9820 エムティジェネックス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,550 | 2,550 | 2,548 | 2,548 | 200 | 2,548 |
| 2025-04-03 | 2,508 | 2,546 | 2,500 | 2,507 | 2,300 | 2,507 |
| 2025-04-02 | 2,508 | 2,508 | 2,508 | 2,508 | 600 | 2,508 |
| 2025-04-01 | 2,506 | 2,506 | 2,506 | 2,506 | 300 | 2,506 |
| 2025-03-31 | 2,510 | 2,510 | 2,506 | 2,506 | 300 | 2,506 |
| 2025-03-28 | 2,529 | 2,530 | 2,529 | 2,530 | 300 | 2,530 |
| 2025-03-27 | 2,532 | 2,532 | 2,532 | 2,532 | 100 | 2,532 |
| 2025-03-26 | 2,535 | 2,535 | 2,535 | 2,535 | 100 | 2,535 |
| 2025-03-25 | 2,569 | 2,569 | 2,569 | 2,569 | 100 | 2,569 |
| 2025-03-24 | 2,548 | 2,553 | 2,548 | 2,553 | 700 | 2,553 |
| 2025-03-21 | 2,549 | 2,549 | 2,544 | 2,544 | 200 | 2,544 |
| 2025-03-19 | 2,521 | 2,521 | 2,521 | 2,521 | 200 | 2,521 |
| 2025-03-18 | 2,522 | 2,522 | 2,521 | 2,521 | 500 | 2,521 |
| 2025-03-17 | 2,521 | 2,521 | 2,521 | 2,521 | 100 | 2,521 |
| 2025-03-14 | 2,513 | 2,513 | 2,512 | 2,512 | 400 | 2,512 |
| 2025-03-13 | 2,514 | 2,514 | 2,514 | 2,514 | 100 | 2,514 |
| 2025-03-12 | - | - | - | 2,523 | - | 2,523 |
| 2025-03-11 | 2,524 | 2,524 | 2,523 | 2,523 | 200 | 2,523 |
| 2025-03-10 | 2,521 | 2,522 | 2,521 | 2,522 | 200 | 2,522 |
| 2025-03-07 | 2,559 | 2,559 | 2,520 | 2,520 | 400 | 2,520 |
| 2025-03-06 | 2,540 | 2,540 | 2,525 | 2,525 | 200 | 2,525 |
| 2025-03-05 | - | - | - | 2,510 | - | 2,510 |
| 2025-03-04 | 2,510 | 2,510 | 2,510 | 2,510 | 300 | 2,510 |
| 2025-03-03 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
| 2025-02-28 | 2,520 | 2,520 | 2,515 | 2,515 | 700 | 2,515 |
| 2025-02-27 | 2,508 | 2,508 | 2,508 | 2,508 | 100 | 2,508 |
| 2025-02-26 | 2,503 | 2,528 | 2,500 | 2,528 | 1,000 | 2,528 |
| 2025-02-25 | - | - | - | 2,532 | - | 2,532 |
| 2025-02-21 | 2,558 | 2,558 | 2,532 | 2,532 | 200 | 2,532 |
| 2025-02-20 | 2,521 | 2,521 | 2,506 | 2,508 | 500 | 2,508 |
| 2025-02-19 | 2,500 | 2,571 | 2,500 | 2,571 | 1,100 | 2,571 |
| 2025-02-18 | 2,541 | 2,541 | 2,541 | 2,541 | 400 | 2,541 |
| 2025-02-17 | 2,540 | 2,551 | 2,540 | 2,540 | 800 | 2,540 |
| 2025-02-14 | 2,539 | 2,539 | 2,539 | 2,539 | 100 | 2,539 |
| 2025-02-13 | 2,550 | 2,550 | 2,539 | 2,539 | 700 | 2,539 |
| 2025-02-12 | - | - | - | 2,600 | - | 2,600 |
| 2025-02-10 | - | - | - | 2,600 | - | 2,600 |
| 2025-02-07 | 2,673 | 2,673 | 2,600 | 2,600 | 500 | 2,600 |
| 2025-02-06 | - | - | - | 2,573 | - | 2,573 |
| 2025-02-05 | - | - | - | 2,573 | - | 2,573 |
| 2025-02-04 | - | - | - | 2,573 | - | 2,573 |
| 2025-02-03 | 2,539 | 2,573 | 2,539 | 2,573 | 500 | 2,573 |
| 2025-01-31 | - | - | - | 2,537 | - | 2,537 |
| 2025-01-30 | 2,573 | 2,573 | 2,537 | 2,537 | 200 | 2,537 |
| 2025-01-29 | 2,573 | 2,573 | 2,573 | 2,573 | 100 | 2,573 |
| 2025-01-28 | 2,573 | 2,573 | 2,573 | 2,573 | 1,000 | 2,573 |
| 2025-01-27 | - | - | - | 2,573 | - | 2,573 |
| 2025-01-24 | 2,573 | 2,573 | 2,573 | 2,573 | 100 | 2,573 |
| 2025-01-23 | 2,573 | 2,573 | 2,573 | 2,573 | 100 | 2,573 |
| 2025-01-22 | - | - | - | 2,573 | - | 2,573 |
| 2025-01-21 | - | - | - | 2,573 | - | 2,573 |
| 2025-01-20 | 2,573 | 2,573 | 2,573 | 2,573 | 200 | 2,573 |
| 2025-01-17 | 2,523 | 2,573 | 2,523 | 2,573 | 1,000 | 2,573 |
| 2025-01-16 | 2,523 | 2,523 | 2,523 | 2,523 | 100 | 2,523 |
| 2025-01-15 | 2,523 | 2,523 | 2,523 | 2,523 | 200 | 2,523 |
| 2025-01-14 | 2,524 | 2,524 | 2,524 | 2,524 | 300 | 2,524 |
| 2025-01-10 | 2,522 | 2,524 | 2,522 | 2,524 | 200 | 2,524 |
| 2025-01-09 | 2,525 | 2,525 | 2,525 | 2,525 | 100 | 2,525 |
| 2025-01-08 | 2,570 | 2,570 | 2,528 | 2,528 | 300 | 2,528 |
| 2025-01-07 | 2,573 | 2,573 | 2,573 | 2,573 | 400 | 2,573 |
| 2025-01-06 | 2,523 | 2,573 | 2,523 | 2,573 | 600 | 2,573 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株