エムティジェネックス
9820スタンダード/不動産業/MT GENEX CORPORATION
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,645.0 | 3,735.0 | 3,645.0 | 3,710.0 | +45.0 | +1.23% | 1,900 |
| 2026-03-12 | 3,760.0 | 3,760.0 | 3,610.0 | 3,665.0 | -165.0 | -4.31% | 2,200 |
| 2026-03-11 | 3,825.0 | 3,850.0 | 3,825.0 | 3,830.0 | 0.0 | 0.00% | 300 |
| 2026-03-10 | 3,880.0 | 3,880.0 | 3,750.0 | 3,830.0 | -40.0 | -1.03% | 900 |
| 2026-03-09 | 3,810.0 | 3,875.0 | 3,810.0 | 3,870.0 | -80.0 | -2.03% | 1,100 |
| 2026-03-06 | 3,955.0 | 3,955.0 | 3,950.0 | 3,950.0 | -60.0 | -1.50% | 200 |
| 2026-03-05 | 3,975.0 | 4,020.0 | 3,975.0 | 4,010.0 | +105.0 | +2.69% | 600 |
| 2026-03-04 | 3,910.0 | 3,930.0 | 3,780.0 | 3,905.0 | -145.0 | -3.58% | 3,100 |
| 2026-03-03 | 4,045.0 | 4,050.0 | 4,030.0 | 4,050.0 | -50.0 | -1.22% | 500 |
| 2026-03-02 | 4,185.0 | 4,190.0 | 3,925.0 | 4,100.0 | -35.0 | -0.85% | 3,200 |
| 2026-02-27 | 4,145.0 | 4,290.0 | 3,980.0 | 4,135.0 | -5.0 | -0.12% | 8,200 |
| 2026-02-26 | 3,830.0 | 4,140.0 | 3,830.0 | 4,140.0 | +310.0 | +8.09% | 7,100 |
| 2026-02-25 | 3,820.0 | 3,845.0 | 3,730.0 | 3,830.0 | -60.0 | -1.54% | 2,200 |
| 2026-02-24 | 3,880.0 | 3,890.0 | 3,680.0 | 3,890.0 | +5.0 | +0.13% | 3,700 |
| 2026-02-20 | 3,505.0 | 3,885.0 | 3,505.0 | 3,885.0 | +310.0 | +8.67% | 7,400 |
| 2026-02-19 | 3,580.0 | 3,600.0 | 3,565.0 | 3,575.0 | +25.0 | +0.70% | 700 |
| 2026-02-18 | 3,500.0 | 3,550.0 | 3,480.0 | 3,550.0 | +55.0 | +1.57% | 2,300 |
| 2026-02-17 | 3,465.0 | 3,500.0 | 3,460.0 | 3,495.0 | -5.0 | -0.14% | 2,300 |
| 2026-02-16 | 3,440.0 | 3,500.0 | 3,440.0 | 3,500.0 | +75.0 | +2.19% | 1,000 |
| 2026-02-13 | 3,410.0 | 3,470.0 | 3,405.0 | 3,425.0 | -35.0 | -1.01% | 1,200 |
| 2026-02-12 | 3,495.0 | 3,495.0 | 3,445.0 | 3,460.0 | -35.0 | -1.00% | 2,600 |
| 2026-02-10 | 3,475.0 | 3,510.0 | 3,475.0 | 3,495.0 | +20.0 | +0.58% | 1,400 |
| 2026-02-09 | 3,500.0 | 3,500.0 | 3,460.0 | 3,475.0 | -40.0 | -1.14% | 1,800 |
| 2026-02-06 | 3,545.0 | 3,550.0 | 3,515.0 | 3,515.0 | +20.0 | +0.57% | 2,000 |
| 2026-02-05 | 3,465.0 | 3,500.0 | 3,465.0 | 3,495.0 | -40.0 | -1.13% | 700 |
| 2026-02-04 | 3,535.0 | 3,540.0 | 3,535.0 | 3,535.0 | +5.0 | +0.14% | 500 |
| 2026-02-03 | 3,520.0 | 3,530.0 | 3,500.0 | 3,530.0 | +15.0 | +0.43% | 500 |
| 2026-02-02 | 3,525.0 | 3,555.0 | 3,495.0 | 3,515.0 | -10.0 | -0.28% | 1,100 |
| 2026-01-30 | 3,475.0 | 3,540.0 | 3,475.0 | 3,525.0 | -20.0 | -0.56% | 900 |
