9820 エムティジェネックス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,447 | 2,465 | 2,444 | 2,465 | 400 | 2,465 |
| 2024-11-20 | - | - | - | 2,442 | - | 2,442 |
| 2024-11-19 | - | - | - | 2,442 | - | 2,442 |
| 2024-11-18 | 2,442 | 2,442 | 2,442 | 2,442 | 200 | 2,442 |
| 2024-11-15 | 2,441 | 2,442 | 2,441 | 2,442 | 400 | 2,442 |
| 2024-11-14 | 2,441 | 2,442 | 2,441 | 2,442 | 1,600 | 2,442 |
| 2024-11-13 | 2,443 | 2,443 | 2,443 | 2,443 | 100 | 2,443 |
| 2024-11-12 | 2,441 | 2,441 | 2,441 | 2,441 | 400 | 2,441 |
| 2024-11-11 | 2,441 | 2,441 | 2,441 | 2,441 | 300 | 2,441 |
| 2024-11-08 | 2,450 | 2,464 | 2,441 | 2,441 | 600 | 2,441 |
| 2024-11-07 | 2,440 | 2,440 | 2,440 | 2,440 | 200 | 2,440 |
| 2024-11-06 | 2,435 | 2,435 | 2,435 | 2,435 | 100 | 2,435 |
| 2024-11-05 | 2,436 | 2,436 | 2,436 | 2,436 | 200 | 2,436 |
| 2024-11-01 | 2,466 | 2,466 | 2,466 | 2,466 | 100 | 2,466 |
| 2024-10-31 | 2,472 | 2,472 | 2,471 | 2,471 | 700 | 2,471 |
| 2024-10-30 | 2,432 | 2,477 | 2,432 | 2,477 | 1,100 | 2,477 |
| 2024-10-29 | 2,478 | 2,478 | 2,477 | 2,478 | 600 | 2,478 |
| 2024-10-28 | 2,462 | 2,478 | 2,454 | 2,454 | 400 | 2,454 |
| 2024-10-25 | 2,412 | 2,412 | 2,412 | 2,412 | 200 | 2,412 |
| 2024-10-24 | 2,411 | 2,422 | 2,411 | 2,412 | 600 | 2,412 |
| 2024-10-23 | 2,433 | 2,433 | 2,422 | 2,422 | 400 | 2,422 |
| 2024-10-22 | 2,480 | 2,480 | 2,472 | 2,472 | 300 | 2,472 |
| 2024-10-21 | 2,446 | 2,484 | 2,446 | 2,480 | 300 | 2,480 |
| 2024-10-18 | 2,426 | 2,445 | 2,426 | 2,445 | 300 | 2,445 |
| 2024-10-17 | 2,425 | 2,425 | 2,425 | 2,425 | 100 | 2,425 |
| 2024-10-16 | 2,470 | 2,470 | 2,421 | 2,421 | 300 | 2,421 |
| 2024-10-15 | 2,470 | 2,470 | 2,470 | 2,470 | 500 | 2,470 |
| 2024-10-11 | 2,489 | 2,489 | 2,470 | 2,470 | 200 | 2,470 |
| 2024-10-10 | - | - | - | 2,489 | - | 2,489 |
| 2024-10-09 | 2,490 | 2,490 | 2,489 | 2,489 | 700 | 2,489 |
| 2024-10-08 | 2,490 | 2,490 | 2,490 | 2,490 | 100 | 2,490 |
| 2024-10-07 | - | - | - | 2,431 | - | 2,431 |
| 2024-10-04 | - | - | - | 2,431 | - | 2,431 |
| 2024-10-03 | - | - | - | 2,431 | - | 2,431 |
| 2024-10-02 | 2,431 | 2,431 | 2,431 | 2,431 | 200 | 2,431 |
| 2024-10-01 | 2,493 | 2,493 | 2,400 | 2,429 | 1,300 | 2,429 |
