1. HOME >
  2. 株価時系列 >
  3. 9820 >
  4. 2022年

9820 エムティジェネックス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,2882,2882,2882,2882002,288
2022-12-292,2952,2952,2952,2951002,295
2022-12-282,2902,3002,2842,2959002,295
2022-12-272,3052,3052,2812,2841,2002,284
2022-12-262,3082,3302,2832,3301,9002,330
2022-12-232,2822,3202,2822,3208002,320
2022-12-222,3372,3372,2672,2877002,287
2022-12-212,2702,3472,2522,3472,6002,347
2022-12-202,3232,3232,2802,2801,0002,280
2022-12-192,3032,3232,3032,3231,1002,323
2022-12-162,3032,3452,3012,3161,1002,316
2022-12-152,3292,3592,3202,3208002,320
2022-12-142,3122,3292,3122,3292002,329
2022-12-132,3092,3092,2992,3034002,303
2022-12-122,2792,3122,2792,3099002,309
2022-12-092,3122,3122,3122,3121002,312
2022-12-082,3022,3022,3012,3013002,301
2022-12-072,3012,3072,2502,3022,5002,302
2022-12-062,3302,3332,3272,3274002,327
2022-12-052,3452,3452,3182,3189002,318
2022-12-022,3972,3972,3452,3458002,345
2022-12-012,4002,4002,3682,3984002,398
2022-11-302,3902,4002,3902,4003002,400
2022-11-292,3752,3912,3752,3908002,390
2022-11-282,3552,3582,3552,3569002,356
2022-11-252,3422,3572,3422,3564002,356
2022-11-242,3372,3482,3362,3368002,336
2022-11-222,4082,4082,3582,3586002,358
2022-11-212,3302,4442,3162,3868002,386
2022-11-182,3102,3302,3102,3301,1002,330
2022-11-172,2962,3872,2962,3607002,360
2022-11-162,3172,3172,3002,3011,0002,301
2022-11-152,3302,3302,3302,3304002,330
2022-11-142,3162,3352,3162,3209002,320
2022-11-112,3532,4302,3532,3661,3002,366
2022-11-102,3502,3512,3432,3431,9002,343
2022-11-092,3932,3932,3502,3505002,350
2022-11-082,3712,3712,3462,3462,6002,346
2022-11-072,4102,4102,3712,3712002,371
2022-11-042,3702,4092,3702,3739002,373
2022-11-022,3762,4072,3562,4001,7002,400
2022-11-012,3972,3972,3972,3972002,397
2022-10-312,3582,3972,3562,3566002,356
2022-10-282,4012,4012,3542,3985002,398
2022-10-272,3622,4002,3512,3513002,351
2022-10-262,3602,4052,3602,3626002,362
2022-10-252,3702,3702,3402,3609002,360
2022-10-242,4072,4072,3612,3616002,361
2022-10-212,4072,4342,4072,4074002,407
2022-10-202,3682,3842,3572,3577002,357
2022-10-192,3852,4022,3852,4004002,400
2022-10-182,3852,3882,3682,3883002,388
2022-10-172,4302,4302,3572,3861,4002,386
2022-10-142,4802,4802,4632,4632002,463
2022-10-132,4412,4412,4412,4412002,441
2022-10-12---2,449-2,449
2022-10-11---2,449-2,449
2022-10-072,3772,4492,3772,4494002,449
2022-10-062,4942,4942,4272,4271,4002,427
2022-10-052,3642,4502,3632,4501,2002,450
2022-10-042,2902,3642,2902,3642,0002,364
2022-10-032,2312,3532,2312,3538002,353
2022-09-302,3302,3302,2632,2671,0002,267
2022-09-292,3312,3312,3212,3304002,330
2022-09-282,4312,4312,3352,3442,4002,344
2022-09-272,3312,3312,3312,3311002,331
2022-09-262,3832,3832,3252,3302,4002,330
2022-09-222,4822,4822,3812,4301,2002,430
2022-09-212,4182,5132,4122,4388002,438
2022-09-202,4372,4372,4142,4181,4002,418
2022-09-162,4802,5232,4302,4552,0002,455
2022-09-152,4272,4442,4272,4367002,436
2022-09-142,4172,4822,4172,4511,2002,451
2022-09-132,5022,5022,4132,4412,8002,441
2022-09-122,4602,5002,4602,4606002,460
2022-09-092,4492,4862,4402,4421,6002,442
2022-09-082,4702,4992,4252,4251,7002,425
2022-09-072,4602,5392,4132,4704,0002,470
2022-09-062,6002,6002,4552,4556,2002,455
2022-09-052,7592,7592,6252,6504,0002,650
2022-09-022,5982,7922,5632,7897,3002,789
2022-09-012,5052,9552,5052,69849,9002,698
2022-08-312,4202,4902,4182,4552,3002,455
2022-08-302,4052,4502,3882,4081,8002,408
2022-08-292,4202,4502,4002,4502,5002,450
2022-08-262,5332,5332,4372,5155,2002,515
2022-08-252,6422,6562,4052,51818,8002,518
2022-08-242,9203,0202,6362,76353,8002,763
2022-08-232,2512,7832,2512,78324,8002,783
2022-08-222,2542,2832,2502,2832,3002,283
2022-08-19---2,241-2,241
2022-08-182,2312,2412,2312,2412002,241
2022-08-172,2262,2602,2242,2511,3002,251
2022-08-162,2382,2392,2382,2392002,239
2022-08-152,2222,2222,2052,2171,5002,217
2022-08-122,2012,2622,2012,2571,5002,257
2022-08-102,2692,2692,2252,2271,2002,227
2022-08-092,2572,2642,2202,2641,1002,264
2022-08-082,2232,2402,2232,2404002,240
2022-08-052,2352,2352,2202,2221,0002,222
2022-08-042,2492,2492,2252,2251,4002,225
2022-08-032,2492,2492,2492,2491002,249
2022-08-022,2502,2502,2202,2451,5002,245
2022-08-012,2742,2752,2132,2432,2002,243
2022-07-292,2502,2702,2412,2707002,270
2022-07-282,2642,2642,2642,2641,7002,264
2022-07-272,2832,2832,2302,2643,4002,264
2022-07-262,2902,2902,2802,2831,1002,283
2022-07-252,2742,3052,2732,3055002,305
2022-07-222,3122,3152,2722,3131,0002,313
2022-07-212,2752,2972,2702,2971,6002,297
2022-07-202,2682,3052,2442,2751,8002,275
2022-07-192,2702,2802,2642,2649002,264
2022-07-152,2972,2972,2752,2762,8002,276
2022-07-142,2982,3332,2982,3291,0002,329
2022-07-132,3002,3332,2902,3301,9002,330
2022-07-122,3102,3102,2802,2822,9002,282
2022-07-112,3242,3772,3202,3262,8002,326
2022-07-082,3472,3732,3002,3192,8002,319
2022-07-072,3222,3482,2832,3483,2002,348
2022-07-062,3842,4012,3012,3014,9002,301
2022-07-052,3812,4312,3722,3753,0002,375
2022-07-042,5202,5202,3722,39512,3002,395
2022-07-012,6212,6992,5202,5209,8002,520
2022-06-302,5502,7992,5042,62127,0002,621
2022-06-292,8402,9292,6002,60043,5002,600
2022-06-283,9703,9703,0003,010121,5003,010
2022-06-273,2703,2703,2703,2705,6003,270
2022-06-242,2652,7672,2652,76717,1002,767
2022-06-232,2182,2682,2132,2671,3002,267
2022-06-222,1992,2692,1992,2681,8002,268
2022-06-212,1992,1992,1992,1994002,199
2022-06-202,2002,2002,1992,1994002,199
2022-06-172,2022,2022,2002,2007002,200
2022-06-162,2232,2232,2122,2125002,212
2022-06-152,2262,2262,2262,2263002,226
2022-06-142,2222,2222,2222,2223002,222
2022-06-132,2342,2692,2342,2625002,262
2022-06-102,2342,2342,2342,2342002,234
2022-06-092,2432,2432,2342,2346002,234
2022-06-082,2592,2592,2432,2434002,243
2022-06-072,2602,2852,2602,2606002,260
2022-06-06---2,260-2,260
2022-06-032,2392,2652,2392,2606002,260
2022-06-022,2382,2382,2382,2383002,238
2022-06-01---2,238-2,238
2022-05-312,2212,2382,2212,2387002,238
2022-05-30---2,214-2,214
2022-05-27---2,214-2,214
2022-05-262,2112,2142,2112,2145002,214
2022-05-252,2622,2622,2612,2612002,261
2022-05-242,2952,3002,2952,2956002,295
2022-05-232,2992,2992,2672,2981,1002,298
2022-05-202,3002,3052,3002,3058002,305
2022-05-192,2992,3002,2992,3006002,300
2022-05-18---2,298-2,298
2022-05-172,2772,3072,2772,2986002,298
2022-05-162,2772,2772,2772,2771002,277
2022-05-132,3272,3272,3272,3271002,327
2022-05-122,3002,3002,3002,3002002,300
2022-05-11---2,305-2,305
2022-05-102,2532,3052,2472,3051,1002,305
