1. HOME >
  2. 株価時系列 >
  3. 9820 >
  4. 2021年

9820 エムティジェネックス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,4932,5382,4902,4901,3002,490
2021-12-292,4912,5312,4902,5261,5002,526
2021-12-282,4922,5002,4902,4953,4002,495
2021-12-272,4912,5042,4902,5003,2002,500
2021-12-242,4972,5002,4902,4901,5002,490
2021-12-232,5032,5422,5032,5201,0002,520
2021-12-222,5372,5592,5362,5501,8002,550
2021-12-212,5162,5502,5162,5361,1002,536
2021-12-202,5702,5702,5502,5501,9002,550
2021-12-172,5702,5702,5272,5709002,570
2021-12-162,5502,5722,5502,5701,9002,570
2021-12-152,5012,5502,5012,5502,1002,550
2021-12-142,5302,5502,5292,5503,6002,550
2021-12-132,4812,5502,4812,5293,2002,529
2021-12-102,4392,4782,4392,4785002,478
2021-12-092,4892,4892,4792,4896002,489
2021-12-082,4882,4892,4632,4894002,489
2021-12-072,4762,4982,4762,4985002,498
2021-12-062,4512,4512,4512,4512002,451
2021-12-032,4512,4562,4512,4515002,451
2021-12-022,4562,4652,4302,4379002,437
2021-12-01---2,476-2,476
2021-11-302,4502,4962,4502,4766002,476
2021-11-292,4862,5002,4602,5001,8002,500
2021-11-262,4872,4872,4652,4651,8002,465
2021-11-252,4722,4862,4722,4864002,486
2021-11-242,4752,4942,4742,4779002,477
2021-11-222,5092,5092,5092,5091002,509
2021-11-192,5002,5102,4962,5107002,510
2021-11-182,4962,5002,4962,5009002,500
2021-11-172,5152,5152,5152,5151002,515
2021-11-162,5002,5162,4922,5168002,516
2021-11-152,5002,5502,4912,4911,5002,491
2021-11-122,5502,5502,5442,5501,7002,550
2021-11-112,5542,5592,5492,5502,0002,550
2021-11-102,5502,5592,5502,5541,2002,554
2021-11-092,5502,5672,5502,5501,2002,550
2021-11-082,5502,5502,5002,5491,0002,549
2021-11-052,5492,5602,5232,5501,9002,550
2021-11-042,5092,5492,5092,5494002,549
2021-11-022,5382,5382,4882,5081,3002,508
2021-11-012,5252,5482,5252,5381,7002,538
2021-10-29---2,462-2,462
2021-10-282,4622,4622,4622,4621002,462
2021-10-27---2,499-2,499
2021-10-262,4992,4992,4992,4991002,499
2021-10-252,4672,4962,4672,4968002,496
2021-10-222,5002,5052,5002,5058002,505
2021-10-212,4762,5002,4762,5005002,500
2021-10-202,4992,4992,4992,4991002,499
2021-10-192,5232,5232,4772,4994002,499
2021-10-182,5002,5312,5002,5248002,524
2021-10-152,4772,5002,4772,4996002,499
2021-10-14---2,479-2,479
2021-10-132,4792,4792,4792,4791002,479
2021-10-122,5002,5312,5002,5201,0002,520
2021-10-112,4732,4882,4732,4884002,488
2021-10-082,5002,5432,4892,5201,7002,520
2021-10-072,4902,5002,4902,5004002,500
2021-10-062,4992,5002,4652,5001,0002,500
2021-10-052,4662,5002,4662,5005002,500
2021-10-042,4712,4942,4712,4716002,471
2021-10-012,4702,4932,4672,4701,3002,470
2021-09-302,4982,5002,4612,5002,6002,500
2021-09-292,4992,5002,4992,5002,5002,500
2021-09-282,5352,5442,5032,5041,3002,504
2021-09-272,5382,5382,5272,5371,3002,537
2021-09-242,5272,5382,5262,5381,8002,538
2021-09-222,5392,5502,5382,5381,0002,538
2021-09-212,5392,5392,5392,5391002,539
2021-09-172,5412,5412,5392,5391,2002,539
2021-09-162,5282,5532,5282,5411,6002,541
2021-09-152,5272,5502,5262,5491,8002,549
2021-09-142,5502,5512,5472,5493,1002,549
2021-09-132,5432,5502,5432,5501,8002,550
2021-09-102,5432,5432,5422,5439002,543
2021-09-092,5272,5552,5272,5551,4002,555
2021-09-082,5502,5502,5252,5501,7002,550
2021-09-072,5272,5502,5262,5502,1002,550
2021-09-062,5622,5622,5272,5271,0002,527
