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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
