！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
2,727
円
(14:29)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,564 | 3,180 | 2,484 | 2,740 | +129 | +4.9 | 119,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,290 | 2,680 | 2,270 | 2,611 | +323 | +14.1 | 171,000 |
| 2022 | 2,445 | 3,970 | 2,194 | 2,288 | -202 | -8.1 | 627,800 |
| 2021 | 2,698 | 2,890 | 2,430 | 2,490 | -167 | -6.3 | 252,400 |
| 2020 | 3,595 | 4,285 | 2,301 | 2,657 | -983 | -27.0 | 1,203,900 |
| 2019 | 12,110 | 16,500 | 3,150 | 3,640 | -9,170 | -71.6 | 5,676,700 |
| 2018 | 2,045 | 45,950 | 1,921 | 12,810 | +10,765 | +526.4 | 7,428,200 |
| 2017 | 1,680 | 2,380 | 1,640 | 2,045 | +365 | +21.7 | 273,000 |
| 2016 | 1,440 | 1,940 | 1,220 | 1,680 | +250 | +17.5 | 301,400 |
| 2015 | 1,660 | 1,930 | 1,400 | 1,430 | -230 | -13.9 | 221,000 |
| 2014 | 1,810 | 1,940 | 1,550 | 1,660 | -120 | -6.7 | 206,700 |
| 2013 | 1,270 | 2,290 | 1,210 | 1,780 | +510 | +40.2 | 1,052,600 |
| 2012 | 1,060 | 1,500 | 1,030 | 1,270 | +210 | +19.8 | 243,700 |
| 2011 | 1,320 | 1,740 | 1,010 | 1,060 | -240 | -18.5 | 214,400 |
| 2010 | 1,100 | 1,640 | 1,000 | 1,300 | +190 | +17.1 | 180,400 |
| 2009 | 460 | 1,730 | 430 | 1,110 | +650 | +141.3 | 551,800 |
| 2008 | 1,110 | 1,220 | 400 | 460 | -710 | -60.7 | 391,700 |
| 2007 | 1,340 | 2,170 | 1,110 | 1,170 | -170 | -12.7 | 1,495,900 |
| 2006 | 1,820 | 3,280 | 1,220 | 1,340 | -480 | -26.4 | 10,584,200 |
| 2005 | 1,050 | 2,190 | 1,000 | 1,820 | +870 | +91.6 | 3,181,500 |
| 2004 | 1,000 | 1,630 | 900 | 950 | -50 | -5.0 | 197,200 |
| 2003 | 1,000 | 2,000 | 900 | 1,000 | 0 | 0.0 | 180,700 |
| 2002 | 1,400 | 1,800 | 850 | 1,000 | -520 | -34.2 | 30,600 |
| 2001 | 1,800 | 3,130 | 1,300 | 1,520 | -330 | -17.8 | 74,900 |
| 2000 | 2,000 | 3,000 | 1,600 | 1,850 | -150 | -7.5 | 103,200 |
| 1999 | 1,450 | 5,300 | 1,450 | 2,000 | +600 | +42.9 | 251,800 |
| 1998 | 1,750 | 2,310 | 1,200 | 1,400 | -500 | -26.3 | 20,000 |
| 1997 | 4,780 | 4,780 | 1,890 | 1,900 | -2,500 | -56.8 | 26,000 |
| 1996 | 4,000 | 13,800 | 3,610 | 4,400 | +500 | +12.8 | 361,400 |
| 1995 | 9,000 | 11,200 | 2,920 | 3,900 | -5,100 | -56.7 | 77,500 |
| 1994 | 5,800 | 13,200 | 5,400 | 9,000 | +3,200 | +55.2 | 69,700 |
▶︎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