1. HOME >
  2. 株価時系列 >
  3. 9820 >
  4. 2023年

9820 エムティジェネックス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,6552,6702,6102,6111,0002,611
2023-12-282,6542,6542,6192,6402,7002,640
2023-12-272,6802,6802,6202,6201,5002,620
2023-12-262,6372,6452,6372,6451,0002,645
2023-12-252,6292,6402,6132,6131,9002,613
2023-12-222,5782,6302,5782,6302,7002,630
2023-12-212,5372,5712,5372,5711,0002,571
2023-12-202,5442,5652,5262,5651,4002,565
2023-12-192,5592,5592,5212,5214002,521
2023-12-182,5052,5522,5022,5501,1002,550
2023-12-152,5002,5492,5002,5431,9002,543
2023-12-142,4782,5292,4782,5151,1002,515
2023-12-132,5002,5002,4712,4717002,471
2023-12-122,4672,4672,4672,4678002,467
2023-12-11---2,467-2,467
2023-12-082,4652,5002,4652,4671,9002,467
2023-12-072,4552,4562,4552,4565002,456
2023-12-062,4802,4802,4552,4551,2002,455
2023-12-052,4762,4772,4762,4761,1002,476
2023-12-042,4742,4762,4742,4764002,476
2023-12-01---2,474-2,474
2023-11-30---2,474-2,474
2023-11-292,4602,4742,4552,4746002,474
2023-11-282,4652,4752,4602,4604002,460
2023-11-272,4412,4652,4302,4654002,465
2023-11-242,4432,4432,4412,4413002,441
2023-11-222,4462,4462,4462,4461002,446
2023-11-212,4602,4602,4392,4392002,439
2023-11-202,4322,4322,4302,4304002,430
2023-11-172,4472,4472,4222,4222002,422
2023-11-162,4502,4502,4502,4501,0002,450
2023-11-152,4342,4502,4342,4501,2002,450
2023-11-14---2,448-2,448
2023-11-132,4052,4482,4052,4482002,448
2023-11-102,4202,4462,4202,4465002,446
2023-11-092,4062,4302,4062,4303002,430
2023-11-082,4292,4292,4292,4291002,429
2023-11-072,4222,4222,4002,4017002,401
2023-11-062,4562,4562,4122,4223002,422
2023-11-022,4242,4242,3962,4203002,420
2023-11-01---2,424-2,424
2023-10-31---2,424-2,424
2023-10-30---2,424-2,424
2023-10-272,4242,4242,4242,4241002,424
2023-10-262,4322,4322,4162,4168002,416
2023-10-252,4322,4362,4202,4367002,436
2023-10-242,4452,4652,3712,4652,3002,465
2023-10-232,3962,3962,3952,3954002,395
2023-10-20---2,395-2,395
2023-10-192,3952,4122,3952,3951,6002,395
2023-10-182,4002,4002,3942,3942002,394
2023-10-172,4002,4002,4002,4001002,400
2023-10-162,3942,4282,3902,4001,4002,400
2023-10-13---2,425-2,425
2023-10-12---2,425-2,425
2023-10-11---2,425-2,425
2023-10-102,4232,4252,4232,4257002,425
2023-10-062,3942,4092,3942,4092002,409
2023-10-052,3652,3942,3652,3945002,394
2023-10-042,3892,3892,3652,3658002,365
2023-10-03---2,400-2,400
2023-10-022,3832,4002,3832,4002,0002,400
2023-09-292,4102,4102,4002,4003002,400
2023-09-282,4122,4122,4122,4122002,412
2023-09-272,4452,4502,4452,4503002,450
2023-09-262,4302,4312,4302,4313002,431
2023-09-252,4012,4032,4002,4033002,403
2023-09-222,4012,4012,4002,4013002,401
2023-09-212,4012,4012,4012,4012002,401
2023-09-20---2,443-2,443
2023-09-19---2,443-2,443
2023-09-152,4242,4432,4242,4432002,443
2023-09-142,4782,4782,4342,4506002,450
2023-09-132,4532,4532,4532,4531002,453
2023-09-122,4702,4702,4442,4685002,468
2023-09-112,5002,5072,4722,4766002,476
2023-09-082,5492,5492,5052,5055002,505
2023-09-072,5752,5752,5392,5418002,541
2023-09-062,5102,5872,5102,5571,5002,557
2023-09-052,5522,5602,5282,5606002,560
2023-09-042,5152,6102,5002,6024,2002,602
2023-09-012,3912,5182,3912,5182,2002,518
