9438 (株)エムティーアイの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	630	630	619	619	47,000	619
2021-12-29	622	634	614	632	29,900	632
2021-12-28	615	622	612	621	30,400	621
2021-12-27	618	622	606	607	28,900	607
2021-12-24	617	630	612	617	57,100	617
2021-12-23	606	617	606	609	28,500	609
2021-12-22	589	603	588	601	50,700	601
2021-12-21	585	599	585	590	41,200	590
2021-12-20	585	601	582	582	96,000	582
2021-12-17	606	606	586	586	129,500	586
2021-12-16	620	620	604	609	72,700	609
2021-12-15	611	621	611	614	28,900	614
2021-12-14	629	629	615	620	30,900	620
2021-12-13	635	637	625	632	30,200	632
2021-12-10	659	659	631	638	69,200	638
2021-12-09	658	658	648	652	38,800	652
2021-12-08	649	652	633	651	67,800	651
2021-12-07	614	639	614	639	55,500	639
2021-12-06	616	627	611	613	76,500	613
2021-12-03	598	609	598	606	53,400	606
2021-12-02	583	613	581	592	95,000	592
2021-12-01	574	600	568	588	105,100	588
2021-11-30	584	592	567	584	641,700	584
2021-11-29	569	589	569	577	100,700	577
2021-11-26	600	606	571	579	159,600	579
2021-11-25	603	617	601	604	57,500	604
2021-11-24	626	626	600	610	90,400	610
2021-11-22	631	640	620	625	59,900	625
2021-11-19	633	643	629	641	58,000	641
2021-11-18	640	644	632	634	87,700	634
2021-11-17	649	662	642	642	35,500	642
2021-11-16	648	666	648	653	76,000	653
2021-11-15	645	651	639	639	56,200	639
2021-11-12	656	669	645	648	81,100	648
2021-11-11	647	669	645	666	104,700	666
2021-11-10	681	690	654	654	141,300	654
2021-11-09	686	707	686	700	47,400	700
2021-11-08	693	693	683	689	19,900	689
2021-11-05	687	695	683	692	46,700	692
2021-11-04	697	701	686	687	73,800	687
2021-11-02	708	711	694	695	63,800	695
2021-11-01	742	742	714	718	33,100	718
2021-10-29	730	739	719	727	51,600	727
2021-10-28	706	735	705	728	123,000	728
2021-10-27	722	722	711	711	34,900	711
2021-10-26	716	735	716	722	46,200	722
2021-10-25	707	720	706	716	37,900	716
2021-10-22	711	727	707	715	43,900	715
2021-10-21	719	727	712	712	57,500	712
2021-10-20	736	736	716	720	32,500	720
2021-10-19	725	746	725	740	16,300	740
2021-10-18	732	732	721	726	17,800	726
2021-10-15	714	732	714	728	24,800	728
2021-10-14	725	733	710	714	51,100	714
2021-10-13	743	746	724	724	38,700	724
2021-10-12	748	748	740	744	21,900	744
2021-10-11	737	756	731	756	20,600	756
2021-10-08	728	740	727	736	42,400	736
2021-10-07	721	734	721	730	19,700	730
2021-10-06	724	738	724	725	25,700	725
2021-10-05	727	737	717	725	47,700	725
2021-10-04	748	749	722	728	25,900	728
2021-10-01	751	762	742	747	45,200	747
2021-09-30	760	785	755	766	96,900	766
2021-09-29	749	749	730	747	95,600	747
2021-09-28	767	767	751	764	34,400	764
2021-09-27	773	777	753	767	91,100	767
2021-09-24	717	763	716	761	125,100	761
2021-09-22	717	722	702	702	31,600	702
2021-09-21	716	729	709	717	61,000	717
2021-09-17	740	750	734	741	57,600	741
2021-09-16	746	746	727	739	33,700	739
2021-09-15	740	765	740	743	74,000	743
2021-09-14	748	750	740	750	27,500	750
2021-09-13	738	745	723	745	23,700	745
2021-09-10	717	742	717	742	48,600	742
2021-09-09	725	725	709	725	42,900	725
2021-09-08	727	728	713	722	37,600	722
2021-09-07	722	728	720	725	28,000	725
2021-09-06	726	726	712	722	24,600	722
2021-09-03	710	719	708	717	30,800	717
2021-09-02	693	710	689	710	43,200	710