| 2024-09-30 | 2,497 | 2,497 | 2,447 | 2,447 | 200 | 2,447 |
| 2024-09-27 | - | - | - | 2,500 | - | 2,500 |
| 2024-09-26 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
| 2024-09-25 | 2,481 | 2,481 | 2,481 | 2,481 | 100 | 2,481 |
| 2024-09-24 | 2,513 | 2,513 | 2,512 | 2,512 | 700 | 2,512 |
| 2024-09-20 | - | - | - | 2,513 | - | 2,513 |
| 2024-09-19 | - | - | - | 2,513 | - | 2,513 |
| 2024-09-18 | - | - | - | 2,513 | - | 2,513 |
| 2024-09-17 | 2,513 | 2,513 | 2,513 | 2,513 | 300 | 2,513 |
| 2024-09-13 | - | - | - | 2,513 | - | 2,513 |
| 2024-09-12 | - | - | - | 2,513 | - | 2,513 |
| 2024-09-11 | 2,513 | 2,513 | 2,513 | 2,513 | 100 | 2,513 |
| 2024-09-10 | - | - | - | 2,513 | - | 2,513 |
| 2024-09-09 | - | - | - | 2,513 | - | 2,513 |
| 2024-09-06 | 2,497 | 2,520 | 2,497 | 2,513 | 300 | 2,513 |
| 2024-09-05 | 2,513 | 2,513 | 2,513 | 2,513 | 100 | 2,513 |
| 2024-09-04 | - | - | - | 2,555 | - | 2,555 |
| 2024-09-03 | 2,555 | 2,555 | 2,555 | 2,555 | 100 | 2,555 |
| 2024-09-02 | 2,496 | 2,555 | 2,455 | 2,555 | 500 | 2,555 |
| 2024-08-30 | 2,481 | 2,577 | 2,468 | 2,546 | 600 | 2,546 |
| 2024-08-29 | 2,500 | 2,500 | 2,484 | 2,484 | 200 | 2,484 |
| 2024-08-28 | 2,512 | 2,540 | 2,500 | 2,540 | 500 | 2,540 |
| 2024-08-27 | 2,512 | 2,512 | 2,512 | 2,512 | 100 | 2,512 |
| 2024-08-26 | 2,480 | 2,512 | 2,480 | 2,512 | 400 | 2,512 |
| 2024-08-23 | 2,504 | 2,504 | 2,504 | 2,504 | 100 | 2,504 |
| 2024-08-22 | 2,563 | 2,571 | 2,487 | 2,487 | 800 | 2,487 |
| 2024-08-21 | 2,532 | 2,563 | 2,532 | 2,563 | 200 | 2,563 |
| 2024-08-20 | - | - | - | 2,582 | - | 2,582 |
| 2024-08-19 | 2,520 | 2,582 | 2,520 | 2,582 | 500 | 2,582 |
| 2024-08-16 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 2,570 |
| 2024-08-15 | 2,570 | 2,570 | 2,570 | 2,570 | 100 | 2,570 |
| 2024-08-14 | - | - | - | 2,570 | - | 2,570 |
| 2024-08-13 | 2,570 | 2,570 | 2,570 | 2,570 | 200 | 2,570 |
| 2024-08-09 | 2,446 | 2,640 | 2,446 | 2,535 | 800 | 2,535 |
| 2024-08-08 | - | - | - | 2,399 | - | 2,399 |
| 2024-08-07 | 2,301 | 2,399 | 2,300 | 2,399 | 1,100 | 2,399 |
| 2024-08-06 | 2,151 | 2,336 | 2,151 | 2,336 | 600 | 2,336 |
| 2024-08-05 | 2,556 | 2,606 | 2,201 | 2,201 | 6,700 | 2,201 |
