9438 (株)エムティーアイの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	641	650	639	649	14,600	649
2023-12-28	639	640	632	640	8,900	640
2023-12-27	617	639	616	639	27,800	639
2023-12-26	618	628	611	617	13,600	617
2023-12-25	632	640	623	624	12,300	624
2023-12-22	638	639	628	639	22,300	639
2023-12-21	619	635	614	630	45,200	630
2023-12-20	616	620	606	619	39,700	619
2023-12-19	577	615	577	614	57,200	614
2023-12-18	566	582	566	580	28,000	580
2023-12-15	580	586	576	586	23,500	586
2023-12-14	584	591	578	579	28,100	579
2023-12-13	580	593	580	583	22,800	583
2023-12-12	582	596	580	580	48,900	580
2023-12-11	579	590	579	579	40,600	579
2023-12-08	578	594	578	578	43,900	578
2023-12-07	580	596	578	579	21,400	579
2023-12-06	580	597	570	589	25,300	589
2023-12-05	595	599	580	580	27,500	580
2023-12-04	587	597	585	595	20,700	595
2023-12-01	602	602	588	588	22,400	588
2023-11-30	600	605	600	602	13,100	602
2023-11-29	596	603	596	598	12,100	598
2023-11-28	590	598	590	595	15,000	595
2023-11-27	594	598	590	591	20,100	591
2023-11-24	596	598	593	594	19,400	594
2023-11-22	589	595	583	592	20,300	592
2023-11-21	575	591	574	589	27,100	589
2023-11-20	586	594	576	576	31,900	576
2023-11-17	575	587	572	586	19,000	586
2023-11-16	580	580	571	571	20,700	571
2023-11-15	568	582	568	577	30,100	577
2023-11-14	580	580	563	566	27,100	566
2023-11-13	575	580	570	576	23,300	576
2023-11-10	568	574	554	574	42,300	574
2023-11-09	594	600	558	577	110,100	577
2023-11-08	612	614	582	594	78,300	594
2023-11-07	613	619	602	610	33,700	610
2023-11-06	609	619	608	612	37,200	612
2023-11-02	591	601	588	601	29,600	601
2023-11-01	592	598	583	585	41,100	585
2023-10-31	573	593	568	593	30,700	593
2023-10-30	579	584	567	569	22,400	569
2023-10-27	570	586	570	586	15,000	586
2023-10-26	567	570	566	566	11,100	566
2023-10-25	572	576	568	570	15,100	570
2023-10-24	562	572	557	572	23,100	572
2023-10-23	578	579	560	560	20,600	560
2023-10-20	575	583	574	577	15,800	577
2023-10-19	566	576	565	573	15,700	573
2023-10-18	580	580	566	571	15,800	571
2023-10-17	574	586	573	580	16,500	580
2023-10-16	580	580	566	567	19,900	567
2023-10-13	592	592	577	582	21,000	582
2023-10-12	595	595	584	591	17,600	591
2023-10-11	594	594	584	585	17,500	585
2023-10-10	582	598	582	595	14,600	595
2023-10-06	583	595	583	590	15,600	590
2023-10-05	585	587	577	582	26,700	582
2023-10-04	576	580	571	571	27,300	571
2023-10-03	599	599	585	586	21,500	586
2023-10-02	619	625	602	602	37,300	602
2023-09-29	599	611	597	611	39,000	611
2023-09-28	597	599	587	599	35,100	599
2023-09-27	595	605	591	602	30,800	602
2023-09-26	597	597	588	596	23,100	596
2023-09-25	601	603	597	597	24,500	597
2023-09-22	589	600	589	591	37,800	591
2023-09-21	596	605	590	591	20,600	591
2023-09-20	608	611	595	598	27,500	598
2023-09-19	602	615	602	614	28,900	614
2023-09-15	595	608	595	607	39,000	607
2023-09-14	600	602	593	598	18,500	598
2023-09-13	606	612	599	600	22,400	600
2023-09-12	612	617	602	602	20,500	602
2023-09-11	612	618	604	610	56,100	610
2023-09-08	590	607	590	605	56,900	605
2023-09-07	591	595	585	594	33,800	594
2023-09-06	602	607	594	594	31,900	594
2023-09-05	598	601	590	597	37,200	597
2023-09-04	587	595	581	593	65,200	593
2023-09-01	571	586	571	586	34,300	586