2022-05-092,2902,2992,2252,2651,7002,265
2022-05-062,2882,3002,2882,3005002,300
2022-05-022,2992,2992,2752,2872,2002,287
2022-04-282,2842,3002,2772,3001,0002,300
2022-04-27---2,300-2,300
2022-04-262,3302,3302,2992,3002,1002,300
2022-04-252,2722,3192,2722,3194002,319
2022-04-222,3152,3152,3002,3002002,300
2022-04-212,2762,2762,2762,2761002,276
2022-04-20---2,302-2,302
2022-04-192,3022,3022,3022,3021002,302
2022-04-182,3702,3702,2992,2991,8002,299
2022-04-152,2732,3002,2732,2751,5002,275
2022-04-142,2712,2712,2712,2711002,271
2022-04-132,2772,2882,2772,2884002,288
2022-04-122,2722,2722,2712,2712002,271
2022-04-112,2632,3002,2632,3005002,300
2022-04-082,3102,3102,3102,3102002,310
2022-04-072,3102,3102,3102,3101002,310
2022-04-06---2,310-2,310
2022-04-05---2,310-2,310
2022-04-042,3052,3102,3052,3102002,310
2022-04-012,2952,2952,2952,2951002,295
2022-03-312,2992,2992,2992,2991002,299
2022-03-302,3082,3082,2792,2996002,299
2022-03-292,3012,3032,3002,3005002,300
2022-03-282,3002,3002,2912,3006002,300
2022-03-252,2942,3002,2792,3003,7002,300
2022-03-242,2942,3022,2942,2941,0002,294
2022-03-232,3412,3412,3002,3004002,300
2022-03-222,3012,3132,2942,2947002,294
2022-03-182,2912,2912,2912,2911002,291
2022-03-172,3002,3392,3002,3397002,339
2022-03-162,2732,3742,2732,3254002,325
2022-03-152,2702,3002,2702,3003002,300
2022-03-142,3732,3732,2682,3002,7002,300
2022-03-112,3282,3282,3282,3281002,328
2022-03-102,3252,3252,2782,2784002,278
2022-03-092,2582,3152,2582,3151,2002,315
2022-03-082,3472,3472,2992,3002,3002,300
2022-03-072,3612,3612,3612,3611002,361
2022-03-042,3012,3392,2812,3111,0002,311
2022-03-032,2802,3482,2802,3301,3002,330
2022-03-022,3002,3502,2572,2573,0002,257
2022-03-012,3002,3002,2562,3008002,300
2022-02-282,3002,3002,3002,3001002,300
2022-02-252,3902,3902,2602,3006,5002,300
2022-02-242,2952,3042,2902,2907002,290
2022-02-222,2962,2962,2962,2963002,296
2022-02-212,2942,3132,2942,3025002,302
2022-02-182,3052,3052,3052,3053002,305
2022-02-172,2862,3262,2862,3266002,326
2022-02-162,3152,3252,3152,3252002,325
2022-02-152,3022,3102,3022,3109002,310
2022-02-142,3002,3032,3002,3008002,300
2022-02-102,2692,2692,2342,2344002,234
2022-02-092,3042,3042,2792,2794002,279
2022-02-082,3042,3052,2902,2905002,290
2022-02-072,2812,2852,2812,2852002,285
2022-02-042,2712,2712,2712,2711002,271
2022-02-032,3002,3442,3002,3168002,316
2022-02-022,3442,3442,1942,3003,2002,300
2022-02-012,2512,2942,2512,2942,2002,294
2022-01-312,3012,3012,3012,3011002,301
2022-01-282,2872,2872,2872,2871,0002,287
2022-01-272,4162,4172,3202,3379002,337
2022-01-262,4172,4172,4172,4171002,417
2022-01-252,4352,4402,4162,4179002,417
2022-01-242,4772,4772,4772,4771002,477
2022-01-212,4292,4382,4292,4313002,431
2022-01-202,4232,4292,4232,4295002,429
2022-01-192,4722,4732,4722,4735,0002,473
2022-01-182,4782,4892,4752,4806002,480
2022-01-172,4912,4922,4912,4924002,492
2022-01-142,4752,4922,4752,4923002,492
2022-01-132,4762,4802,4762,4803002,480
2022-01-122,4742,4862,4742,4861,2002,486
2022-01-112,4742,4742,4742,4743002,474
2022-01-072,4992,5002,4752,4751,9002,475
2022-01-062,4752,5002,4752,5001,4002,500
2022-01-052,4982,4992,4722,4725002,472
2022-01-042,4452,4722,4452,4696002,469

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