1. HOME >
  2. 株価時系列 >
  3. 9820 >
  4. 2020年

9820 エムティジェネックス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,6502,6882,6502,6576002,657
2020-12-292,6522,6562,6212,6501,3002,650
2020-12-282,6502,6502,6102,6105,5002,610
2020-12-252,6852,6892,6302,6304,0002,630
2020-12-242,6932,6982,6782,6852,1002,685
2020-12-232,6942,7252,6912,7171,4002,717
2020-12-222,7302,7742,7002,7094,3002,709
2020-12-212,7702,8142,7422,7422,9002,742
2020-12-182,7702,7852,7702,7701,0002,770
2020-12-172,8252,8292,7702,7702,0002,770
2020-12-162,8402,8412,8002,8251,5002,825
2020-12-152,7742,8352,7702,8092,8002,809
2020-12-142,8002,8002,7712,7741,3002,774
2020-12-112,7652,8062,7652,7981,3002,798
2020-12-102,7852,7852,7652,7651,6002,765
2020-12-092,7702,7852,7702,7853,2002,785
2020-12-082,7582,7902,7582,7701,5002,770
2020-12-072,8792,8792,7242,7564,3002,756
2020-12-042,8362,8552,8352,8411,2002,841
2020-12-032,8472,8652,8322,8531,4002,853
2020-12-022,8862,8862,8482,8808002,880
2020-12-012,8412,8772,8412,8701,4002,870
2020-11-302,8402,8942,8402,8551,4002,855
2020-11-272,8502,8652,8442,8619002,861
2020-11-262,8482,8702,8452,8571,8002,857
2020-11-252,9292,9292,8662,8841,5002,884
2020-11-242,8692,8902,8502,8521,0002,852
2020-11-202,8502,8652,8312,8331,5002,833
2020-11-192,8762,8762,8532,8634002,863
2020-11-182,8802,9072,8602,8766002,876
2020-11-172,8912,8912,8352,8501,7002,850
2020-11-162,8752,9022,8102,9021,9002,902
2020-11-132,8452,9192,8062,8851,5002,885
2020-11-122,9002,9432,8542,8541,0002,854
2020-11-112,8512,8892,8502,8761,6002,876
2020-11-102,8372,9372,8362,8751,9002,875
2020-11-092,9602,9702,8702,8713,4002,871
2020-11-062,8503,1502,8002,96011,3002,960
2020-11-052,8302,8452,7532,8153,0002,815
2020-11-042,8002,8472,8002,8392,1002,839
2020-11-022,7352,7502,7012,7212,3002,721
2020-10-302,7002,7482,6712,6854,2002,685
2020-10-292,7472,8152,7432,7433,0002,743
2020-10-282,8142,8252,7702,7974,1002,797
2020-10-272,8722,8722,8002,8608,3002,860
2020-10-262,9782,9802,8822,9004,2002,900
2020-10-233,0303,0302,8652,9517,1002,951
2020-10-223,3103,3102,9862,98713,3002,987
2020-10-213,2703,3203,1553,1553,8003,155
2020-10-203,2203,3403,1503,2654,3003,265
2020-10-193,2703,4453,1853,2006,9003,200
2020-10-163,1953,5953,1103,41020,5003,410
2020-10-153,6603,7653,3003,32014,6003,320
2020-10-143,6453,9903,5953,66036,4003,660
2020-10-133,8303,8303,4003,51546,3003,515
2020-10-124,0054,2853,7203,890140,5003,890
2020-10-093,2503,7453,2353,58570,2003,585
2020-10-082,8203,1602,8203,08514,3003,085
2020-10-072,7802,8202,7562,8201,6002,820
2020-10-062,7482,7802,7422,7652,0002,765
2020-10-052,7062,7472,7032,7387002,738
2020-10-022,7492,7502,7062,7061,2002,706
2020-09-302,7502,7502,7102,7181,1002,718
2020-09-292,6932,7202,6512,7203,5002,720
2020-09-282,6192,6482,6152,6431,6002,643
2020-09-252,6162,6452,6162,6195002,619
2020-09-242,6572,6602,6152,6158002,615
2020-09-232,6002,6602,6002,6272,0002,627
2020-09-182,6002,6002,6002,6001002,600
2020-09-172,5822,5842,5822,5843002,584
2020-09-162,5902,6132,5892,5892,0002,589
2020-09-152,5902,6292,5902,5966002,596
2020-09-142,6282,6282,5892,5894002,589
2020-09-112,5832,5992,5832,5992002,599
2020-09-102,5872,6132,5732,6007002,600
2020-09-092,5542,6262,5542,5981,2002,598
2020-09-082,6202,6232,5712,5951,1002,595
2020-09-072,5892,6702,5892,6208002,620
2020-09-042,6442,6442,6252,6396002,639