| 2026-01-29 | 3,525.0 | 3,545.0 | 3,525.0 | 3,545.0 | +45.0 | +1.29% | 900 |
| 2026-01-28 | 3,525.0 | 3,525.0 | 3,500.0 | 3,500.0 | +5.0 | +0.14% | 300 |
| 2026-01-27 | 3,490.0 | 3,495.0 | 3,490.0 | 3,495.0 | 0.0 | 0.00% | 800 |
| 2026-01-26 | 3,460.0 | 3,500.0 | 3,460.0 | 3,495.0 | -5.0 | -0.14% | 400 |
| 2026-01-23 | 3,525.0 | 3,530.0 | 3,500.0 | 3,500.0 | -25.0 | -0.71% | 600 |
| 2026-01-22 | 3,470.0 | 3,525.0 | 3,470.0 | 3,525.0 | +55.0 | +1.59% | 400 |
| 2026-01-21 | 3,525.0 | 3,525.0 | 3,470.0 | 3,470.0 | -60.0 | -1.70% | 600 |
| 2026-01-20 | 3,530.0 | 3,530.0 | 3,530.0 | 3,530.0 | +30.0 | +0.86% | 100 |
| 2026-01-19 | 3,505.0 | 3,505.0 | 3,500.0 | 3,500.0 | 0.0 | 0.00% | 1,100 |
| 2026-01-16 | 3,500.0 | 3,500.0 | 3,500.0 | 3,500.0 | 0.0 | 0.00% | 400 |
| 2026-01-15 | 3,485.0 | 3,500.0 | 3,485.0 | 3,500.0 | +15.0 | +0.43% | 800 |
| 2026-01-14 | 3,470.0 | 3,500.0 | 3,470.0 | 3,485.0 | -5.0 | -0.14% | 700 |
| 2026-01-13 | 3,505.0 | 3,505.0 | 3,450.0 | 3,490.0 | -15.0 | -0.43% | 1,200 |
| 2026-01-09 | 3,460.0 | 3,520.0 | 3,460.0 | 3,505.0 | +45.0 | +1.30% | 400 |
| 2026-01-08 | 3,505.0 | 3,505.0 | 3,460.0 | 3,460.0 | -40.0 | -1.14% | 400 |
| 2026-01-07 | 3,500.0 | 3,500.0 | 3,440.0 | 3,500.0 | -5.0 | -0.14% | 1,000 |
| 2026-01-06 | 3,505.0 | 3,505.0 | 3,505.0 | 3,505.0 | +5.0 | +0.14% | 1,500 |
| 2026-01-05 | 3,490.0 | 3,500.0 | 3,420.0 | 3,500.0 | +30.0 | +0.86% | 3,000 |
| 2025-12-30 | 3,470.0 | 3,470.0 | 3,470.0 | 3,470.0 | 0.0 | 0.00% | 200 |
| 2025-12-29 | 3,535.0 | 3,545.0 | 3,435.0 | 3,470.0 | -30.0 | -0.86% | 2,500 |
| 2025-12-26 | 3,465.0 | 3,500.0 | 3,465.0 | 3,500.0 | -25.0 | -0.71% | 200 |
| 2025-12-25 | 3,520.0 | 3,525.0 | 3,505.0 | 3,525.0 | +30.0 | +0.86% | 300 |
| 2025-12-24 | 3,515.0 | 3,515.0 | 3,470.0 | 3,495.0 | -5.0 | -0.14% | 1,800 |
| 2025-12-23 | 3,480.0 | 3,500.0 | 3,470.0 | 3,500.0 | +20.0 | +0.57% | 3,100 |
| 2025-12-22 | 3,490.0 | 3,490.0 | 3,450.0 | 3,480.0 | -20.0 | -0.57% | 600 |
| 2025-12-19 | 3,480.0 | 3,525.0 | 3,480.0 | 3,500.0 | 0.0 | 0.00% | 400 |
| 2025-12-18 | 3,480.0 | 3,500.0 | 3,480.0 | 3,500.0 | -20.0 | -0.57% | 700 |
| 2025-12-17 | 3,480.0 | 3,520.0 | 3,440.0 | 3,520.0 | +80.0 | +2.33% | 2,200 |
| 2025-12-16 | 3,435.0 | 3,480.0 | 3,435.0 | 3,440.0 | +15.0 | +0.44% | 400 |
| 2025-12-15 | 3,475.0 | 3,485.0 | 3,425.0 | 3,425.0 | -45.0 | -1.30% | 1,200 |
| 2025-12-12 | 3,470.0 | 3,470.0 | 3,470.0 | 3,470.0 | 0.0 | 0.00% | 100 |