2023-08-31	574	575	569	571	10,400	571
2023-08-30	577	577	570	573	19,300	573
2023-08-29	578	587	567	567	47,700	567
2023-08-28	569	578	564	577	33,400	577
2023-08-25	558	569	557	564	36,800	564
2023-08-24	546	564	546	562	34,600	562
2023-08-23	545	553	542	552	15,900	552
2023-08-22	541	549	541	545	14,400	545
2023-08-21	536	544	536	543	9,900	543
2023-08-18	541	543	538	541	8,400	541
2023-08-17	549	550	541	542	25,800	542
2023-08-16	537	554	537	549	27,800	549
2023-08-15	538	547	537	543	30,400	543
2023-08-14	537	543	537	539	9,800	539
2023-08-10	538	540	527	539	23,400	539
2023-08-09	556	556	534	543	32,400	543
2023-08-08	556	558	546	554	41,000	554
2023-08-07	541	552	541	551	30,500	551
2023-08-04	535	548	533	548	28,700	548
2023-08-03	541	547	532	536	35,600	536
2023-08-02	550	551	540	542	35,800	542
2023-08-01	556	557	545	553	57,400	553
2023-07-31	576	579	562	563	32,200	563
2023-07-28	565	578	556	561	59,500	561
2023-07-27	563	576	560	572	23,400	572
2023-07-26	558	569	558	566	21,100	566
2023-07-25	558	563	554	560	23,700	560
2023-07-24	567	573	561	561	37,100	561
2023-07-21	576	583	569	569	27,600	569
2023-07-20	581	589	576	579	35,000	579
2023-07-19	578	594	566	584	46,900	584
2023-07-18	583	583	574	576	36,300	576
2023-07-14	585	585	561	573	45,300	573
2023-07-13	570	587	568	583	31,500	583
2023-07-12	562	565	558	564	19,000	564
2023-07-11	560	567	556	559	33,200	559
2023-07-10	557	564	555	556	42,700	556
2023-07-07	566	573	557	557	55,200	557
2023-07-06	575	588	572	572	35,000	572
2023-07-05	583	591	580	581	46,400	581
2023-07-04	596	596	582	582	44,400	582
2023-07-03	608	614	600	602	35,000	602
2023-06-30	610	611	596	598	31,800	598
2023-06-29	609	622	609	614	41,200	614
2023-06-28	591	607	590	604	38,300	604
2023-06-27	594	598	589	590	23,300	590
2023-06-26	611	611	598	600	31,100	600
2023-06-23	636	637	612	616	48,500	616
2023-06-22	629	643	629	636	34,900	636
2023-06-21	622	641	621	635	56,300	635
2023-06-20	648	650	622	622	48,400	622
2023-06-19	650	664	647	654	57,100	654
2023-06-16	664	664	644	647	92,200	647
2023-06-15	650	669	650	663	58,200	663
2023-06-14	655	655	645	650	62,800	650
2023-06-13	640	652	640	646	83,200	646
2023-06-12	622	639	622	637	66,700	637
2023-06-09	625	631	619	620	51,500	620
2023-06-08	630	630	617	618	45,400	618
2023-06-07	627	640	624	630	60,900	630
2023-06-06	619	631	619	624	42,300	624
2023-06-05	617	628	615	628	60,100	628
2023-06-02	611	620	607	613	44,700	613
2023-06-01	600	613	600	604	43,700	604
2023-05-31	603	617	603	605	63,600	605
2023-05-30	615	622	603	612	61,600	612
2023-05-29	596	623	594	619	96,100	619
2023-05-26	604	613	591	595	144,100	595
2023-05-25	638	649	602	604	501,200	604
2023-05-24	593	609	593	598	64,100	598
2023-05-23	600	611	592	600	83,900	600
2023-05-22	588	604	586	599	39,500	599
2023-05-19	589	598	588	593	36,600	593
2023-05-18	617	617	584	589	60,700	589
2023-05-17	608	630	605	617	50,300	617
2023-05-16	601	610	598	607	70,800	607
2023-05-15	560	604	560	590	156,500	590
2023-05-12	520	558	520	558	144,700	558
2023-05-11	511	516	509	513	25,800	513
2023-05-10	510	513	505	511	36,800	511
2023-05-09	523	523	507	507	37,200	507
2023-05-08	510	519	508	515	15,700	515
2023-05-02	517	517	507	507	25,500	507