2021-09-032,5702,5702,5622,5629002,562
2021-09-022,5242,5702,5242,5701,5002,570
2021-09-012,5732,5732,5722,5721,5002,572
2021-08-312,5492,5732,5492,5732,3002,573
2021-08-302,5152,5502,5132,5491,3002,549
2021-08-272,5312,5312,5312,5316002,531
2021-08-262,5482,5502,5312,5319002,531
2021-08-252,5482,5502,5472,5482,4002,548
2021-08-242,5302,5502,5302,5491,6002,549
2021-08-232,5102,5472,4622,5311,6002,531
2021-08-202,5302,5502,5062,5101,2002,510
2021-08-192,5022,5562,5022,5301,4002,530
2021-08-182,5272,5502,5272,5508002,550
2021-08-172,5262,5502,5252,5282,3002,528
2021-08-162,5492,5502,5262,5501,3002,550
2021-08-132,5662,5662,5492,5494,8002,549
2021-08-122,6192,6192,5832,5992,0002,599
2021-08-112,6182,6192,5932,6191,1002,619
2021-08-102,6182,6182,6182,6184002,618
2021-08-062,6162,6182,6152,6187002,618
2021-08-052,6152,6162,5932,6161,2002,616
2021-08-042,6152,6152,5772,6151,2002,615
2021-08-032,5752,6152,5752,6151,0002,615
2021-08-022,6022,6252,6002,6257002,625
2021-07-302,6002,6182,5922,6181,3002,618
2021-07-292,6002,6002,6002,6006002,600
2021-07-282,6002,6002,6002,6005002,600
2021-07-272,6002,6002,6002,6005002,600
2021-07-262,6032,6042,6002,6001,1002,600
2021-07-212,6132,6152,5982,5987002,598
2021-07-202,6122,6132,6122,6136002,613
2021-07-192,6502,6622,6502,6627002,662
2021-07-16---2,650-2,650
2021-07-152,5892,6502,5892,6502,6002,650
2021-07-142,5782,5992,5752,5991,0002,599
2021-07-132,5852,5912,5852,5914002,591
2021-07-122,5832,5852,5832,5854002,585
2021-07-092,5762,5902,5762,5839002,583
2021-07-082,5842,5842,5762,5761,2002,576
2021-07-072,5782,5842,5782,5844002,584
2021-07-062,5902,5902,5782,5783002,578
2021-07-052,5802,5902,5792,5906002,590
2021-07-022,6392,6392,5902,5906002,590
2021-07-012,6392,6392,6392,6391,0002,639
2021-06-302,5762,6392,5762,6395002,639
2021-06-292,5832,5832,5762,5765002,576
2021-06-282,6152,6152,5802,5831,6002,583
2021-06-252,6202,6202,6152,6155002,615
2021-06-242,6272,6272,6212,6219002,621
2021-06-232,6282,6352,6272,6276002,627
2021-06-222,6262,6282,6262,6283002,628
2021-06-212,6482,6482,6252,6259002,625
2021-06-182,6512,6632,6412,6636002,663
2021-06-172,6602,6602,6512,6516002,651
2021-06-162,6742,6742,6602,6604002,660
2021-06-152,6512,6692,6512,6695002,669
2021-06-142,7192,7192,7142,7143002,714
2021-06-112,6992,6992,6992,6991002,699
2021-06-102,6662,6662,6662,6662002,666
2021-06-092,6702,6702,6702,6701002,670
2021-06-082,6682,7202,6672,7204002,720
2021-06-072,6652,6652,6652,6651002,665
2021-06-042,6632,7132,6632,7123002,712
2021-06-032,6562,7062,6562,7062002,706
2021-06-022,6902,7282,6892,7018002,701
2021-06-012,6502,6542,6432,6433002,643
2021-05-312,6712,6712,6522,6655002,665
2021-05-282,6712,6712,6712,6711002,671
2021-05-272,6492,6742,6352,6407002,640
2021-05-262,6802,6802,6332,6337002,633
2021-05-252,6502,6642,6502,6506002,650
2021-05-242,6742,6742,6262,6522,2002,652
2021-05-212,7002,7002,6542,6636002,663
2021-05-202,7012,7012,7002,7003002,700
2021-05-19---2,702-2,702
2021-05-182,7272,7272,7022,7024002,702
2021-05-172,7272,7282,7272,7274002,727
2021-05-142,7022,7622,7002,7628002,762
2021-05-132,7032,7652,6912,7658002,765
2021-05-122,7752,7752,7022,7036002,703
2021-05-112,7012,7762,7012,7701,5002,770
2021-05-102,6952,7382,6922,7292,4002,729
2021-05-072,6902,6932,6902,6936002,693
