[6090 東証マザーズ] ヒューマン・メタボローム・テクノロジーズ 日足 時系列データ

[6090 東証マザーズ] ヒューマン・メタボローム・テクノロジーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122000.002036.002000.002007.003760075631700
2017-12-112000.002015.001976.002010.002400048004500
2017-12-081985.002008.001977.001984.001940038615300
2017-12-071956.001995.001950.001978.001440028360300
2017-12-061997.002017.001920.001934.0055600108970500
2017-12-052031.002065.001988.001990.0057900116281900
2017-12-042030.002077.002020.002056.0049700101871300
2017-12-012009.002024.001990.002000.001870037513900
2017-11-302001.002028.001966.002011.003450068836300
2017-11-292004.002025.001990.001995.002430048648000
2017-11-282002.002020.001971.002018.003400067839500
2017-11-272085.002085.002008.002025.003300067405400
2017-11-242050.002070.002003.002065.003680075124500
2017-11-222078.002137.002038.002044.0094500196728300
2017-11-212150.002235.002058.002075.00266200571948300
2017-11-202005.002066.002005.002035.0054000110293500
2017-11-172000.002015.001985.002005.003060061098800
2017-11-161911.002020.001910.001990.0054000106805900
2017-11-151924.001954.001884.001910.002490047779900
2017-11-141895.001950.001880.001943.002770053142600
2017-11-131905.001910.001889.001889.002250042707200
2017-11-101901.001938.001889.001914.002880055085000
2017-11-091950.001953.001846.001921.0059200113216000
2017-11-081980.001980.001956.001957.001450028524200
2017-11-071987.001993.001946.001976.0055800109672300
2017-11-062060.002060.001990.001999.003320066841000
2017-11-022103.002103.002005.002050.0070600145484500
2017-11-012030.002150.002019.002140.00219800461978800
2017-10-312013.002015.001981.002014.002750055144000
2017-10-302002.002025.001992.001995.004130082885700
2017-10-271967.001993.001941.001980.003300064997900
2017-10-261975.001994.001895.001927.003990076957600
2017-10-251976.002012.001937.001955.0059700118070100
2017-10-241940.002035.001926.001982.0087400172905400
2017-10-231954.001969.001905.001935.0090700175316200
2017-10-202055.002103.001923.001951.00447000899720200
2017-10-191702.002105.001702.002105.0061000125746100
2017-10-181703.001726.001703.001705.001040017813300
2017-10-171712.001725.001694.001699.001950033219200
2017-10-161685.001789.001670.001710.00106500185617300
2017-10-131687.001691.001670.001678.002110035397500
2017-10-121702.001717.001690.001690.001730029471600
2017-10-111700.001716.001692.001698.001590027054400
2017-10-101661.001702.001661.001696.002140036104100
2017-10-061660.001672.001660.001660.001210020130600
2017-10-051668.001683.001659.001665.001230020525400
2017-10-041671.001682.001659.001668.001310021813800
2017-10-031709.001709.001657.001658.002210036881800
2017-10-021686.001739.001660.001675.003020051316100
2017-09-291683.001704.001675.001685.001960033179100
2017-09-281700.001711.001676.001682.001770030009600
2017-09-271625.001698.001625.001696.002800046246100
2017-09-261641.001648.001610.001630.002240036443700
2017-09-251658.001690.001639.001640.002170036145400
2017-09-221682.001706.001631.001658.004730078479100
2017-09-211680.001736.001677.001697.004160071283800
2017-09-201696.001696.001663.001687.002220037398500
2017-09-191700.001716.001693.001699.001970033524600
2017-09-151664.001698.001653.001696.001860031261700
2017-09-141730.001755.001663.001673.004390075075400
2017-09-131714.001730.001705.001719.003410058569800
2017-09-121654.001724.001643.001704.0062200104917500
2017-09-111601.001633.001582.001618.0094400151304900
2017-09-081618.001637.001566.001573.0093800149667500
2017-09-071658.001668.001620.001630.004430072688600
2017-09-061622.001690.001615.001653.00100200165761400
2017-09-051795.001795.001663.001665.0092200156885500
2017-09-041817.001822.001736.001775.0070100124353900
2017-09-011878.001890.001835.001844.002590048218000
2017-08-311859.001899.001850.001873.003700069554600
2017-08-301823.001847.001812.001847.002310042315200
2017-08-291805.001825.001786.001811.002130038471100
2017-08-281831.001864.001801.001805.002540046467800
2017-08-251795.001839.001791.001831.003010054629000
2017-08-241768.001805.001768.001791.002110037783600
2017-08-231785.001800.001772.001777.003160056424000
2017-08-221773.001815.001773.001778.004800085769900
2017-08-211801.001821.001770.001772.004910087916400
2017-08-181805.001883.001795.001820.003420062831600
2017-08-171801.001848.001783.001838.005230094913000
2017-08-161783.001810.001767.001781.0057100102027200
2017-08-151784.001824.001783.001792.0059400106544500
2017-08-141827.001827.001763.001772.00139300249962700