| 2024-08-02 | 2,671 | 2,671 | 2,598 | 2,640 | 3,100 | 2,640 |
| 2024-08-01 | 2,710 | 2,710 | 2,710 | 2,710 | 100 | 2,710 |
| 2024-07-31 | 2,673 | 2,770 | 2,673 | 2,710 | 600 | 2,710 |
| 2024-07-30 | 2,849 | 2,849 | 2,670 | 2,670 | 1,300 | 2,670 |
| 2024-07-29 | 2,701 | 2,701 | 2,701 | 2,701 | 100 | 2,701 |
| 2024-07-26 | 2,656 | 2,701 | 2,656 | 2,701 | 2,200 | 2,701 |
| 2024-07-25 | 2,630 | 2,630 | 2,629 | 2,630 | 700 | 2,630 |
| 2024-07-24 | 2,589 | 2,639 | 2,589 | 2,639 | 500 | 2,639 |
| 2024-07-23 | 2,639 | 2,639 | 2,639 | 2,639 | 100 | 2,639 |
| 2024-07-22 | - | - | - | 2,639 | - | 2,639 |
| 2024-07-19 | - | - | - | 2,639 | - | 2,639 |
| 2024-07-18 | 2,649 | 2,649 | 2,639 | 2,639 | 800 | 2,639 |
| 2024-07-17 | 2,649 | 2,649 | 2,649 | 2,649 | 400 | 2,649 |
| 2024-07-16 | 2,675 | 2,675 | 2,649 | 2,649 | 400 | 2,649 |
| 2024-07-12 | 2,600 | 2,625 | 2,600 | 2,625 | 200 | 2,625 |
| 2024-07-11 | 2,590 | 2,640 | 2,590 | 2,638 | 800 | 2,638 |
| 2024-07-10 | 2,618 | 2,640 | 2,618 | 2,640 | 1,000 | 2,640 |
| 2024-07-09 | 2,605 | 2,640 | 2,604 | 2,633 | 1,500 | 2,633 |
| 2024-07-08 | - | - | - | 2,605 | - | 2,605 |
| 2024-07-05 | 2,605 | 2,605 | 2,605 | 2,605 | 200 | 2,605 |
| 2024-07-04 | - | - | - | 2,640 | - | 2,640 |
| 2024-07-03 | 2,605 | 2,640 | 2,605 | 2,640 | 1,000 | 2,640 |
| 2024-07-02 | - | - | - | 2,630 | - | 2,630 |
| 2024-07-01 | - | - | - | 2,630 | - | 2,630 |
| 2024-06-28 | 2,630 | 2,633 | 2,630 | 2,630 | 300 | 2,630 |
| 2024-06-27 | 2,649 | 2,649 | 2,649 | 2,649 | 400 | 2,649 |
| 2024-06-26 | 2,622 | 2,622 | 2,622 | 2,622 | 200 | 2,622 |
| 2024-06-25 | 2,610 | 2,622 | 2,610 | 2,622 | 300 | 2,622 |
| 2024-06-24 | 2,639 | 2,639 | 2,639 | 2,639 | 100 | 2,639 |
| 2024-06-21 | 2,594 | 2,639 | 2,594 | 2,639 | 500 | 2,639 |
| 2024-06-20 | - | - | - | 2,587 | - | 2,587 |
| 2024-06-19 | 2,603 | 2,619 | 2,587 | 2,587 | 1,200 | 2,587 |
| 2024-06-18 | - | - | - | 2,633 | - | 2,633 |
| 2024-06-17 | 2,633 | 2,633 | 2,633 | 2,633 | 2,200 | 2,633 |
| 2024-06-14 | 2,630 | 2,633 | 2,630 | 2,633 | 200 | 2,633 |
| 2024-06-13 | - | - | - | 2,630 | - | 2,630 |
| 2024-06-12 | 2,630 | 2,630 | 2,630 | 2,630 | 100 | 2,630 |