2021-05-062,6562,6902,6462,6901,3002,690
2021-04-302,6532,6992,6352,6991,2002,699
2021-04-282,6562,6562,6532,6536002,653
2021-04-272,6792,6792,6552,6556002,655
2021-04-262,6532,6602,6522,6607002,660
2021-04-232,6522,6522,6512,6512002,651
2021-04-222,6842,6842,6842,6841002,684
2021-04-212,6752,6992,6442,6732,0002,673
2021-04-20---2,725-2,725
2021-04-192,7252,7252,7252,7251002,725
2021-04-16---2,730-2,730
2021-04-152,6802,7302,6802,7301,0002,730
2021-04-142,6782,7002,6782,6796002,679
2021-04-132,6802,7002,6762,7009002,700
2021-04-122,6812,7002,6812,6811,2002,681
2021-04-092,6982,7002,6982,7003002,700
2021-04-082,7152,7152,6982,6981,1002,698
2021-04-072,7262,7302,6832,7191,4002,719
2021-04-062,6772,7022,6762,7029002,702
2021-04-052,6762,6762,6752,6754002,675
2021-04-022,6952,6952,6762,6766002,676
2021-04-012,7112,7132,6802,6802,6002,680
2021-03-31---2,718-2,718
2021-03-302,7182,7182,7182,7184002,718
2021-03-292,7312,7632,7312,7597002,759
2021-03-262,7252,7632,7212,7631,2002,763
2021-03-252,7112,7762,7112,7697002,769
2021-03-242,7112,7502,7112,7112,0002,711
2021-03-232,8102,8102,7502,7976002,797
2021-03-222,7552,8022,7522,7605002,760
2021-03-192,7992,7992,7502,7701,3002,770
2021-03-182,8492,8492,8002,8008002,800
2021-03-172,8102,8202,8102,8202002,820
2021-03-162,7802,8282,7802,8281,4002,828
2021-03-152,7332,7782,7332,7601,3002,760
2021-03-122,7702,7782,7402,7404002,740
2021-03-112,7532,7532,7532,7531002,753
2021-03-10---2,753-2,753
2021-03-092,7532,7532,7532,7536002,753
2021-03-082,7312,7312,7312,7312002,731
2021-03-052,7422,7422,7272,7279002,727
2021-03-042,7602,7922,7562,7924002,792
2021-03-032,7502,7992,7502,7607002,760
2021-03-022,7922,7922,7602,7605002,760
2021-03-012,7502,7602,7502,7605002,760
2021-02-262,7802,7802,7242,7502,7002,750
2021-02-252,7662,8342,7662,8301,4002,830
2021-02-242,8232,8322,7662,8162,6002,816
2021-02-222,7682,8622,7662,8336002,833
2021-02-192,7552,7602,7362,7371,4002,737
2021-02-182,7552,7552,7522,7526002,752
2021-02-172,7552,7562,7522,7527002,752
2021-02-162,8402,8902,7552,7562,3002,756
2021-02-152,8212,8402,8102,8323,8002,832
2021-02-122,8502,8602,8202,8202,9002,820
2021-02-102,7512,8382,7512,8382,8002,838
2021-02-092,7512,7802,7512,7709002,770
2021-02-082,7152,7842,7152,7841,5002,784
2021-02-052,6672,7152,6672,7151,6002,715
2021-02-042,6792,6842,6612,6621,2002,662
2021-02-032,6522,6842,6522,6842,0002,684
2021-02-022,6792,6792,6422,6566002,656
2021-02-012,6292,6672,6292,6678002,667
2021-01-292,6502,6502,6392,6398002,639
2021-01-282,6302,6552,6262,6358002,635
2021-01-272,6502,6782,6502,6616002,661
2021-01-262,6502,6692,6352,6421,2002,642
2021-01-252,6502,6852,6422,6421,5002,642
2021-01-222,6652,6712,6412,6501,1002,650
2021-01-212,6502,6722,6452,6651,6002,665
2021-01-202,6452,6452,6352,6441,1002,644
2021-01-192,6502,6802,6452,6452,1002,645
2021-01-182,6702,6702,6502,6608002,660
2021-01-152,6552,6702,6212,6502,3002,650
2021-01-142,6972,6972,6612,6701,6002,670
2021-01-132,6772,6982,6712,6771,2002,677
2021-01-122,7002,7002,6852,6991,2002,699
2021-01-082,6842,7002,6832,7001,7002,700
2021-01-072,6942,6942,6552,6851,2002,685
2021-01-062,6562,6652,6562,6597002,659
2021-01-052,6782,6802,6512,6804002,680
2021-01-042,6982,6982,6482,6784002,678

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