9438 (株)エムティーアイの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	518	530	513	514	25,700	514
2022-12-29	506	517	506	517	15,700	517
2022-12-28	506	510	506	510	11,400	510
2022-12-27	507	511	507	509	15,000	509
2022-12-26	505	510	505	507	5,100	507
2022-12-23	507	510	505	507	17,600	507
2022-12-22	510	511	507	510	24,000	510
2022-12-21	505	511	502	505	58,100	505
2022-12-20	524	524	507	508	43,600	508
2022-12-19	514	524	514	522	21,800	522
2022-12-16	520	530	513	513	36,500	513
2022-12-15	524	531	524	526	16,200	526
2022-12-14	529	532	517	532	32,000	532
2022-12-13	526	530	519	519	64,800	519
2022-12-12	515	526	515	522	33,800	522
2022-12-09	520	526	512	512	42,500	512
2022-12-08	516	530	516	530	56,800	530
2022-12-07	506	517	506	517	39,900	517
2022-12-06	508	512	506	508	21,400	508
2022-12-05	509	509	505	507	71,800	507
2022-12-02	503	514	503	509	50,800	509
2022-12-01	506	508	503	503	90,000	503
2022-11-30	506	511	504	506	39,900	506
2022-11-29	506	509	504	508	29,000	508
2022-11-28	512	516	505	507	39,600	507
2022-11-25	512	518	509	512	57,800	512
2022-11-24	514	516	505	512	67,000	512
2022-11-22	510	514	507	514	34,400	514
2022-11-21	509	511	508	509	19,100	509
2022-11-18	508	510	504	507	47,800	507
2022-11-17	506	512	506	506	18,300	506
2022-11-16	504	510	504	507	46,100	507
2022-11-15	505	509	504	506	25,500	506
2022-11-14	507	511	501	506	59,000	506
2022-11-11	514	516	502	510	71,400	510
2022-11-10	514	560	502	504	473,600	504
2022-11-09	515	515	505	505	20,100	505
2022-11-08	515	518	512	516	23,400	516
2022-11-07	509	511	505	511	19,800	511
2022-11-04	498	506	497	500	52,200	500
2022-11-02	506	510	497	497	51,100	497
2022-11-01	508	514	506	506	51,700	506
2022-10-31	531	531	509	509	45,800	509
2022-10-28	505	531	505	531	161,700	531
2022-10-27	504	514	501	511	37,500	511
2022-10-26	511	514	504	506	20,600	506
2022-10-25	507	511	505	508	25,500	508
2022-10-24	516	526	506	506	36,700	506
2022-10-21	506	512	506	506	11,300	506
2022-10-20	503	509	503	507	11,500	507
2022-10-19	506	510	506	507	12,600	507
2022-10-18	517	517	503	503	27,400	503
2022-10-17	512	515	505	506	21,300	506
2022-10-14	518	521	513	521	37,700	521
2022-10-13	512	512	503	508	34,000	508
2022-10-12	502	512	502	509	24,800	509
2022-10-11	506	511	503	503	32,800	503
2022-10-07	510	513	507	508	29,800	508
2022-10-06	503	515	503	510	27,000	510
2022-10-05	519	519	503	503	48,500	503
2022-10-04	509	518	507	512	44,600	512
2022-10-03	491	505	488	500	33,800	500
2022-09-30	506	509	499	499	33,000	499
2022-09-29	513	513	505	507	41,200	507
2022-09-28	480	503	480	503	69,900	503
2022-09-27	479	491	477	485	33,900	485
2022-09-26	474	486	472	479	36,100	479
2022-09-22	481	485	478	481	27,400	481
2022-09-21	495	498	485	486	33,400	486
2022-09-20	503	508	500	504	46,300	504
2022-09-16	503	503	495	495	28,300	495
2022-09-15	503	511	502	506	47,600	506
2022-09-14	498	505	493	503	32,900	503
2022-09-13	508	514	505	506	25,100	506
2022-09-12	504	511	504	507	16,000	507
2022-09-09	505	507	496	500	39,400	500
2022-09-08	496	508	494	505	32,400	505
2022-09-07	498	498	483	489	35,400	489
2022-09-06	504	507	496	498	45,600	498
2022-09-05	497	502	495	501	20,800	501
2022-09-02	498	505	494	499	30,100	499