| 2025-12-11 | 3,465.0 | 3,470.0 | 3,465.0 | 3,470.0 | -15.0 | -0.43% | 200 |
| 2025-12-10 | 3,485.0 | 3,485.0 | 3,485.0 | 3,485.0 | -10.0 | -0.29% | 200 |
| 2025-12-09 | 3,495.0 | 3,495.0 | 3,495.0 | 3,495.0 | +25.0 | +0.72% | 100 |
| 2025-12-08 | 3,430.0 | 3,490.0 | 3,425.0 | 3,470.0 | -20.0 | -0.57% | 1,100 |
| 2025-12-05 | 3,430.0 | 3,490.0 | 3,410.0 | 3,490.0 | +60.0 | +1.75% | 1,200 |
| 2025-12-04 | 3,420.0 | 3,465.0 | 3,395.0 | 3,430.0 | +10.0 | +0.29% | 1,300 |
| 2025-12-03 | 3,420.0 | 3,420.0 | 3,420.0 | 3,420.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 3,420.0 | 3,420.0 | 3,420.0 | 3,420.0 | -60.0 | -1.72% | 200 |
| 2025-12-01 | 3,480.0 | 3,480.0 | 3,450.0 | 3,480.0 | +55.0 | +1.61% | 800 |
| 2025-11-28 | 3,425.0 | 3,425.0 | 3,425.0 | 3,425.0 | -45.0 | -1.30% | 200 |
| 2025-11-27 | 3,500.0 | 3,500.0 | 3,470.0 | 3,470.0 | +60.0 | +1.76% | 300 |
| 2025-11-26 | 3,410.0 | 3,410.0 | 3,410.0 | 3,410.0 | 0.0 | 0.00% | 100 |
| 2025-11-25 | 3,410.0 | 3,410.0 | 3,410.0 | 3,410.0 | -5.0 | -0.15% | 300 |
| 2025-11-21 | 3,395.0 | 3,460.0 | 3,395.0 | 3,415.0 | -5.0 | -0.15% | 600 |
| 2025-11-20 | 3,400.0 | 3,470.0 | 3,400.0 | 3,420.0 | -45.0 | -1.30% | 1,000 |
| 2025-11-19 | 3,450.0 | 3,470.0 | 3,450.0 | 3,465.0 | +40.0 | +1.17% | 300 |
| 2025-11-18 | 3,470.0 | 3,480.0 | 3,405.0 | 3,425.0 | -45.0 | -1.30% | 3,600 |
| 2025-11-17 | 3,400.0 | 3,485.0 | 3,400.0 | 3,470.0 | +40.0 | +1.17% | 1,100 |
| 2025-11-14 | 3,490.0 | 3,490.0 | 3,430.0 | 3,430.0 | -75.0 | -2.14% | 200 |
| 2025-11-13 | 3,500.0 | 3,505.0 | 3,500.0 | 3,505.0 | +5.0 | +0.14% | 1,300 |
| 2025-11-12 | 3,445.0 | 3,500.0 | 3,445.0 | 3,500.0 | +50.0 | +1.45% | 600 |
| 2025-11-11 | 3,470.0 | 3,500.0 | 3,450.0 | 3,450.0 | -90.0 | -2.54% | 1,000 |
| 2025-11-10 | 3,445.0 | 3,545.0 | 3,445.0 | 3,540.0 | -45.0 | -1.26% | 600 |
| 2025-11-07 | 3,420.0 | 3,585.0 | 3,400.0 | 3,585.0 | +130.0 | +3.76% | 1,700 |
| 2025-11-06 | 3,570.0 | 3,580.0 | 3,455.0 | 3,455.0 | -45.0 | -1.29% | 1,400 |
| 2025-11-05 | 3,500.0 | 3,500.0 | 3,500.0 | 3,500.0 | -40.0 | -1.13% | 100 |
| 2025-11-04 | 3,540.0 | 3,540.0 | 3,500.0 | 3,540.0 | +5.0 | +0.14% | 1,500 |
| 2025-10-31 | 3,450.0 | 3,535.0 | 3,450.0 | 3,535.0 | +15.0 | +0.43% | 400 |
| 2025-10-30 | 3,520.0 | 3,520.0 | 3,520.0 | 3,520.0 | 0.0 | 0.00% | — |
| 2025-10-29 | 3,530.0 | 3,530.0 | 3,520.0 | 3,520.0 | +20.0 | +0.57% | 400 |