| 2024-06-11 | 2,580 | 2,639 | 2,580 | 2,639 | 800 | 2,639 |
| 2024-06-10 | - | - | - | 2,580 | - | 2,580 |
| 2024-06-07 | 2,564 | 2,580 | 2,563 | 2,580 | 1,500 | 2,580 |
| 2024-06-06 | 2,586 | 2,590 | 2,565 | 2,565 | 2,300 | 2,565 |
| 2024-06-05 | 2,566 | 2,609 | 2,566 | 2,609 | 700 | 2,609 |
| 2024-06-04 | 2,610 | 2,610 | 2,600 | 2,600 | 200 | 2,600 |
| 2024-06-03 | - | - | - | 2,608 | - | 2,608 |
| 2024-05-31 | 2,583 | 2,609 | 2,583 | 2,608 | 600 | 2,608 |
| 2024-05-30 | - | - | - | 2,600 | - | 2,600 |
| 2024-05-29 | 2,590 | 2,608 | 2,590 | 2,600 | 1,600 | 2,600 |
| 2024-05-28 | - | - | - | 2,590 | - | 2,590 |
| 2024-05-27 | 2,564 | 2,590 | 2,564 | 2,590 | 200 | 2,590 |
| 2024-05-24 | 2,610 | 2,610 | 2,610 | 2,610 | 100 | 2,610 |
| 2024-05-23 | - | - | - | 2,610 | - | 2,610 |
| 2024-05-22 | 2,610 | 2,610 | 2,610 | 2,610 | 100 | 2,610 |
| 2024-05-21 | 2,618 | 2,618 | 2,600 | 2,600 | 200 | 2,600 |
| 2024-05-20 | 2,617 | 2,621 | 2,552 | 2,619 | 500 | 2,619 |
| 2024-05-17 | 2,610 | 2,640 | 2,590 | 2,617 | 2,800 | 2,617 |
| 2024-05-16 | 2,605 | 2,636 | 2,604 | 2,635 | 800 | 2,635 |
| 2024-05-15 | 2,602 | 2,640 | 2,600 | 2,627 | 1,500 | 2,627 |
| 2024-05-14 | 2,725 | 2,725 | 2,640 | 2,643 | 1,700 | 2,643 |
| 2024-05-13 | 2,774 | 2,841 | 2,774 | 2,775 | 2,000 | 2,775 |
| 2024-05-10 | 2,800 | 2,800 | 2,773 | 2,774 | 1,000 | 2,774 |
| 2024-05-09 | 2,810 | 2,810 | 2,770 | 2,780 | 700 | 2,780 |
| 2024-05-08 | 2,778 | 2,850 | 2,778 | 2,810 | 1,200 | 2,810 |
| 2024-05-07 | 2,751 | 2,777 | 2,751 | 2,777 | 700 | 2,777 |
| 2024-05-02 | - | - | - | 2,769 | - | 2,769 |
| 2024-05-01 | 2,720 | 2,800 | 2,720 | 2,769 | 700 | 2,769 |
| 2024-04-30 | 2,702 | 2,705 | 2,702 | 2,705 | 200 | 2,705 |
| 2024-04-26 | 2,772 | 2,772 | 2,722 | 2,740 | 400 | 2,740 |
| 2024-04-25 | 2,701 | 2,772 | 2,701 | 2,772 | 600 | 2,772 |
| 2024-04-24 | 2,723 | 2,723 | 2,723 | 2,723 | 200 | 2,723 |
| 2024-04-23 | - | - | - | 2,723 | - | 2,723 |
| 2024-04-22 | 2,670 | 2,723 | 2,670 | 2,723 | 600 | 2,723 |
| 2024-04-19 | 2,814 | 2,814 | 2,650 | 2,690 | 4,000 | 2,690 |
| 2024-04-18 | 2,852 | 2,852 | 2,800 | 2,825 | 2,200 | 2,825 |
| 2024-04-17 | 2,880 | 2,880 | 2,880 | 2,880 | 200 | 2,880 |
