日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＭＩＴホールディングス(4016)の株価時系列情報

ＭＩＴホールディングス(4016)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/25 907 910 899 908 2,100
2026/05/22 896 907 892 892 1,900
2026/05/21 894 910 891 895 2,000
2026/05/20 910 913 890 890 1,500
2026/05/19 903 910 892 910 3,200
2026/05/18 900 900 885 889 2,400
2026/05/15 900 901 900 900 500
2026/05/14 896 901 895 901 2,800
2026/05/13 902 902 900 900 2,100
2026/05/12 905 911 903 903 1,400
2026/05/11 910 913 903 909 1,900
2026/05/08 917 917 911 914 900
2026/05/07 918 918 911 911 2,300
2026/05/01 917 943 908 929 5,000
2026/04/30 911 915 910 910 800
2026/04/28 911 915 911 911 1,200
2026/04/27 915 918 912 913 1,900
2026/04/24 912 912 912 912 100
2026/04/23 916 916 906 908 2,700
2026/04/22 923 923 910 916 2,300
2026/04/21 916 922 916 922 1,700
2026/04/20 909 916 908 916 2,900
2026/04/17 898 907 898 902 3,500
2026/04/16 890 898 888 898 6,600
2026/04/15 916 917 870 890 26,100
2026/04/14 938 938 920 927 4,200
2026/04/13 943 943 933 937 4,900
2026/04/10 940 943 934 943 2,100
2026/04/09 943 943 938 942 400
2026/04/08 940 943 940 943 1,900
2026/04/07 941 941 935 940 3,000
2026/04/06 932 941 932 941 3,600
2026/04/03 933 939 921 939 2,800
2026/03/27 917 922 910 918 1,700
2026/03/26 925 930 914 917 3,000
2026/03/25 907 932 907 932 6,100
2026/03/24 910 922 901 913 6,100
2026/03/23 912 921 902 910 9,200
2026/03/19 919 920 916 919 2,100
2026/03/18 922 927 912 919 7,200
2026/03/16 927 928 920 922 4,400
2026/03/13 931 931 927 927 300
2026/03/12 923 931 923 931 1,000
2026/03/11 921 932 921 929 3,500
2026/03/10 919 928 919 919 2,100
2026/03/09 926 930 916 916 8,500
2026/03/06 919 932 915 932 3,400
2026/03/05 919 926 919 919 3,600
2026/03/04 910 918 900 905 20,200
2026/03/03 921 925 912 912 4,700
2026/03/02 916 924 912 918 5,700
2026/02/27 916 924 916 924 5,500
2026/02/26 914 918 912 917 3,700
2026/02/25 918 918 911 911 10,300
2026/02/24 926 926 915 915 3,800
2026/02/20 930 930 912 920 16,300
2026/02/19 935 937 925 930 7,500
2026/02/18 921 938 921 938 11,500
2026/02/17 930 932 925 925 3,400
2026/02/16 945 945 925 925 16,200
2026/02/13 933 944 933 944 10,200
2026/02/12 946 950 937 940 13,300
2026/02/10 963 963 935 947 39,800
2026/02/09 971 971 951 958 18,000
2026/02/06 968 968 963 964 5,200
2026/02/05 968 972 965 968 5,700
2026/02/04 975 975 963 968 5,100
2026/02/03 967 973 966 973 4,900
2026/02/02 969 972 966 966 5,100
2026/01/30 968 972 962 968 7,000
2026/01/29 967 970 964 966 5,500
2026/01/28 973 974 968 968 6,600
2026/01/27 972 977 970 973 3,600
2026/01/26 970 974 967 972 4,500
2026/01/23 970 974 968 971 4,100
2026/01/22 973 975 968 968 6,400
2026/01/21 973 977 972 972 3,200
2026/01/20 981 981 971 973 3,600
2026/01/19 973 979 966 970 10,000
2026/01/16 971 974 967 968 11,700
2026/01/15 979 979 967 971 32,900
2026/01/14 977 990 977 989 22,400