| 2025-10-28 | 3,430.0 | 3,500.0 | 3,430.0 | 3,500.0 | 0.0 | 0.00% | 1,300 |
| 2025-10-27 | 3,480.0 | 3,570.0 | 3,480.0 | 3,500.0 | -45.0 | -1.27% | 3,700 |
| 2025-10-24 | 3,545.0 | 3,565.0 | 3,460.0 | 3,545.0 | -20.0 | -0.56% | 900 |
| 2025-10-23 | 3,590.0 | 3,590.0 | 3,565.0 | 3,565.0 | -25.0 | -0.70% | 1,600 |
| 2025-10-22 | 3,490.0 | 3,620.0 | 3,480.0 | 3,590.0 | +45.0 | +1.27% | 900 |
| 2025-10-21 | 3,525.0 | 3,545.0 | 3,480.0 | 3,545.0 | -50.0 | -1.39% | 2,700 |
| 2025-10-20 | 3,600.0 | 3,645.0 | 3,385.0 | 3,595.0 | +115.0 | +3.30% | 2,200 |
| 2025-10-17 | 3,455.0 | 3,560.0 | 3,455.0 | 3,480.0 | +25.0 | +0.72% | 500 |
| 2025-10-16 | 3,495.0 | 3,525.0 | 3,455.0 | 3,455.0 | +30.0 | +0.88% | 900 |
| 2025-10-15 | 3,425.0 | 3,425.0 | 3,425.0 | 3,425.0 | +70.0 | +2.09% | 700 |
| 2025-10-14 | 3,310.0 | 3,385.0 | 3,310.0 | 3,355.0 | -10.0 | -0.30% | 1,000 |
| 2025-10-10 | 3,375.0 | 3,410.0 | 3,345.0 | 3,365.0 | -80.0 | -2.32% | 1,200 |
| 2025-10-09 | 3,425.0 | 3,475.0 | 3,425.0 | 3,445.0 | -50.0 | -1.43% | 900 |
| 2025-10-08 | 3,480.0 | 3,500.0 | 3,445.0 | 3,495.0 | -25.0 | -0.71% | 1,000 |
| 2025-10-07 | 3,520.0 | 3,550.0 | 3,470.0 | 3,520.0 | -70.0 | -1.95% | 800 |
| 2025-10-06 | 3,645.0 | 3,680.0 | 3,480.0 | 3,590.0 | +15.0 | +0.42% | 1,400 |
| 2025-10-03 | 3,635.0 | 3,685.0 | 3,550.0 | 3,575.0 | -50.0 | -1.38% | 2,700 |
| 2025-10-02 | 3,505.0 | 3,625.0 | 3,500.0 | 3,625.0 | +135.0 | +3.87% | 2,000 |
| 2025-10-01 | 3,480.0 | 3,545.0 | 3,460.0 | 3,490.0 | +10.0 | +0.29% | 1,900 |
| 2025-09-30 | 3,490.0 | 3,490.0 | 3,460.0 | 3,480.0 | +20.0 | +0.58% | 1,200 |
| 2025-09-29 | 3,375.0 | 3,500.0 | 3,375.0 | 3,460.0 | +90.0 | +2.67% | 1,200 |
| 2025-09-26 | 3,330.0 | 3,370.0 | 3,330.0 | 3,370.0 | +30.0 | +0.90% | 1,300 |
| 2025-09-25 | 3,360.0 | 3,375.0 | 3,340.0 | 3,340.0 | -25.0 | -0.74% | 800 |
| 2025-09-24 | 3,240.0 | 3,380.0 | 3,240.0 | 3,365.0 | +125.0 | +3.86% | 2,600 |
| 2025-09-22 | 3,260.0 | 3,315.0 | 3,240.0 | 3,240.0 | -15.0 | -0.46% | 1,400 |
| 2025-09-19 | 3,300.0 | 3,300.0 | 3,220.0 | 3,255.0 | +10.0 | +0.31% | 600 |
| 2025-09-18 | 3,210.0 | 3,245.0 | 3,210.0 | 3,245.0 | +35.0 | +1.09% | 200 |
| 2025-09-17 | 3,220.0 | 3,220.0 | 3,210.0 | 3,210.0 | -55.0 | -1.68% | 400 |
| 2025-09-16 | 3,260.0 | 3,265.0 | 3,250.0 | 3,265.0 | +5.0 | +0.15% | 500 |
| 2025-09-12 | 3,265.0 | 3,265.0 | 3,260.0 | 3,260.0 | — | — | 700 |
直近120営業日分を表示