| 2024-04-16 | 2,948 | 2,948 | 2,880 | 2,880 | 700 | 2,880 |
| 2024-04-15 | 2,900 | 2,900 | 2,900 | 2,900 | 200 | 2,900 |
| 2024-04-12 | 2,995 | 2,995 | 2,950 | 2,950 | 300 | 2,950 |
| 2024-04-11 | 2,949 | 2,950 | 2,949 | 2,950 | 400 | 2,950 |
| 2024-04-10 | 2,910 | 2,950 | 2,910 | 2,930 | 300 | 2,930 |
| 2024-04-09 | 2,892 | 2,930 | 2,892 | 2,906 | 400 | 2,906 |
| 2024-04-08 | 2,832 | 2,920 | 2,832 | 2,891 | 800 | 2,891 |
| 2024-04-05 | 2,822 | 2,852 | 2,804 | 2,831 | 900 | 2,831 |
| 2024-04-04 | - | - | - | 2,872 | - | 2,872 |
| 2024-04-03 | 2,872 | 2,872 | 2,822 | 2,872 | 1,500 | 2,872 |
| 2024-04-02 | 2,848 | 2,849 | 2,848 | 2,849 | 200 | 2,849 |
| 2024-04-01 | 2,888 | 2,889 | 2,840 | 2,879 | 1,200 | 2,879 |
| 2024-03-29 | 2,791 | 2,835 | 2,785 | 2,789 | 600 | 2,789 |
| 2024-03-28 | 2,800 | 2,800 | 2,791 | 2,791 | 1,000 | 2,791 |
| 2024-03-27 | 2,826 | 2,858 | 2,826 | 2,835 | 1,100 | 2,835 |
| 2024-03-26 | 2,818 | 2,833 | 2,818 | 2,818 | 600 | 2,818 |
| 2024-03-25 | 2,831 | 2,831 | 2,820 | 2,820 | 500 | 2,820 |
| 2024-03-22 | 2,849 | 2,849 | 2,849 | 2,849 | 100 | 2,849 |
| 2024-03-21 | 2,830 | 2,845 | 2,830 | 2,845 | 1,000 | 2,845 |
| 2024-03-19 | 2,882 | 2,882 | 2,880 | 2,880 | 400 | 2,880 |
| 2024-03-18 | 2,900 | 3,000 | 2,830 | 2,830 | 1,700 | 2,830 |
| 2024-03-15 | 2,898 | 2,909 | 2,860 | 2,878 | 1,100 | 2,878 |
| 2024-03-14 | 2,886 | 2,948 | 2,823 | 2,948 | 900 | 2,948 |
| 2024-03-13 | 2,890 | 2,933 | 2,890 | 2,933 | 400 | 2,933 |
| 2024-03-12 | 2,797 | 2,979 | 2,771 | 2,940 | 1,900 | 2,940 |
| 2024-03-11 | 2,999 | 2,999 | 2,800 | 2,800 | 3,500 | 2,800 |
| 2024-03-08 | 2,900 | 3,095 | 2,900 | 3,040 | 9,400 | 3,040 |
| 2024-03-07 | 2,700 | 3,180 | 2,700 | 2,860 | 17,500 | 2,860 |
| 2024-03-06 | 2,641 | 2,680 | 2,641 | 2,680 | 900 | 2,680 |
| 2024-03-05 | 2,632 | 2,632 | 2,632 | 2,632 | 100 | 2,632 |
| 2024-03-04 | 2,650 | 2,667 | 2,645 | 2,645 | 900 | 2,645 |
| 2024-03-01 | 2,637 | 2,647 | 2,637 | 2,638 | 500 | 2,638 |
| 2024-02-29 | - | - | - | 2,642 | - | 2,642 |
| 2024-02-28 | 2,645 | 2,645 | 2,642 | 2,642 | 400 | 2,642 |
| 2024-02-27 | 2,647 | 2,670 | 2,639 | 2,645 | 1,900 | 2,645 |
| 2024-02-26 | 2,647 | 2,647 | 2,647 | 2,647 | 200 | 2,647 |
