！決算発表予定日 2024/05/13
9820東証S信用
業種 不動産業
エムティジェネックス 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,180 (24/03/07) | 2,302 (23/05/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,180 (24/03/07) | 2,484 (24/01/29) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,720 | 2,800 | 2,720 | 2,769 | +64 | +2.4 | 700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,470 | 2,543 | 2,462 | 2,462 | -38 | -1.5 | 11,300 |
| 21/09 | 2,573 | 2,573 | 2,461 | 2,500 | -73 | -2.8 | 31,100 |
| 21/08 | 2,602 | 2,625 | 2,462 | 2,573 | -45 | -1.7 | 30,800 |
| 21/07 | 2,639 | 2,662 | 2,575 | 2,618 | -21 | -0.8 | 15,400 |
| 21/06 | 2,650 | 2,728 | 2,576 | 2,639 | -26 | -1.0 | 10,700 |
| 21/05 | 2,656 | 2,776 | 2,626 | 2,665 | -34 | -1.3 | 14,500 |
| 21/04 | 2,711 | 2,730 | 2,635 | 2,699 | -19 | -0.7 | 16,500 |
| 21/03 | 2,750 | 2,849 | 2,711 | 2,718 | -32 | -1.2 | 15,400 |
| 21/02 | 2,629 | 2,890 | 2,629 | 2,750 | +111 | +4.2 | 30,400 |
| 21/01 | 2,698 | 2,700 | 2,621 | 2,639 | -18 | -0.7 | 22,300 |
| 20/12 | 2,841 | 2,886 | 2,610 | 2,657 | -198 | -6.9 | 47,400 |
| 20/11 | 2,735 | 3,150 | 2,701 | 2,855 | +170 | +6.3 | 40,800 |
| 20/10 | 2,749 | 4,285 | 2,671 | 2,685 | -33 | -1.2 | 407,500 |
| 20/09 | 2,590 | 2,750 | 2,554 | 2,718 | +118 | +4.5 | 21,400 |
| 20/08 | 2,687 | 2,729 | 2,540 | 2,600 | -35 | -1.3 | 18,500 |
| 20/07 | 2,750 | 2,838 | 2,614 | 2,635 | -135 | -4.9 | 23,200 |
| 20/06 | 2,824 | 2,985 | 2,675 | 2,770 | -50 | -1.8 | 47,000 |
| 20/05 | 2,600 | 3,005 | 2,474 | 2,820 | +268 | +10.5 | 88,100 |
| 20/04 | 2,510 | 2,767 | 2,345 | 2,552 | +81 | +3.3 | 58,000 |
| 20/03 | 2,617 | 2,944 | 2,301 | 2,471 | -95 | -3.7 | 118,800 |
| 20/02 | 3,455 | 4,210 | 2,562 | 2,566 | -959 | -27.2 | 295,700 |
| 20/01 | 3,595 | 3,610 | 3,430 | 3,525 | -115 | -3.2 | 37,500 |
| 19/12 | 3,660 | 3,830 | 3,460 | 3,640 | -15 | -0.4 | 66,400 |
| 19/11 | 3,995 | 4,060 | 3,585 | 3,655 | -275 | -7.0 | 95,200 |
| 19/10 | 3,220 | 4,205 | 3,200 | 3,930 | +720 | +22.4 | 274,100 |
| 19/09 | 3,690 | 3,840 | 3,150 | 3,210 | -480 | -13.0 | 85,500 |
| 19/08 | 4,050 | 4,390 | 3,545 | 3,690 | -350 | -8.7 | 103,000 |
| 19/07 | 3,950 | 4,710 | 3,950 | 4,040 | +105 | +2.7 | 155,600 |
| 19/06 | 4,175 | 4,235 | 3,860 | 3,935 | -240 | -5.8 | 92,800 |
| 19/05 | 4,745 | 4,930 | 4,000 | 4,175 | -570 | -12.0 | 186,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて