3,813円
エムティジェネックスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/09/03 | 24,320.0 | 24,990.0 | 20,110.0 | 24,990.0 | 24,990.0 | 80,500 |
| 2018/08/31 | 24,250.0 | 24,750.0 | 24,080.0 | 24,700.0 | 24,700.0 | 16,600 |
| 2018/08/30 | 24,600.0 | 25,290.0 | 24,120.0 | 24,600.0 | 24,600.0 | 23,900 |
| 2018/08/29 | 23,150.0 | 24,600.0 | 22,900.0 | 24,500.0 | 24,500.0 | 33,200 |
| 2018/08/28 | 22,890.0 | 24,350.0 | 21,660.0 | 23,550.0 | 23,550.0 | 42,100 |
| 2018/08/27 | 21,890.0 | 22,000.0 | 21,000.0 | 21,390.0 | 21,390.0 | 26,300 |
| 2018/08/24 | 21,140.0 | 21,400.0 | 20,700.0 | 21,390.0 | 21,390.0 | 36,900 |
| 2018/08/23 | 21,200.0 | 21,580.0 | 20,520.0 | 20,770.0 | 20,770.0 | 26,000 |
| 2018/08/22 | 21,270.0 | 21,720.0 | 19,000.0 | 21,700.0 | 21,700.0 | 50,800 |
| 2018/08/21 | 21,700.0 | 22,000.0 | 20,860.0 | 21,280.0 | 21,280.0 | 53,200 |
| 2018/08/20 | 20,790.0 | 22,300.0 | 20,100.0 | 21,710.0 | 21,710.0 | 69,900 |
| 2018/08/17 | 21,350.0 | 21,350.0 | 19,500.0 | 20,290.0 | 20,290.0 | 61,400 |
| 2018/08/16 | 20,790.0 | 24,090.0 | 18,900.0 | 21,400.0 | 21,400.0 | 226,100 |
| 2018/08/15 | 20,340.0 | 20,340.0 | 19,380.0 | 20,340.0 | 20,340.0 | 126,300 |
| 2018/08/14 | 13,000.0 | 16,340.0 | 13,000.0 | 16,340.0 | 16,340.0 | 117,500 |
| 2018/08/13 | 10,340.0 | 10,340.0 | 10,340.0 | 10,340.0 | 10,340.0 | 51,300 |
| 2018/08/10 | 8,840.0 | 8,840.0 | 8,840.0 | 8,840.0 | 8,840.0 | 12,700 |
| 2018/08/09 | 7,340.0 | 7,340.0 | 7,340.0 | 7,340.0 | 7,340.0 | 4,100 |
| 2018/08/08 | 5,340.0 | 6,340.0 | 5,200.0 | 6,340.0 | 6,340.0 | 100,100 |
| 2018/08/07 | 5,180.0 | 5,400.0 | 5,010.0 | 5,340.0 | 5,340.0 | 14,100 |
おすすめ条件でスクリーニングされた銘柄を見る
エムティジェネックスの取引履歴を振り返りませんか？
エムティジェネックスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