2017-08-101920.001925.001855.001874.0065600123694900
2017-08-091956.001966.001919.001920.004040078016000
2017-08-081940.002001.001940.001956.002300045104500
2017-08-071994.002040.001931.001959.0055400110657900
2017-08-041950.001982.001938.001956.002150042110300
2017-08-031975.002010.001950.001984.003930078036600
2017-08-021931.001993.001931.001978.003000059036800
2017-08-011992.002004.001921.001930.0079300154830000
2017-07-311992.002050.001984.001991.004670093431000
2017-07-282062.002063.002008.002012.004590093026100
2017-07-272096.002115.002063.002063.003740077868500
2017-07-262127.002130.002070.002095.0061900130204600
2017-07-252007.002123.002007.002122.0097000202939800
2017-07-242006.002039.002000.002016.002800056553300
2017-07-211980.002035.001975.002027.0077100155470800
2017-07-201936.001963.001936.001963.002850055623000
2017-07-191928.001973.001928.001932.004300083706000
2017-07-181958.001968.001926.001926.004130080339300
2017-07-141984.001984.001940.001957.003930077130000
2017-07-131989.002014.001962.001970.003140062241300
2017-07-122012.002046.001971.001985.003980079702000
2017-07-111954.002019.001954.002012.004880097328900
2017-07-101975.001979.001931.001964.004100080344400
2017-07-071925.001978.001910.001953.00104200201652500
2017-07-061982.002008.001935.001942.0057900113447400
2017-07-051998.002028.001951.001973.0075200149083300
2017-07-042049.002056.001961.001976.00120000240226000
2017-07-032030.002083.002000.002052.0062900128574500
2017-06-301980.002021.001959.002008.0081900162703800
2017-06-292000.002056.001978.002000.0070300140997600
2017-06-282042.002045.001985.002004.0089600179766600
2017-06-272130.002140.002031.002033.00110800230325700
2017-06-262012.002126.002012.002083.00100600208799700
2017-06-232126.002136.002018.002042.00135100279104300
2017-06-222142.002154.002100.002120.00107300227740800
2017-06-212215.002216.002146.002165.00122700266732400
2017-06-202261.002280.002225.002226.0073500164836300
2017-06-192236.002306.002210.002280.00112900254846700
2017-06-162319.002348.002245.002251.00140300321111200
2017-06-152300.002390.002284.002298.00207300482884100
2017-06-142263.002381.002230.002327.00426300992809400
2017-06-132267.002344.002227.002227.00163400369671800
2017-06-122270.002355.002180.002261.00370100840254300
2017-06-092205.002249.002126.002220.00239200525068000
2017-06-082100.002281.002085.002228.00299800662223300
2017-06-072090.002184.002060.002122.00150400319941300
2017-06-062039.002120.001993.002110.00199400411729100
2017-06-052010.002070.001995.002015.00146500294935300
2017-06-022105.002136.002039.002047.00153700319323900
2017-06-012170.002184.002102.002114.00200200428342200
2017-05-312009.002187.001999.002168.00439400929736900
2017-05-301987.002020.001936.002009.00182500360415400
2017-05-291981.002064.001955.002005.00238300479200500
2017-05-262063.002145.001980.001981.007615001557160100
2017-05-251816.002165.001775.002113.0014433002946254700
2017-05-241825.001825.001746.001765.00159800284498700
2017-05-231777.001890.001716.001716.00391500704489500
2017-05-221686.001704.001635.001686.005420090985900
2017-05-191620.001673.001617.001648.003800062560400
2017-05-181635.001640.001610.001616.005750093328600
2017-05-171700.001700.001656.001658.004590076800100
2017-05-161696.001730.001676.001705.004750080850800
2017-05-151676.001713.001648.001713.0076300127112400
2017-05-121721.001740.001670.001700.00109200186660700
2017-05-111900.001920.001720.001724.00362600645728300
2017-05-101952.001983.001920.001940.00103900202129500
2017-05-091990.002020.001945.001949.0062000122902800
2017-05-081969.001990.001931.001989.0056900111853300
2017-05-021885.001923.001884.001900.003130059588100
2017-05-011885.001910.001880.001883.002860054090500
2017-04-281920.001928.001874.001875.0067000126773500
2017-04-271897.001938.001893.001917.002970056938600
2017-04-261940.001955.001890.001912.004380083850400
2017-04-251881.001927.001881.001915.004900093242200
2017-04-241912.001945.001876.001876.0081500154599600
2017-04-212020.002020.001928.001940.0066300130210600
2017-04-202080.002110.001980.001990.00217000443136600
2017-04-192007.002045.001959.001970.0066500132627300
2017-04-181950.002042.001950.002031.0073900148863600
2017-04-171869.001960.001860.001944.005110098106600
2017-04-141970.001990.001887.001899.0059900115555600
2017-04-131906.001992.001870.001991.00126000242950400
2017-04-121985.001994.001941.001946.00140200275210200
2017-04-112055.002100.002001.002049.00113100230599400
2017-04-102100.002230.002088.002100.00152200328556600