2020-09-032,5862,6122,5862,6125002,612
2020-09-022,6492,6572,5752,6012,4002,601
2020-09-012,5902,5982,5632,5631,0002,563
2020-08-312,5702,6732,5702,6002,4002,600
2020-08-282,6302,6712,5902,5901,7002,590
2020-08-272,6572,6572,6262,6275002,627
2020-08-262,5852,6432,5852,6331,3002,633
2020-08-252,6382,6452,6002,6001,9002,600
2020-08-242,6982,6982,6502,6501,0002,650
2020-08-212,6372,6762,6372,6761,0002,676
2020-08-202,6992,6992,6582,6873002,687
2020-08-192,6582,7012,6582,7019002,701
2020-08-182,6852,6852,6852,6852002,685
2020-08-172,7292,7292,7082,7094002,709
2020-08-142,6402,6942,6402,6934002,693
2020-08-132,6152,7152,6152,6394002,639
2020-08-122,6002,6402,6002,6107002,610
2020-08-112,6932,7002,6402,6501,5002,650
2020-08-072,5402,6572,5402,6471,4002,647
2020-08-062,6742,6742,6402,6408002,640
2020-08-052,6572,6702,6572,6703002,670
2020-08-042,6152,6812,6152,6813002,681
2020-08-032,6872,6902,6572,6651,1002,665
2020-07-312,6212,6502,6202,6358002,635
2020-07-302,6502,6502,6502,6501002,650
2020-07-292,7252,7492,7002,7001,0002,700
2020-07-282,6902,7102,6902,7103002,710
2020-07-272,6142,7002,6142,6904002,690
2020-07-222,7072,7072,6612,6616002,661
2020-07-212,6612,6702,6612,6707002,670
2020-07-202,7362,7362,6852,6875002,687
2020-07-172,7002,7002,6802,6861,4002,686
2020-07-162,7202,7202,6702,7001,0002,700
2020-07-152,6712,7122,6712,7122002,712
2020-07-142,7502,7502,6972,7001,3002,700
2020-07-132,6212,7012,6212,7019002,701
2020-07-102,6712,6712,6712,6715002,671
2020-07-092,6792,7002,6772,7007002,700
2020-07-082,7032,7352,7032,7074002,707
2020-07-072,7202,7202,6652,6861,1002,686
2020-07-062,6342,6872,6182,6562,5002,656
2020-07-032,7122,7122,6582,6782,9002,678
2020-07-022,7572,8382,7002,7054,6002,705
2020-07-012,7502,7502,7072,7071,3002,707
2020-06-302,7892,7892,7632,7709002,770
2020-06-292,7812,7942,7302,7801,5002,780
2020-06-262,7722,8002,7722,7981,3002,798
2020-06-252,8012,8282,7892,7896002,789
2020-06-242,8422,8422,8112,8283002,828
2020-06-232,8032,8422,8032,8421,0002,842
2020-06-222,8102,8102,8012,8013002,801
2020-06-192,8432,8432,8072,8101,4002,810
2020-06-182,8262,8412,7802,8191,6002,819
2020-06-172,8052,8502,8052,8492,1002,849
2020-06-162,7202,7932,7202,7701,4002,770
2020-06-152,7992,8462,7132,7203,7002,720
2020-06-122,7002,8302,6752,8303,0002,830
2020-06-112,8752,8872,8042,8204,2002,820
2020-06-102,8682,9022,8502,8751,7002,875
2020-06-092,9002,9002,8642,8781,1002,878
2020-06-082,8512,9512,8512,9002,1002,900
2020-06-052,8982,8992,8502,8501,8002,850
2020-06-042,8872,9002,8582,8953,3002,895
2020-06-032,9002,9002,8462,8872,6002,887
2020-06-022,8702,9852,8282,8629,4002,862
2020-06-012,8242,8242,8022,8201,7002,820
2020-05-292,9002,9002,8002,8202,3002,820
2020-05-282,8693,0052,7492,80010,1002,800
2020-05-272,8182,8292,7692,8203,7002,820
2020-05-262,7002,8302,7002,7744,3002,774
2020-05-252,7102,7132,6692,6801,9002,680
2020-05-222,7152,7152,6602,6601,5002,660
2020-05-212,6952,6952,6452,6651,2002,665
2020-05-202,6992,7002,6652,7001,9002,700
2020-05-192,6902,7242,5952,6908,6002,690
2020-05-182,5852,7062,5852,6902,6002,690
2020-05-152,6202,6202,5702,5853,0002,585
2020-05-142,8202,8202,5562,57217,1002,572
2020-05-132,4952,9292,4952,84919,1002,849
2020-05-122,5362,5572,5212,5211,1002,521
2020-05-112,5272,5682,5002,5162,1002,516
2020-05-082,4872,5372,4872,5001,7002,500
2020-05-072,4742,5422,4742,5023,4002,502