2021-09-01	702	708	688	689	39,400	689
2021-08-31	690	716	689	713	61,600	713
2021-08-30	681	688	677	686	24,900	686
2021-08-27	665	672	654	671	30,000	671
2021-08-26	662	667	661	667	26,300	667
2021-08-25	668	671	662	662	32,000	662
2021-08-24	656	672	656	665	43,500	665
2021-08-23	662	669	651	652	41,000	652
2021-08-20	659	668	650	657	54,400	657
2021-08-19	677	679	659	660	36,000	660
2021-08-18	685	685	670	684	36,500	684
2021-08-17	671	687	667	682	44,800	682
2021-08-16	680	681	669	669	34,800	669
2021-08-13	697	697	686	689	25,400	689
2021-08-12	716	730	693	695	50,500	695
2021-08-11	694	728	694	728	106,000	728
2021-08-10	699	701	677	685	140,000	685
2021-08-06	742	758	742	755	91,100	755
2021-08-05	725	748	723	740	83,100	740
2021-08-04	713	728	710	710	48,100	710
2021-08-03	738	746	727	727	42,300	727
2021-08-02	728	744	725	737	59,500	737
2021-07-30	726	736	726	729	60,100	729
2021-07-29	719	739	718	732	65,700	732
2021-07-28	724	738	720	720	61,100	720
2021-07-27	720	728	718	726	49,400	726
2021-07-26	714	724	706	715	48,500	715
2021-07-21	704	710	696	696	47,600	696
2021-07-20	680	709	680	697	73,800	697
2021-07-19	700	708	685	685	57,500	685
2021-07-16	695	720	695	715	68,600	715
2021-07-15	703	716	700	701	50,300	701
2021-07-14	719	722	701	707	68,500	707
2021-07-13	698	716	695	711	155,800	711
2021-07-12	673	691	667	689	77,600	689
2021-07-09	667	668	650	663	97,500	663
2021-07-08	662	685	660	678	67,500	678
2021-07-07	675	677	660	660	39,800	660
2021-07-06	694	703	675	678	53,000	678
2021-07-05	702	712	702	708	54,300	708
2021-07-02	702	712	689	702	76,200	702
2021-07-01	677	704	675	695	88,600	695
2021-06-30	665	683	664	676	84,700	676
2021-06-29	654	665	653	657	43,200	657
2021-06-28	661	663	655	658	38,300	658
2021-06-25	655	683	655	664	141,400	664
2021-06-24	648	655	640	645	41,600	645
2021-06-23	658	667	651	655	42,900	655
2021-06-22	643	668	643	664	89,700	664
2021-06-21	630	641	620	630	90,600	630
2021-06-18	650	656	635	635	65,700	635
2021-06-17	661	665	644	648	93,000	648
2021-06-16	671	671	658	661	74,800	661
2021-06-15	675	686	672	673	43,000	673
2021-06-14	692	692	674	677	48,100	677
2021-06-11	684	690	679	682	47,500	682
2021-06-10	696	698	678	679	37,900	679
2021-06-09	700	703	690	690	17,500	690
2021-06-08	688	698	688	697	22,200	697
2021-06-07	693	702	683	685	38,100	685
2021-06-04	703	710	689	693	63,900	693
2021-06-03	692	710	692	707	80,700	707
2021-06-02	710	716	683	687	83,200	687
2021-06-01	705	725	705	715	91,700	715
2021-05-31	707	730	700	701	76,500	701
2021-05-28	701	708	695	707	21,400	707
2021-05-27	705	713	687	693	60,700	693
2021-05-26	683	705	679	701	64,000	701
2021-05-25	700	700	681	683	39,900	683
2021-05-24	717	717	694	694	30,500	694
2021-05-21	724	728	714	717	39,900	717
2021-05-20	700	715	700	709	29,200	709
2021-05-19	696	706	686	701	70,000	701
2021-05-18	670	707	668	696	126,000	696
2021-05-17	700	707	665	674	131,200	674
2021-05-14	695	710	694	702	96,100	702
2021-05-13	714	727	685	685	193,100	685
2021-05-12	763	772	738	744	84,300	744
2021-05-11	770	773	755	756	53,100	756
2021-05-10	760	776	760	776	31,800	776
2021-05-07	758	766	753	754	83,200	754
2021-05-06	761	777	753	753	111,300	753
2021-04-30	775	776	754	756	104,000	756
