KabuInsight

ヒューマン・メタボローム・テクノロジーズ

6090
スタンダード/サービス業/Human Metabolome Technologies,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13689.0732.0683.0716.0+24.0+3.47%15,800
2026-03-12694.0701.0679.0692.0-2.0-0.29%9,500
2026-03-11704.0709.0694.0694.0-10.0-1.42%5,600
2026-03-10694.0708.0694.0704.0+14.0+2.03%4,700
2026-03-09702.0702.0685.0690.0-21.0-2.95%11,600
2026-03-06693.0711.0691.0711.0+12.0+1.72%3,700
2026-03-05679.0699.0679.0699.0+20.0+2.95%3,700
2026-03-04691.0691.0670.0679.0-21.0-3.00%10,300
2026-03-03703.0707.0700.0700.0-3.0-0.43%9,400
2026-03-02700.0714.0700.0703.0+1.0+0.14%10,900
2026-02-27704.0709.0700.0702.0-2.0-0.28%15,200
2026-02-26709.0715.0702.0704.0-5.0-0.71%7,500
2026-02-25725.0725.0695.0709.0-22.0-3.01%15,100
2026-02-24714.0731.0714.0731.0+14.0+1.95%6,700
2026-02-20735.0746.0709.0717.0-18.0-2.45%12,900
2026-02-19736.0755.0735.0735.0-1.0-0.14%14,700
2026-02-18760.0760.0736.0736.0-29.0-3.79%13,700
2026-02-17759.0766.0750.0765.0+9.0+1.19%21,800
2026-02-16720.0758.0719.0756.0+45.0+6.33%25,900
2026-02-13714.0718.0705.0711.0+15.0+2.16%25,100
2026-02-12702.0705.0696.0696.0-6.0-0.85%10,800
2026-02-10697.0703.0697.0702.0+6.0+0.86%4,600
2026-02-09700.0710.0687.0696.0+3.0+0.43%13,100
2026-02-06700.0702.0691.0693.0-7.0-1.00%5,100
2026-02-05685.0700.0685.0700.0+8.0+1.16%3,600
2026-02-04688.0693.0684.0692.0+1.0+0.14%3,500
2026-02-03694.0699.0689.0691.0+8.0+1.17%2,800
2026-02-02680.0690.0680.0683.0+5.0+0.74%3,000
2026-01-30690.0690.0678.0678.0-12.0-1.74%3,900
2026-01-29697.0698.0679.0690.00.00.00%7,200
2026-01-28699.0700.0689.0690.0-7.0-1.00%11,100
2026-01-27700.0702.0697.0697.0-2.0-0.29%8,800
2026-01-26698.0700.0697.0699.0+1.0+0.14%12,700
2026-01-23708.0710.0697.0698.00.00.00%6,900
2026-01-22701.0710.0698.0698.0-3.0-0.43%6,500
2026-01-21711.0713.0701.0701.0-10.0-1.41%6,400
2026-01-20711.0729.0710.0711.0+5.0+0.71%13,900
2026-01-19702.0706.0694.0706.0+14.0+2.02%11,600
2026-01-16697.0697.0679.0692.0+5.0+0.73%9,900
2026-01-15676.0687.0675.0687.0+12.0+1.78%4,200
2026-01-14695.0695.0675.0675.0-20.0-2.88%6,900
2026-01-13687.0698.0683.0695.0+8.0+1.16%12,400
2026-01-09690.0690.0674.0687.0-3.0-0.43%5,400
2026-01-08692.0694.0684.0690.0+5.0+0.73%2,900
2026-01-07671.0685.0670.0685.0+18.0+2.70%12,100
2026-01-06671.0675.0664.0667.0-3.0-0.45%4,500
2026-01-05665.0677.0665.0670.0+10.0+1.52%11,900
2025-12-30654.0672.0654.0660.0-1.0-0.15%17,200
2025-12-29651.0670.0646.0661.0+18.0+2.80%15,200
2025-12-26644.0646.0641.0643.0-1.0-0.16%15,400
2025-12-25645.0647.0633.0644.0-1.0-0.16%10,500
2025-12-24641.0650.0635.0645.0+7.0+1.10%33,100
2025-12-23640.0643.0636.0638.0-4.0-0.62%13,300
2025-12-22646.0646.0639.0642.0+2.0+0.31%12,000
2025-12-19643.0653.0640.0640.0-6.0-0.93%15,500
2025-12-18646.0646.0636.0646.0+1.0+0.16%4,500
2025-12-17644.0645.0637.0645.0+4.0+0.62%5,000
2025-12-16645.0645.0636.0641.00.00.00%5,200