2017-04-072150.002214.001990.002087.00168100354289900
2017-04-062180.002190.002055.002111.00125200264496600
2017-04-052020.002210.002010.002210.00181100380637400
2017-04-042200.002230.001971.001980.00247800524417600
2017-04-032150.002180.002095.002127.00117900251862900
2017-03-312005.002085.001983.002050.0099600204252900
2017-03-302008.002057.002000.002000.0069800140996900
2017-03-291911.002015.001911.001980.0076900152424800
2017-03-281885.001973.001885.001909.0066700128166800
2017-03-271986.001998.001890.001900.00110700213807100
2017-03-242010.002100.001972.001998.00305600617399400
2017-03-231860.001950.001829.001940.00120100226697200
2017-03-221859.001908.001850.001856.0060000112290500
2017-03-211900.001927.001847.001899.00164800310639100
2017-03-172011.002011.001901.001937.00125800243453300
2017-03-161980.002021.001950.001997.0084200167578100
2017-03-152086.002094.001981.001981.0095900191963100
2017-03-142028.002095.001977.002061.00185000377539900
2017-03-132244.002245.002032.002053.00270900577504600
2017-03-102330.002340.002223.002240.00148500335814400
2017-03-092240.002317.002240.002296.00133400304013200
2017-03-082215.002322.002205.002230.00188200425432500
2017-03-072243.002270.002199.002212.00104400232095500
2017-03-062290.002304.002189.002232.00153300342020700
2017-03-032291.002353.002270.002290.00191600441084900
2017-03-022299.002384.002240.002255.00405300936457600
2017-03-012153.002298.002111.002238.00332300730654900
2017-02-282192.002250.002155.002170.00227800501995200
2017-02-272276.002329.002180.002192.00318200711713800
2017-02-242304.002410.002269.002310.00408400953094800
2017-02-232301.002364.002250.002277.00403700929651800
2017-02-222452.002500.002266.002300.0011175002661066400
2017-02-212651.002680.002350.002360.0013725003416900200
2017-02-202700.002890.002633.002840.006322001759904300
2017-02-172548.002618.002451.002595.005330001354029400
2017-02-162310.002619.002305.002535.0010336002556125600
2017-02-152160.002320.002160.002270.00403800909848400
2017-02-142180.002283.002149.002169.006046001334948300
2017-02-131979.002125.001960.002082.00479300981304200
2017-02-101950.001964.001851.001899.00254200478580200
2017-02-091931.002024.001920.001977.00236000467283800
2017-02-081859.001950.001859.001905.00188100357246200
2017-02-072050.002050.001850.001859.00382600736234600
2017-02-062100.002134.001962.002019.00475400968604800
2017-02-031898.002119.001893.002090.008908001800653100
2017-02-021895.001979.001843.001885.006124001173559100
2017-02-011800.001865.001712.001855.005716001030970200
2017-01-311605.001744.001605.001737.00271100461561500
2017-01-301600.001647.001592.001631.0075100122176200
2017-01-271650.001669.001595.001600.00152800247383000
2017-01-261630.001830.001603.001650.007393001277681900
2017-01-251586.001635.001560.001623.0092400148054200
2017-01-241612.001624.001566.001569.0082200130683000
2017-01-231570.001607.001560.001570.006000094691100
2017-01-201561.001618.001555.001569.0087300137876300
2017-01-191660.001697.001562.001562.00194500313104400
2017-01-181528.001671.001505.001646.00412100666144900
2017-01-171480.001533.001456.001498.006330094673700
2017-01-161500.001527.001480.001480.005570083318100
2017-01-131508.001524.001483.001506.004000060231100
2017-01-121537.001567.001505.001505.0069800106726300
2017-01-111607.001616.001540.001541.00151100239258700
2017-01-101591.001620.001578.001606.00122800196159400
2017-01-061585.001636.001572.001581.0094500151606800
2017-01-051540.001603.001530.001581.0075400118864100
2017-01-041596.001625.001565.001567.00114900183038200
2016-12-301500.001577.001500.001577.0096000149346500
2016-12-291534.001558.001489.001505.0077200117226900
2016-12-281479.001547.001470.001541.0086700130464000
2016-12-271461.001498.001461.001472.0093900138972900
2016-12-261405.001484.001402.001467.00136400196291700
2016-12-221500.001519.001427.001432.00195000285344700
2016-12-211559.001560.001492.001495.00116400175706200
2016-12-201550.001550.001495.001542.0081800124658300
2016-12-191535.001620.001530.001532.00134200208945900
2016-12-161640.001674.001555.001556.00328500530913900
2016-12-151518.001610.001484.001587.00247100383069900
2016-12-141530.001569.001495.001498.00125600191403400
2016-12-131478.001563.001475.001530.00176600269917500
2016-12-121471.001551.001420.001508.00306300454024400
2016-12-091486.001545.001471.001491.00269800406501400
2016-12-081628.001668.001486.001486.00493000774899400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter