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
2024-12-061,3101,3211,2931,30933,1001,309
2024-12-051,3021,3271,2981,31842,6001,318
2024-12-041,2831,3041,2741,28965,0001,289
2024-12-031,3101,3541,2771,282114,8001,282
2024-12-021,2291,2921,2201,280130,0001,280
2024-11-291,1731,2231,1731,20127,9001,201
2024-11-281,2031,2141,1761,17644,6001,176
2024-11-271,2331,2331,1941,21671,8001,216
2024-11-261,2831,3031,2421,25248,1001,252
2024-11-251,3051,3361,2551,28095,9001,280
2024-11-221,2331,3151,2331,304190,8001,304
2024-11-211,2631,2631,2191,23763,7001,237
2024-11-201,2121,2681,2001,26363,1001,263
2024-11-191,2041,2281,1831,20291,5001,202
2024-11-181,1501,1921,1501,18962,1001,189
2024-11-151,1401,1751,1341,15072,1001,150
2024-11-141,1011,1241,0951,11661,6001,116
2024-11-131,0551,1451,0551,106131,4001,106
2024-11-121,0611,0661,0221,04258,6001,042
2024-11-111,0151,0971,0051,06691,4001,066
2024-11-081,1161,1311,0311,031133,7001,031
2024-11-071,1801,1931,1401,162148,0001,162
2024-11-061,1091,1411,1071,13135,1001,131
2024-11-051,1261,1291,0961,12330,9001,123
2024-11-011,1211,1331,0951,09642,2001,096
2024-10-311,1441,1451,1261,14520,0001,145
2024-10-301,1351,1541,1201,14456,6001,144
2024-10-291,1291,1351,1141,13515,8001,135
2024-10-281,1211,1401,1001,12924,4001,129
2024-10-251,1721,1801,1271,12733,0001,127
2024-10-241,1241,1591,1231,15535,5001,155
2024-10-231,1711,1711,1291,13634,4001,136
2024-10-221,2081,2091,1721,17424,1001,174
2024-10-211,1661,2071,1641,19923,4001,199
2024-10-181,1841,1881,1561,16645,4001,166
2024-10-171,2101,2101,1671,19949,5001,199
2024-10-161,2111,2291,2031,20631,6001,206
2024-10-151,2291,2551,1871,238109,0001,238
2024-10-111,2391,2571,2231,22827,9001,228
2024-10-101,2001,2471,1911,24449,6001,244
2024-10-091,2371,2411,1851,20278,1001,202
2024-10-081,2491,2611,2101,21661,4001,216
2024-10-071,2401,2691,1981,269108,8001,269
2024-10-041,2191,2291,1911,22967,1001,229
2024-10-031,2131,2211,1841,19746,4001,197
2024-10-021,2291,2291,1861,19899,4001,198
2024-10-011,1701,2401,1591,24099,9001,240
2024-09-301,1121,1601,1031,15661,6001,156
2024-09-271,1771,1771,1331,14253,2001,142
2024-09-261,1341,1891,1291,18597,7001,185
2024-09-251,1321,1321,1051,12142,8001,121
2024-09-241,1641,1641,1191,12554,7001,125
2024-09-201,1581,1801,1311,143137,9001,143
2024-09-191,1501,1551,1311,13951,9001,139
2024-09-181,1481,1581,1251,14150,4001,141
2024-09-171,1081,1461,1041,13963,2001,139
2024-09-131,1011,1351,1011,11469,4001,114
2024-09-121,1301,1441,0851,10191,5001,101
2024-09-111,0931,1451,0911,116153,9001,116
2024-09-101,1231,1241,0671,09184,3001,091
2024-09-091,0711,1161,0701,11657,0001,116
2024-09-061,0891,1121,0801,10042,2001,100
2024-09-051,0651,1071,0651,07956,9001,079
2024-09-041,0561,0901,0561,06058,4001,060
2024-09-031,0821,1021,0791,08155,8001,081
2024-09-021,0851,1301,0641,07264,1001,072
2024-08-301,0741,0781,0451,06556,1001,065
2024-08-291,0301,0731,0301,05542,5001,055
2024-08-281,0401,0501,0081,05056,0001,050
2024-08-271,0801,1001,0421,04899,0001,048
2024-08-261,0681,1181,0641,080117,4001,080
2024-08-231,0531,0701,0481,06840,4001,068
2024-08-221,0601,0741,0481,05450,6001,054
2024-08-211,0301,0661,0201,06046,6001,060
2024-08-201,0001,0399911,03957,2001,039
2024-08-191,0471,05699099788,700997
2024-08-161,0651,0861,0331,05097,2001,050
2024-08-159961,0559961,046160,6001,046
2024-08-141,0121,02397298585,800985
2024-08-131,0071,0289881,013138,3001,013
2024-08-099541,008946999186,500999
2024-08-08899948883946228,500946
2024-08-07773886771886204,100886
2024-08-0672177371973653,400736
2024-08-0576676766071165,800711
2024-08-0280583178178144,900781
2024-08-0183783780981334,900813
2024-07-3181483781283728,500837
2024-07-3084184181382222,100822
2024-07-2980784580484523,500845
2024-07-2682182180480423,300804
2024-07-2582284281682134,900821
2024-07-2485186483783722,300837
2024-07-2385186184185436,200854
2024-07-2291191183885159,000851
2024-07-1990393890190843,400908
2024-07-1893294190390433,300904
2024-07-1793194692894163,300941
2024-07-1693194191892025,100920
2024-07-1292094091692836,800928
2024-07-1193193191292026,800920
2024-07-1089792388492151,200921