2021-04-28	793	795	775	775	51,800	775
2021-04-27	788	799	787	791	71,800	791
2021-04-26	800	801	781	783	78,900	783
2021-04-23	808	812	797	797	69,100	797
2021-04-22	821	825	809	815	45,000	815
2021-04-21	826	827	811	813	56,400	813
2021-04-20	842	850	833	833	31,100	833
2021-04-19	857	857	843	851	30,900	851
2021-04-16	836	862	836	862	49,700	862
2021-04-15	835	846	827	836	58,700	836
2021-04-14	835	837	831	833	14,000	833
2021-04-13	840	846	830	834	24,900	834
2021-04-12	827	842	823	836	30,400	836
2021-04-09	824	839	820	824	47,000	824
2021-04-08	833	836	818	824	68,000	824
2021-04-07	831	842	831	837	39,100	837
2021-04-06	846	854	832	835	61,600	835
2021-04-05	859	860	834	838	56,200	838
2021-04-02	861	869	853	856	64,700	856
2021-04-01	820	861	819	861	163,200	861
2021-03-31	820	826	806	808	108,500	808
2021-03-30	831	837	814	828	75,900	828
2021-03-29	840	862	828	839	129,300	839
2021-03-26	830	833	820	830	68,100	830
2021-03-25	818	830	812	820	56,100	820
2021-03-24	830	833	811	818	87,500	818
2021-03-23	850	854	835	838	46,200	838
2021-03-22	851	854	837	850	65,500	850
2021-03-19	858	861	845	852	59,300	852
2021-03-18	879	879	855	858	70,200	858
2021-03-17	878	878	857	877	59,800	877
2021-03-16	851	885	851	878	90,600	878
2021-03-15	852	859	844	857	64,000	857
2021-03-12	859	859	835	852	66,300	852
2021-03-11	853	860	839	852	144,400	852
2021-03-10	831	869	829	861	170,000	861
2021-03-09	825	836	805	826	129,800	826
2021-03-08	815	823	792	798	124,900	798
2021-03-05	816	823	796	810	215,600	810
2021-03-04	836	836	816	827	94,200	827
2021-03-03	870	870	838	841	68,900	841
2021-03-02	863	875	850	863	86,400	863
2021-03-01	849	866	840	848	81,100	848
2021-02-26	838	875	833	838	166,500	838
2021-02-25	846	848	833	838	93,000	838
2021-02-24	849	864	830	836	115,300	836
2021-02-22	835	870	822	859	214,100	859
2021-02-19	829	840	805	835	190,300	835
2021-02-18	842	847	833	844	126,800	844
2021-02-17	856	865	846	849	144,800	849
2021-02-16	890	890	858	864	150,000	864
2021-02-15	894	897	880	888	130,200	888
2021-02-12	884	905	882	892	78,300	892
2021-02-10	883	904	875	884	145,200	884
2021-02-09	879	899	876	898	129,700	898
2021-02-08	870	895	870	884	96,100	884
2021-02-05	837	870	828	870	126,700	870
2021-02-04	830	842	822	822	102,700	822
2021-02-03	836	844	830	835	63,600	835
2021-02-02	815	837	807	836	104,200	836
2021-02-01	804	810	797	800	85,100	800
2021-01-29	814	827	800	806	94,300	806
2021-01-28	833	834	813	813	153,400	813
2021-01-27	827	854	821	840	145,500	840
2021-01-26	821	829	816	819	36,400	819
2021-01-25	817	830	817	823	35,900	823
2021-01-22	816	829	814	822	62,800	822
2021-01-21	810	835	807	831	91,700	831
2021-01-20	811	820	792	809	127,700	809
2021-01-19	819	820	801	811	69,700	811
2021-01-18	804	815	800	815	74,300	815
2021-01-15	818	822	810	810	42,900	810
2021-01-14	811	824	806	818	91,500	818
2021-01-13	820	827	812	814	65,300	814
2021-01-12	836	840	818	820	54,400	820
2021-01-08	831	841	829	832	65,800	832
2021-01-07	848	848	824	826	95,000	826
2021-01-06	853	877	839	840	91,100	840
2021-01-05	832	858	819	857	136,800	857
2021-01-04	824	833	815	827	92,700	827

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9438 (株)エムティーアイ の時系列データ [2021年度]

9438 (株)エムティーアイの時系列データ [2021年度]