2023-05-01	523	525	515	516	29,100	516
2023-04-28	515	527	511	515	81,100	515
2023-04-27	507	513	506	509	379,300	509
2023-04-26	502	513	502	513	80,400	513
2023-04-25	511	515	504	507	66,000	507
2023-04-24	511	513	506	513	33,300	513
2023-04-21	507	512	504	511	33,400	511
2023-04-20	504	511	503	510	48,500	510
2023-04-19	519	520	507	514	43,900	514
2023-04-18	516	525	510	525	38,800	525
2023-04-17	521	529	509	517	60,700	517
2023-04-14	532	532	513	516	64,100	516
2023-04-13	533	539	525	526	50,800	526
2023-04-12	548	548	535	539	48,000	539
2023-04-11	548	554	535	538	54,400	538
2023-04-10	527	548	526	548	70,400	548
2023-04-07	544	550	537	537	56,800	537
2023-04-06	558	569	547	548	55,000	548
2023-04-05	571	571	556	558	35,200	558
2023-04-04	573	573	566	570	51,800	570
2023-04-03	578	582	570	571	27,800	571
2023-03-31	575	576	570	576	26,900	576
2023-03-30	571	580	571	579	23,300	579
2023-03-29	571	583	570	579	46,800	579
2023-03-28	579	579	566	570	27,400	570
2023-03-27	577	581	574	575	14,600	575
2023-03-24	582	582	573	577	18,700	577
2023-03-23	576	584	573	582	22,000	582
2023-03-22	570	577	562	575	40,700	575
2023-03-20	557	566	550	553	39,000	553
2023-03-17	550	570	547	561	36,100	561
2023-03-16	542	558	542	550	44,500	550
2023-03-15	553	565	550	552	38,100	552
2023-03-14	552	567	544	559	49,700	559
2023-03-13	561	575	561	569	34,000	569
2023-03-10	598	598	571	575	46,200	575
2023-03-09	578	597	576	597	29,300	597
2023-03-08	557	579	556	579	26,300	579
2023-03-07	560	560	554	559	33,800	559
2023-03-06	550	564	548	564	26,900	564
2023-03-03	542	551	541	550	23,400	550
2023-03-02	543	543	539	542	16,400	542
2023-03-01	535	545	535	543	15,900	543
2023-02-28	538	547	538	542	23,100	542
2023-02-27	523	542	523	542	23,800	542
2023-02-24	520	538	519	527	36,900	527
2023-02-22	514	521	514	521	23,400	521
2023-02-21	513	520	511	519	23,900	519
2023-02-20	510	512	508	510	13,800	510
2023-02-17	501	509	499	507	21,900	507
2023-02-16	499	501	498	501	20,600	501
2023-02-15	492	502	492	499	23,000	499
2023-02-14	487	490	486	488	16,400	488
2023-02-13	494	494	481	482	31,200	482
2023-02-10	499	502	495	495	34,200	495
2023-02-09	498	504	497	500	29,900	500
2023-02-08	504	507	500	500	31,200	500
2023-02-07	516	516	502	507	21,900	507
2023-02-06	507	515	503	515	20,000	515
2023-02-03	506	508	502	502	35,900	502
2023-02-02	510	512	506	507	16,000	507
2023-02-01	513	515	507	507	21,300	507
2023-01-31	517	517	511	514	15,000	514
2023-01-30	514	518	509	517	21,600	517
2023-01-27	514	514	507	514	14,800	514
2023-01-26	512	518	510	516	8,800	516
2023-01-25	511	517	509	512	14,100	512
2023-01-24	511	519	511	519	17,900	519
2023-01-23	504	510	504	510	16,700	510
2023-01-20	502	509	502	505	20,900	505
2023-01-19	506	510	505	507	12,100	507
2023-01-18	506	511	505	508	21,100	508
2023-01-17	499	507	499	507	22,000	507
2023-01-16	505	509	496	496	61,700	496
2023-01-13	506	511	506	507	23,200	507
2023-01-12	513	513	506	509	19,700	509
2023-01-11	507	511	505	510	28,200	510
2023-01-10	505	510	504	505	32,600	505
2023-01-06	505	509	505	507	23,100	507
2023-01-05	513	517	504	504	47,600	504
2023-01-04	509	511	505	507	33,000	507

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 [2023年度]

9438 (株)エムティーアイの時系列データ [2023年度]