2022-09-01	507	510	496	496	54,100	496
2022-08-31	510	516	506	515	18,100	515
2022-08-30	500	517	500	517	42,400	517
2022-08-29	499	499	492	492	43,200	492
2022-08-26	506	508	501	507	58,000	507
2022-08-25	504	510	502	506	48,100	506
2022-08-24	506	511	502	505	41,600	505
2022-08-23	501	509	499	504	44,700	504
2022-08-22	516	516	506	509	21,600	509
2022-08-19	510	523	509	523	54,100	523
2022-08-18	518	518	500	500	80,100	500
2022-08-17	521	527	517	525	43,700	525
2022-08-16	527	528	518	524	28,400	524
2022-08-15	535	539	528	529	52,300	529
2022-08-12	547	547	535	539	28,700	539
2022-08-10	547	547	533	540	33,700	540
2022-08-09	512	551	512	547	141,800	547
2022-08-08	512	524	499	506	228,900	506
2022-08-05	549	560	542	545	107,000	545
2022-08-04	550	554	543	552	39,600	552
2022-08-03	543	554	541	544	45,700	544
2022-08-02	553	555	545	545	36,000	545
2022-08-01	549	553	541	553	47,900	553
2022-07-29	536	548	533	533	62,600	533
2022-07-28	550	557	533	533	98,800	533
2022-07-27	542	556	542	550	37,200	550
2022-07-26	541	548	541	542	35,100	542
2022-07-25	550	556	542	542	43,900	542
2022-07-22	547	554	544	549	40,600	549
2022-07-21	535	556	535	547	52,500	547
2022-07-20	531	538	530	536	62,600	536
2022-07-19	503	525	503	525	48,900	525
2022-07-15	498	508	498	504	65,200	504
2022-07-14	499	509	496	507	58,400	507
2022-07-13	489	508	489	503	49,200	503
2022-07-12	498	499	489	489	56,800	489
2022-07-11	496	508	494	501	64,700	501
2022-07-08	488	503	483	483	97,100	483
2022-07-07	495	506	489	489	67,000	489
2022-07-06	500	502	486	490	75,400	490
2022-07-05	508	510	497	507	132,800	507
2022-07-04	493	510	493	505	60,100	505
2022-07-01	483	502	480	482	80,500	482
2022-06-30	481	505	481	491	133,300	491
2022-06-29	493	500	472	476	223,100	476
2022-06-28	476	502	472	502	127,800	502
2022-06-27	466	480	461	476	101,800	476
2022-06-24	450	464	447	463	71,600	463
2022-06-23	443	450	438	448	62,700	448
2022-06-22	448	449	436	438	37,000	438
2022-06-21	436	443	433	440	51,500	440
2022-06-20	433	437	422	424	88,600	424
2022-06-17	441	448	432	432	111,600	432
2022-06-16	451	476	449	460	247,000	460
2022-06-15	448	450	440	443	63,100	443
2022-06-14	442	452	440	450	64,500	450
2022-06-13	456	456	445	446	38,200	446
2022-06-10	463	466	452	457	71,500	457
2022-06-09	453	471	450	470	90,300	470
2022-06-08	455	455	448	455	64,100	455
2022-06-07	460	461	449	452	74,000	452
2022-06-06	453	466	453	458	74,100	458
2022-06-03	456	457	450	452	38,600	452
2022-06-02	458	458	448	448	45,400	448
2022-06-01	460	461	453	460	53,900	460
2022-05-31	460	467	456	459	76,100	459
2022-05-30	440	455	439	453	222,400	453
2022-05-27	436	436	421	432	90,200	432
2022-05-26	420	439	420	435	92,200	435
2022-05-25	426	426	415	420	114,400	420
2022-05-24	453	453	426	426	104,500	426
2022-05-23	446	461	444	453	91,900	453
2022-05-20	451	451	439	442	71,800	442
2022-05-19	459	459	448	451	83,800	451
2022-05-18	449	467	446	467	156,700	467
2022-05-17	434	454	428	454	105,300	454
2022-05-16	452	452	423	426	160,700	426
2022-05-13	415	442	383	437	488,900	437
2022-05-12	444	444	416	417	110,300	417
2022-05-11	438	451	438	447	76,200	447
2022-05-10	442	447	437	446	90,300	446
2022-05-09	459	461	446	446	83,600	446
2022-05-06	477	477	462	465	75,400	465
