984 |
| 2025-02-19 | 926 | 951 | 921 | 933 | 54,100 | 933 |
| 2025-02-18 | 890 | 942 | 890 | 934 | 46,900 | 934 |
| 2025-02-17 | 929 | 929 | 887 | 887 | 94,800 | 887 |
| 2025-02-14 | 990 | 990 | 932 | 933 | 102,800 | 933 |
| 2025-02-13 | 1,047 | 1,054 | 986 | 991 | 131,100 | 991 |
| 2025-02-12 | 1,090 | 1,218 | 1,028 | 1,054 | 265,900 | 1,054 |
| 2025-02-10 | 1,049 | 1,171 | 1,049 | 1,091 | 68,500 | 1,091 |
| 2025-02-07 | 1,008 | 1,112 | 995 | 1,072 | 151,400 | 1,072 |
| 2025-02-06 | 998 | 1,009 | 998 | 1,003 | 7,000 | 1,003 |
| 2025-02-05 | 985 | 1,007 | 984 | 998 | 30,000 | 998 |
| 2025-02-04 | 1,008 | 1,008 | 986 | 986 | 43,900 | 986 |
| 2025-02-03 | 1,040 | 1,042 | 992 | 996 | 56,900 | 996 |
| 2025-01-31 | 1,008 | 1,039 | 1,007 | 1,035 | 40,900 | 1,035 |
| 2025-01-30 | 1,023 | 1,030 | 1,000 | 1,007 | 41,600 | 1,007 |
| 2025-01-29 | 1,050 | 1,053 | 1,026 | 1,033 | 26,900 | 1,033 |
| 2025-01-28 | 1,025 | 1,059 | 1,013 | 1,052 | 47,100 | 1,052 |
| 2025-01-27 | 1,103 | 1,118 | 1,036 | 1,036 | 98,100 | 1,036 |
| 2025-01-24 | 1,000 | 1,111 | 998 | 1,100 | 239,200 | 1,100 |
| 2025-01-23 | 1,001 | 1,023 | 1,001 | 1,002 | 46,600 | 1,002 |
| 2025-01-22 | 1,012 | 1,017 | 987 | 1,000 | 70,500 | 1,000 |
| 2025-01-21 | 1,031 | 1,031 | 1,006 | 1,015 | 36,300 | 1,015 |
| 2025-01-20 | 1,035 | 1,049 | 1,025 | 1,031 | 18,000 | 1,031 |
| 2025-01-17 | 1,055 | 1,056 | 1,033 | 1,039 | 31,900 | 1,039 |
| 2025-01-16 | 1,059 | 1,084 | 1,047 | 1,059 | 56,800 | 1,059 |
| 2025-01-15 | 1,031 | 1,054 | 1,028 | 1,054 | 44,900 | 1,054 |
| 2025-01-14 | 1,071 | 1,088 | 1,031 | 1,033 | 56,800 | 1,033 |
| 2025-01-10 | 1,082 | 1,087 | 1,069 | 1,069 | 17,100 | 1,069 |
| 2025-01-09 | 1,076 | 1,098 | 1,044 | 1,077 | 97,400 | 1,077 |
| 2025-01-08 | 1,078 | 1,105 | 1,075 | 1,076 | 51,800 | 1,076 |
| 2025-01-07 | 1,127 | 1,127 | 1,092 | 1,092 | 43,800 | 1,092 |
| 2025-01-06 | 1,169 | 1,169 | 1,116 | 1,116 | 51,700 | 1,116 |
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