2020-05-012,6002,6002,5242,5242,5002,524
2020-04-302,5962,5962,5522,5522,1002,552
2020-04-282,5142,6002,5142,6006002,600
2020-04-272,5962,5962,5232,5581,7002,558
2020-04-242,6162,6162,5462,5466002,546
2020-04-232,5142,5802,5142,5741,1002,574
2020-04-222,6842,6842,4992,5006,6002,500
2020-04-212,6382,6982,6182,6922,4002,692
2020-04-202,6602,7142,6572,6731,6002,673
2020-04-172,6902,6902,6102,6103,3002,610
2020-04-162,6732,6992,6382,6691,9002,669
2020-04-152,7672,7672,6712,7123,0002,712
2020-04-142,5402,7402,5402,7208,4002,720
2020-04-132,5042,5292,4992,5153,9002,515
2020-04-102,5212,5852,4852,5041,6002,504
2020-04-092,4892,5352,4712,4714,7002,471
2020-04-082,4062,5392,4062,5392,8002,539
2020-04-072,4292,4642,3892,3891,0002,389
2020-04-062,4452,4792,3452,4792,5002,479
2020-04-032,3862,4842,3492,3493,5002,349
2020-04-022,3752,4752,3752,3881,7002,388
2020-04-012,5102,5102,4252,4253,0002,425
2020-03-312,4652,5102,4652,4713,6002,471
2020-03-302,4372,4872,4362,4653,6002,465
2020-03-272,5252,5752,4762,4767,1002,476
2020-03-262,5642,6952,4992,4999,3002,499
2020-03-252,6002,6022,5262,5803,1002,580
2020-03-242,4352,5152,4352,4702,2002,470
2020-03-232,3842,4482,3842,4352,3002,435
2020-03-192,5122,5122,4052,4344,1002,434
2020-03-182,3412,5502,3412,4122,4002,412
2020-03-172,3412,3902,3012,3836,8002,383
2020-03-162,3682,4422,3682,3912,9002,391
2020-03-132,3642,4252,3012,3678,1002,367
2020-03-122,5032,5532,4612,5484,9002,548
2020-03-112,6002,6502,5162,5213,6002,521
2020-03-102,5492,6952,4272,58111,7002,581
2020-03-092,5932,7492,4992,74919,7002,749
2020-03-062,7952,8352,7302,7302,4002,730
2020-03-052,8242,9442,8242,8533,7002,853
2020-03-042,6622,8032,6622,7742,3002,774
2020-03-032,8892,9442,7372,7427,4002,742
2020-03-022,6172,7972,6172,7897,6002,789
2020-02-282,7962,7962,5622,56620,4002,566
2020-02-273,2003,3052,8802,95421,2002,954
2020-02-263,2753,3153,2253,2509,5003,250
2020-02-253,5803,5853,1953,34518,1003,345
2020-02-213,6703,8003,6553,6955,8003,695
2020-02-203,7453,7503,6853,7052,6003,705
2020-02-193,7203,7603,6653,7602,2003,760
2020-02-183,7403,7853,5903,7608,5003,760
2020-02-173,7253,8453,7253,7556,1003,755
2020-02-143,8053,8953,7803,7805,9003,780
2020-02-133,9703,9853,8403,8755,7003,875
2020-02-123,8053,9703,8003,9259,5003,925
2020-02-104,1004,1003,8703,92012,0003,920
2020-02-073,8204,1503,7654,14058,1004,140
2020-02-063,4804,2103,4654,210105,3004,210
2020-02-053,4903,5153,4853,5101,4003,510
2020-02-043,5553,5553,4753,4902,1003,490
2020-02-033,4553,5303,4553,5301,3003,530
2020-01-313,4853,5503,4853,5251,3003,525
2020-01-303,4803,5553,4353,5554,1003,555
2020-01-293,4853,5203,4803,5052,7003,505
2020-01-283,4603,4953,4603,4908003,490
2020-01-273,4703,4803,4303,4802,5003,480
2020-01-243,4753,4903,4753,4856003,485
2020-01-233,4903,4903,4753,4801,1003,480
2020-01-223,5053,5053,4753,4901,2003,490
2020-01-213,5003,5103,4703,4701,8003,470
2020-01-203,4853,4953,4753,4901,1003,490
2020-01-173,5053,5053,4603,4802,7003,480
2020-01-163,5053,5453,4853,4951,9003,495
2020-01-153,5153,5203,5003,5001,5003,500
2020-01-143,5153,5553,5103,5101,1003,510
2020-01-103,5103,5103,4903,5001,3003,500
2020-01-093,5253,5253,4703,4904,9003,490
2020-01-083,5153,5253,4403,5202,3003,520
2020-01-073,5503,6103,5253,5253,0003,525
2020-01-063,5953,5953,5403,5501,6003,550

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-08-27]1株→1.1株