2022-05-02	472	479	470	476	86,900	476
2022-04-28	470	475	467	475	104,100	475
2022-04-27	478	485	475	475	182,400	475
2022-04-26	480	484	479	484	69,900	484
2022-04-25	470	473	466	472	82,300	472
2022-04-22	476	480	474	474	56,200	474
2022-04-21	482	486	476	486	76,300	486
2022-04-20	485	492	483	484	115,000	484
2022-04-19	480	484	480	482	56,600	482
2022-04-18	474	479	474	476	65,200	476
2022-04-15	479	481	471	478	77,700	478
2022-04-14	488	491	481	489	62,400	489
2022-04-13	473	491	470	491	131,900	491
2022-04-12	475	476	462	470	88,600	470
2022-04-11	490	494	475	480	174,800	480
2022-04-08	474	489	472	488	241,700	488
2022-04-07	463	470	462	467	68,200	467
2022-04-06	467	470	462	467	82,400	467
2022-04-05	464	474	460	470	165,000	470
2022-04-04	452	464	447	459	133,800	459
2022-04-01	450	454	443	450	89,800	450
2022-03-31	464	464	453	456	56,100	456
2022-03-30	468	472	459	465	90,400	465
2022-03-29	441	467	441	467	154,300	467
2022-03-28	448	449	443	443	52,600	443
2022-03-25	447	447	440	447	52,300	447
2022-03-24	443	444	434	444	59,300	444
2022-03-23	441	449	438	446	157,000	446
2022-03-22	434	443	430	436	162,500	436
2022-03-18	425	432	418	429	149,600	429
2022-03-17	426	433	422	430	176,600	430
2022-03-16	422	424	417	421	113,600	421
2022-03-15	422	424	418	421	78,800	421
2022-03-14	430	436	419	421	104,000	421
2022-03-11	432	437	424	428	64,900	428
2022-03-10	440	448	438	440	118,100	440
2022-03-09	435	437	426	429	83,900	429
2022-03-08	421	434	420	432	146,500	432
2022-03-07	434	443	419	425	103,300	425
2022-03-04	441	449	423	442	231,200	442
2022-03-03	453	458	443	443	83,800	443
2022-03-02	466	468	455	456	81,900	456
2022-03-01	463	477	459	474	128,100	474
2022-02-28	456	461	450	460	108,200	460
2022-02-25	450	457	444	457	163,000	457
2022-02-24	454	455	441	449	136,600	449
2022-02-22	469	469	455	458	76,400	458
2022-02-21	476	479	469	474	79,200	474
2022-02-18	483	490	477	480	89,600	480
2022-02-17	506	506	487	489	105,300	489
2022-02-16	525	527	506	510	147,700	510
2022-02-15	532	532	515	515	79,500	515
2022-02-14	552	552	519	528	98,200	528
2022-02-10	575	576	558	562	49,100	562
2022-02-09	567	580	567	576	30,300	576
2022-02-08	569	588	568	575	51,000	575
2022-02-07	571	572	563	566	54,600	566
2022-02-04	565	576	565	575	32,500	575
2022-02-03	572	574	565	570	26,600	570
2022-02-02	565	578	565	575	41,200	575
2022-02-01	558	577	558	570	50,900	570
2022-01-31	545	569	545	557	87,500	557
2022-01-28	541	557	538	554	42,100	554
2022-01-27	562	564	540	542	58,400	542
2022-01-26	555	564	555	561	55,100	561
2022-01-25	565	572	558	563	43,600	563
2022-01-24	560	578	556	577	31,300	577
2022-01-21	552	561	546	560	52,400	560
2022-01-20	555	564	552	559	38,800	559
2022-01-19	570	577	551	554	51,700	554
2022-01-18	578	594	577	579	44,100	579
2022-01-17	590	598	573	579	70,800	579
2022-01-14	600	602	586	590	79,500	590
2022-01-13	612	612	600	602	29,000	602
2022-01-12	602	624	602	622	31,300	622
2022-01-11	616	624	600	602	66,000	602
2022-01-07	604	627	590	616	80,100	616
2022-01-06	614	615	597	598	42,200	598
2022-01-05	630	630	613	621	45,400	621
2022-01-04	625	634	623	631	36,900	631

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 [2022年度]

9438 (株)エムティーアイの時系列データ [2022年度]