2025-12-15640.0644.0631.0641.0-1.0-0.16%7,800
2025-12-12650.0654.0631.0642.0-2.0-0.31%9,400
2025-12-11650.0650.0634.0644.0-6.0-0.92%8,700
2025-12-10655.0662.0650.0650.0-10.0-1.52%6,500
2025-12-09654.0667.0653.0660.0+1.0+0.15%6,400
2025-12-08650.0659.0644.0659.0+4.0+0.61%6,300
2025-12-05645.0659.0645.0655.0+11.0+1.71%6,800
2025-12-04649.0656.0644.0644.0-5.0-0.77%6,200
2025-12-03651.0660.0645.0649.0-9.0-1.37%9,500
2025-12-02665.0667.0658.0658.0-12.0-1.79%2,800
2025-12-01670.0671.0660.0670.0-3.0-0.45%8,200
2025-11-28665.0673.0664.0673.0+3.0+0.45%6,800
2025-11-27671.0671.0668.0670.00.00.00%12,800
2025-11-26669.0670.0663.0670.0+8.0+1.21%3,900
2025-11-25665.0671.0652.0662.0-6.0-0.90%7,700
2025-11-21678.0678.0663.0668.0-10.0-1.47%24,600
2025-11-20683.0688.0664.0678.0+1.0+0.15%11,100
2025-11-19650.0681.0650.0677.0+26.0+3.99%18,100
2025-11-18647.0655.0640.0651.0+4.0+0.62%21,000
2025-11-17659.0668.0645.0647.0-11.0-1.67%13,300
2025-11-14647.0666.0641.0658.0+8.0+1.23%18,100
2025-11-13644.0660.0634.0650.0-44.0-6.34%38,100
2025-11-12695.0705.0692.0694.0+7.0+1.02%8,300
2025-11-11691.0696.0687.0687.0-4.0-0.58%2,900
2025-11-10703.0703.0690.0691.0-4.0-0.58%10,000
2025-11-07701.0706.0695.0695.0-8.0-1.14%5,800
2025-11-06700.0711.0700.0703.0+6.0+0.86%5,900
2025-11-05692.0703.0685.0697.0+5.0+0.72%8,400
2025-11-04707.0707.0691.0692.0-14.0-1.98%8,800
2025-10-31696.0706.0692.0706.0+11.0+1.58%8,100
2025-10-30697.0697.0691.0695.0+3.0+0.43%3,500
2025-10-29696.0699.0691.0692.0-4.0-0.57%4,100
2025-10-28704.0704.0696.0696.0-7.0-1.00%4,000
2025-10-27715.0715.0699.0703.0+1.0+0.14%6,700
2025-10-24700.0709.0700.0702.0+1.0+0.14%3,900
2025-10-23708.0709.0700.0701.0-16.0-2.23%6,000
2025-10-22723.0723.0708.0717.0+9.0+1.27%5,300
2025-10-21715.0715.0708.0708.0-7.0-0.98%4,100
2025-10-20716.0730.0705.0715.0+3.0+0.42%10,600
2025-10-17712.0712.0702.0712.0+4.0+0.56%2,300
2025-10-16700.0713.0700.0708.0-4.0-0.56%5,600
2025-10-15690.0715.0690.0712.0+29.0+4.25%8,800
2025-10-14707.0707.0682.0683.0-31.0-4.34%8,800
2025-10-10713.0715.0702.0714.0+2.0+0.28%8,600
2025-10-09718.0718.0710.0712.0-5.0-0.70%9,000
2025-10-08720.0724.0712.0717.0-3.0-0.42%6,600
2025-10-07720.0728.0717.0720.00.00.00%5,300
2025-10-06733.0733.0717.0720.0-13.0-1.77%11,600
2025-10-03746.0746.0723.0733.0+2.0+0.27%4,400
2025-10-02749.0749.0729.0731.0-18.0-2.40%5,700
2025-10-01748.0751.0735.0749.0-1.0-0.13%11,000
2025-09-30765.0765.0750.0750.0-7.0-0.92%6,400
2025-09-29754.0763.0741.0757.0+7.0+0.93%9,900
2025-09-26750.0757.0743.0750.0+11.0+1.49%15,500
2025-09-25738.0742.0733.0739.0+1.0+0.14%6,800
2025-09-24732.0747.0732.0738.0+8.0+1.10%16,500
2025-09-22722.0730.0722.0730.0+7.0+0.97%4,400
2025-09-19734.0734.0721.0723.0+4.0+0.56%5,600
2025-09-18718.0724.0716.0719.0-3.0-0.42%3,000
2025-09-17729.0733.0722.0722.0-9.0-1.23%4,400
2025-09-16736.0737.0728.0731.0-2.0-0.27%3,900
2025-09-12733.0735.0731.0733.0——10,800

直近120営業日分を表示