2023-08-31---2,388-2,388
2023-08-30---2,388-2,388
2023-08-29---2,388-2,388
2023-08-282,3882,3882,3882,3881002,388
2023-08-252,3662,3662,3662,3662002,366
2023-08-242,4162,4162,4162,4161002,416
2023-08-232,4002,4162,4002,4164002,416
2023-08-222,4212,4212,4002,4003002,400
2023-08-212,3802,3802,3802,3801002,380
2023-08-182,3802,3802,3802,3801002,380
2023-08-172,3532,3792,3532,3793002,379
2023-08-162,3722,3722,3522,3522002,352
2023-08-152,3572,3722,3422,3727002,372
2023-08-142,3802,3802,3402,3578002,357
2023-08-102,4012,4012,3802,3804002,380
2023-08-092,4012,4012,4012,4011002,401
2023-08-08---2,396-2,396
2023-08-072,3692,3962,3652,3968002,396
2023-08-042,3442,3962,3442,3963002,396
2023-08-03---2,341-2,341
2023-08-02---2,341-2,341
2023-08-01---2,341-2,341
2023-07-312,3412,3412,3412,3411002,341
2023-07-282,3462,3712,3422,3719002,371
2023-07-272,3402,3492,3402,3475002,347
2023-07-262,3632,3632,3402,3405002,340
2023-07-252,3392,3392,3392,3391002,339
2023-07-242,3692,3692,3622,3636002,363
2023-07-212,3432,3502,3342,3348002,334
2023-07-20---2,335-2,335
2023-07-192,3512,3512,3342,3358002,335
2023-07-182,3402,3402,3402,3401002,340
2023-07-142,3752,3952,3572,3576002,357
2023-07-132,3572,3752,3552,3758002,375
2023-07-122,3232,3652,3232,3492,2002,349
2023-07-112,3212,3222,3182,32213,4002,322
2023-07-102,3202,3212,3202,3213002,321
2023-07-072,3182,3182,3182,3181002,318
2023-07-062,3182,3182,3182,3182,2002,318
2023-07-052,3212,3502,3202,3206002,320
2023-07-042,3392,3392,3392,3392002,339
2023-07-032,3132,3212,3132,3215002,321
2023-06-302,3142,3142,3102,3117002,311
2023-06-292,3272,3272,3212,3215002,321
2023-06-282,3262,3292,3262,3293002,329
2023-06-272,3152,3272,3152,3274002,327
2023-06-262,3302,3392,3132,3141,0002,314
2023-06-232,3332,3332,3022,3082,5002,308
2023-06-222,3542,3612,3542,3561,2002,356
2023-06-212,3282,3542,3282,3311,2002,331
2023-06-202,3562,3632,3562,3636002,363
2023-06-192,3362,3362,3362,3361002,336
2023-06-162,3312,3402,3202,3251,2002,325
2023-06-152,3312,3582,3312,3583002,358
2023-06-142,4072,4072,3572,3661,0002,366
2023-06-132,3542,4012,3542,4011,7002,401
2023-06-122,3322,3932,3322,3501,2002,350
2023-06-092,3292,3292,3292,3291002,329
2023-06-08---2,321-2,321
2023-06-072,3452,3452,3212,3214002,321
2023-06-062,3252,3302,3212,3216002,321
2023-06-052,3202,3332,3162,3257002,325
2023-06-022,3302,3302,3052,3262,7002,326
2023-06-012,3322,3322,3202,3206002,320
2023-05-312,3172,3172,3152,3155002,315
2023-05-302,3152,3372,3152,3374002,337
2023-05-292,3152,3152,3082,3156002,315
2023-05-262,3152,3152,3152,3151002,315
2023-05-252,3202,3202,3152,3152002,315
2023-05-242,3152,3202,3152,3204002,320
2023-05-232,3362,3362,3152,3155002,315
2023-05-222,3032,3152,3022,3153002,315
2023-05-192,3232,3232,3152,3158002,315
2023-05-18---2,323-2,323
2023-05-172,3232,3232,3232,3232002,323
2023-05-162,3112,3182,3112,3184002,318
2023-05-152,3252,3252,3092,3207002,320
2023-05-122,3342,3542,3302,3547002,354
2023-05-112,3312,3312,3312,3311002,331
2023-05-102,3652,3652,3652,3651002,365
2023-05-092,3512,3572,3512,3574002,357
2023-05-082,3332,3332,3312,3314002,331
2023-05-022,3632,3692,3632,3684002,368
2023-05-012,3902,3902,3252,3304002,330
2023-04-282,3602,3602,3602,3601002,360
2023-04-272,3172,3352,3172,3352002,335
2023-04-262,3112,3172,3112,3172002,317
2023-04-252,3232,3482,3172,3485002,348
2023-04-242,3642,3642,3232,3232002,323
2023-04-212,3642,3642,3642,3641002,364
2023-04-20---2,360-2,360
2023-04-192,3502,3602,3502,3606002,360
2023-04-182,3182,3182,3172,3183002,318
2023-04-172,3192,3252,3112,3255002,325
2023-04-142,3302,3302,3152,3264002,326
2023-04-132,3302,3302,3282,3284002,328
2023-04-122,3402,3402,3342,3342002,334
2023-04-112,3312,3312,3312,3311002,331
2023-04-102,3452,3502,3452,3502002,350
2023-04-072,3322,3322,3322,3321002,332
2023-04-062,3322,3322,3322,3321002,332
2023-04-052,3512,3512,3352,3354002,335
2023-04-042,3282,3802,3272,3801,4002,380
2023-04-032,3202,3312,3082,3316002,331
2023-03-31---2,311-2,311
2023-03-302,3112,3112,3112,3111002,311
2023-03-292,3262,3542,3202,3209002,320
2023-03-282,3242,3262,3242,3263002,326
2023-03-272,3342,3652,3012,3011,1002,301
2023-03-242,3202,3342,3202,3345002,334
2023-03-232,3572,3572,3332,3332002,333
2023-03-222,3302,3582,3302,3583002,358
2023-03-202,4172,4172,3322,3679002,367
2023-03-172,3242,3702,3242,3694002,369
2023-03-162,3352,3522,3232,3234002,323
2023-03-152,3412,3852,3402,3852,0002,385
2023-03-142,3502,4302,3052,3862,9002,386
2023-03-132,3802,3802,3012,3304,4002,330
2023-03-102,4492,5292,4302,4303,2002,430
2023-03-092,5492,5492,4002,4164,3002,416
2023-03-082,3872,6402,3712,5498,7002,549
2023-03-072,3422,3802,3342,3648002,364
2023-03-062,3202,3602,3202,3601,1002,360
2023-03-032,3202,3202,3182,3183002,318
2023-03-022,3482,3572,3402,3408002,340
2023-03-01---2,315-2,315
2023-02-282,3282,3282,3152,3155002,315
2023-02-272,3112,3112,3002,3002002,300
2023-02-242,2982,3112,2972,3118002,311
2023-02-222,3532,3532,3192,3206002,320
2023-02-212,3142,3502,3142,3507002,350
2023-02-202,2952,3302,2952,3302002,330
2023-02-172,2912,3082,2872,3011,0002,301
2023-02-16---2,302-2,302
2023-02-152,3022,3022,3022,3022002,302
2023-02-142,3302,3302,2802,2865002,286
2023-02-132,3302,3302,3302,3301002,330
2023-02-102,3352,3352,3352,3351002,335
2023-02-09---2,335-2,335
2023-02-082,3162,3352,3152,3357002,335
2023-02-072,3152,3152,3152,3151002,315
2023-02-062,3112,3122,3112,3122002,312
2023-02-032,2902,2902,2902,2901002,290
2023-02-022,3102,3102,3102,3101002,310
2023-02-012,3302,3302,3302,3301002,330
2023-01-31---2,300-2,300
2023-01-302,3212,3212,3002,3005002,300
2023-01-272,3152,3152,3152,3151002,315
2023-01-26---2,303-2,303
2023-01-252,3052,3372,3032,3035002,303
2023-01-242,3442,3442,3442,3441002,344
2023-01-232,3232,3232,2852,3034002,303
2023-01-202,3232,3232,3232,3234002,323
2023-01-192,3182,3232,3182,3232,2002,323
2023-01-182,3092,3182,2982,3185002,318
2023-01-172,2842,3092,2842,3094002,309
2023-01-162,2802,2952,2702,2705002,270
2023-01-132,3062,3162,2802,2801,6002,280
2023-01-122,3252,3352,3062,3063002,306
2023-01-112,3062,3302,3052,3258002,325
2023-01-102,3042,3162,3042,3116002,311
2023-01-062,3042,3042,3042,3041002,304
2023-01-052,2942,3032,2942,3033002,303
2023-01-042,2902,2992,2802,2801,5002,280

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