| 2024-02-22 | 2,631 | 2,648 | 2,630 | 2,648 | 1,000 | 2,648 |
| 2024-02-21 | - | - | - | 2,602 | - | 2,602 |
| 2024-02-20 | 2,602 | 2,640 | 2,602 | 2,602 | 700 | 2,602 |
| 2024-02-19 | 2,599 | 2,599 | 2,599 | 2,599 | 200 | 2,599 |
| 2024-02-16 | 2,606 | 2,643 | 2,606 | 2,643 | 1,600 | 2,643 |
| 2024-02-15 | 2,648 | 2,648 | 2,596 | 2,635 | 3,500 | 2,635 |
| 2024-02-14 | 2,615 | 2,640 | 2,580 | 2,628 | 1,200 | 2,628 |
| 2024-02-13 | 2,574 | 2,644 | 2,574 | 2,615 | 4,100 | 2,615 |
| 2024-02-09 | 2,545 | 2,571 | 2,522 | 2,545 | 3,200 | 2,545 |
| 2024-02-08 | 2,548 | 2,551 | 2,548 | 2,551 | 1,000 | 2,551 |
| 2024-02-07 | 2,548 | 2,550 | 2,548 | 2,550 | 1,100 | 2,550 |
| 2024-02-06 | 2,584 | 2,584 | 2,546 | 2,546 | 900 | 2,546 |
| 2024-02-05 | 2,582 | 2,582 | 2,560 | 2,575 | 2,800 | 2,575 |
| 2024-02-02 | 2,569 | 2,615 | 2,550 | 2,613 | 2,700 | 2,613 |
| 2024-02-01 | 2,539 | 2,575 | 2,530 | 2,565 | 1,200 | 2,565 |
| 2024-01-31 | 2,523 | 2,568 | 2,521 | 2,568 | 2,100 | 2,568 |
| 2024-01-30 | 2,539 | 2,540 | 2,523 | 2,523 | 2,800 | 2,523 |
| 2024-01-29 | 2,534 | 2,540 | 2,484 | 2,539 | 3,800 | 2,539 |
| 2024-01-26 | 2,500 | 2,524 | 2,500 | 2,524 | 800 | 2,524 |
| 2024-01-25 | 2,520 | 2,520 | 2,510 | 2,510 | 1,200 | 2,510 |
| 2024-01-24 | 2,522 | 2,522 | 2,521 | 2,521 | 400 | 2,521 |
| 2024-01-23 | 2,527 | 2,540 | 2,520 | 2,522 | 1,400 | 2,522 |
| 2024-01-22 | 2,523 | 2,540 | 2,522 | 2,522 | 1,000 | 2,522 |
| 2024-01-19 | 2,548 | 2,548 | 2,520 | 2,520 | 900 | 2,520 |
| 2024-01-18 | 2,558 | 2,558 | 2,554 | 2,555 | 500 | 2,555 |
| 2024-01-17 | 2,552 | 2,560 | 2,552 | 2,552 | 1,200 | 2,552 |
| 2024-01-16 | 2,586 | 2,586 | 2,552 | 2,552 | 2,700 | 2,552 |
| 2024-01-15 | 2,600 | 2,600 | 2,584 | 2,584 | 1,600 | 2,584 |
| 2024-01-12 | 2,612 | 2,614 | 2,590 | 2,590 | 1,300 | 2,590 |
| 2024-01-11 | 2,601 | 2,640 | 2,598 | 2,598 | 2,900 | 2,598 |
| 2024-01-10 | 2,614 | 2,660 | 2,588 | 2,631 | 1,600 | 2,631 |
| 2024-01-09 | 2,560 | 2,610 | 2,560 | 2,610 | 1,800 | 2,610 |
| 2024-01-05 | 2,585 | 2,585 | 2,560 | 2,560 | 1,600 | 2,560 |
| 2024-01-04 | 2,564 | 2,580 | 2,561 | 2,576 | 3,100 | 2,576 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株