2024-07-0990091089790030,900900
2024-07-0891191190190130,600901
2024-07-0589391389290651,900906
2024-07-0490690788688931,900889
2024-07-0388090888090644,600906
2024-07-02888905881891101,400891
2024-07-0186988385386448,900864
2024-06-2890290287087460,000874
2024-06-2795595590591354,300913
2024-06-2693895493095465,400954
2024-06-2591094590593670,800936
2024-06-2489790288589733,700897
2024-06-2190491889789738,200897
2024-06-2090691989491168,400911
2024-06-1984491184490978,000909
2024-06-1882185182185124,900851
2024-06-1783584682082439,500824
2024-06-1481685581685053,900850
2024-06-1382182178680145,800801
2024-06-1282483481582021,100820
2024-06-1185685681382930,300829
2024-06-1085685684184711,300847
2024-06-0783484982884717,900847
2024-06-0683885281983234,200832
2024-06-0586286384084426,800844
2024-06-0488389086486440,700864
2024-06-0387789886288340,900883
2024-05-3184987884187843,100878
2024-05-3084686983984667,400846
2024-05-2983286283285259,500852
2024-05-2883986982284289,500842
2024-05-27786838777838109,600838
2024-05-2474378774378587,600785
2024-05-2372475072275030,500750
2024-05-2271573669972667,400726
2024-05-2173373771571510,400715
2024-05-2073974073073316,800733
2024-05-1772573572473210,000732
2024-05-1674475572472622,300726
2024-05-1574675673974718,000747
2024-05-1472974872474132,500741
2024-05-1375175172873252,400732
2024-05-1074776272375694,600756
2024-05-0980781677277696,100776
2024-05-08801820796815200,400815
2024-05-0775176474676239,700762
2024-05-027417437347398,500739
2024-05-0175275273374018,800740
2024-04-3074175573175536,100755
2024-04-2672974071373835,800738
2024-04-2571272770672023,400720
2024-04-2469371669371227,800712
2024-04-2369269568669321,200693
2024-04-2270170768968923,100689
2024-04-1970170267669136,100691
2024-04-1871872868770965,600709
2024-04-1774274272072019,100720
2024-04-1672974272773734,400737
2024-04-1572473772173519,800735
2024-04-1273974773473415,700734
2024-04-1173473773273414,100734
2024-04-1072373872373514,800735
2024-04-0971573170772824,400728
2024-04-0870371870371328,900713
2024-04-0569970969870330,000703
2024-04-0471471870971235,000712
2024-04-0370972070171341,700713
2024-04-0273073571071743,000717
2024-04-0175775773073334,300733
2024-03-2973776173775524,500755
2024-03-2871574371273738,600737
2024-03-2774474773173836,200738
2024-03-2674175272774237,600742
2024-03-2576076073675131,400751
2024-03-2277077575676217,800762
2024-03-2179879877077038,900770
2024-03-1980080277878827,700788
2024-03-1876080175879690,600796
2024-03-157367487367415,900741
2024-03-1474674673474627,400746
2024-03-1375275372974024,600740
2024-03-1272974872274443,500744
2024-03-1172874972474128,700741
2024-03-0872776072775045,100750
2024-03-0775075073273232,500732
2024-03-0675776174374833,600748
2024-03-0574576073676029,600760
2024-03-0473874172673246,900732
2024-03-0175276073074366,700743
2024-02-2973775573575333,200753
2024-02-2872174472073735,000737
2024-02-2772873771472758,700727
2024-02-2674575073373533,600735
2024-02-2274875073073547,700735
2024-02-2174875573073436,900734
2024-02-2076477074775536,800755
2024-02-1973176671876364,800763
2024-02-1674776673773742,100737
2024-02-15762775740747110,300747
2024-02-14730761722761137,300761
2024-02-13708743707734188,700734
2024-02-09674706641703224,300703
2024-02-08684688639655315,300655
2024-02-07617629608614111,400614
2024-02-0660160259659715,000597
2024-02-0560561260260321,400603
2024-02-0261061060160214,000602
2024-02-0159460958960818,500608
2024-01-3158959858659434,400594
2024-01-3060060059059526,600595
2024-01-2959260259260012,000600
2024-01-2660260659059425,600594
2024-01-2560560660060027,400600
2024-01-2460861159559528,400595
2024-01-2361261259859812,700598
2024-01-226116176056058,200605
2024-01-1961061360560724,800607
2024-01-1861161961061019,600610
2024-01-1761962761161119,500611
2024-01-1663864061761917,800619
2024-01-1564564964064013,000640
2024-01-1265965964164820,200648
2024-01-1165165864465419,900654
2024-01-1066667565165333,300653
2024-01-0965866865366418,300664
2024-01-0565865964765520,400655
2024-01-0464965064065016,600650

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