2026/01/13 994 997 975 976 30,100
2026/01/09 992 992 987 991 5,800
2026/01/08 990 991 985 985 11,700
2026/01/07 980 988 979 985 8,400
2026/01/06 978 990 978 984 11,200
2026/01/05 975 980 974 978 11,800
2025/12/30 976 977 971 975 5,100
2025/12/29 973 978 970 973 14,300
2025/12/26 975 980 970 973 17,800
2025/12/25 976 979 971 977 10,300
2025/12/24 977 985 966 976 17,700
2025/12/23 980 985 976 977 10,200
2025/12/22 982 984 974 979 17,500
2025/12/19 975 983 973 977 9,000
2025/12/18 970 975 964 972 10,200
2025/12/17 971 973 965 967 6,500
2025/12/16 973 975 970 971 7,000
2025/12/15 966 978 965 978 11,000
2025/12/12 967 974 967 971 9,600
2025/12/11 975 975 967 969 8,900
2025/12/10 968 977 962 970 16,100
2025/12/09 972 982 969 970 11,700
2025/12/08 970 977 966 972 16,700
2025/12/05 985 988 970 970 23,600
2025/12/04 978 1,002 976 989 22,300
2025/12/03 980 991 968 984 43,400
2025/12/02 1,015 1,015 971 986 71,900
2025/12/01 1,070 1,070 1,021 1,022 74,700
2025/11/28 1,110 1,110 1,091 1,091 47,700
2025/11/27 1,087 1,135 1,063 1,121 166,100
2025/11/26 1,280 1,299 1,280 1,297 47,700
2025/11/25 1,280 1,285 1,274 1,276 32,800
2025/11/21 1,268 1,281 1,267 1,270 25,200
2025/11/20 1,263 1,268 1,260 1,268 18,800
2025/11/19 1,259 1,269 1,243 1,253 23,900
2025/11/18 1,248 1,259 1,239 1,241 21,400
2025/11/17 1,241 1,258 1,227 1,243 60,300
2025/11/14 1,205 1,218 1,204 1,218 16,000
2025/11/13 1,210 1,213 1,204 1,204 19,900
2025/11/12 1,188 1,203 1,185 1,193 25,000
2025/11/11 1,180 1,188 1,175 1,182 18,400
2025/11/10 1,170 1,179 1,170 1,173 14,600
2025/11/07 1,165 1,170 1,160 1,170 13,600
2025/11/06 1,155 1,167 1,155 1,162 8,500
2025/11/05 1,159 1,161 1,147 1,156 18,000
2025/11/04 1,165 1,165 1,141 1,154 19,100
2025/10/31 1,151 1,165 1,135 1,165 24,100
2025/10/30 1,172 1,185 1,155 1,156 20,800
2025/10/29 1,200 1,200 1,160 1,172 27,400
2025/10/28 1,211 1,211 1,185 1,185 14,900
2025/10/27 1,201 1,214 1,194 1,205 16,800
2025/10/24 1,204 1,212 1,195 1,204 12,200
2025/10/23 1,205 1,207 1,190 1,194 18,300
2025/10/22 1,189 1,205 1,187 1,205 15,200
2025/10/21 1,199 1,204 1,179 1,184 22,000
2025/10/20 1,199 1,201 1,185 1,193 18,600
2025/10/17 1,207 1,207 1,169 1,189 25,200
2025/10/16 1,170 1,219 1,166 1,215 46,400
2025/10/15 1,171 1,175 1,150 1,154 30,800
2025/10/14 1,142 1,181 1,113 1,160 83,500
2025/10/10 1,172 1,172 1,120 1,148 28,500
2025/10/09 1,218 1,219 1,170 1,173 28,700
2025/10/08 1,228 1,228 1,203 1,209 19,800
2025/10/07 1,228 1,235 1,205 1,217 28,900
2025/10/06 1,204 1,210 1,191 1,198 17,300
2025/10/03 1,216 1,216 1,175 1,203 15,200
2025/10/02 1,230 1,230 1,173 1,186 38,600
2025/10/01 1,293 1,293 1,200 1,200 53,300
2025/09/30 1,245 1,263 1,220 1,263 25,000
2025/09/29 1,222 1,245 1,213 1,240 25,600
2025/09/26 1,215 1,216 1,206 1,215 7,000
2025/09/25 1,246 1,246 1,215 1,215 12,000
2025/09/24 1,250 1,250 1,222 1,246 12,100
2025/09/22 1,231 1,259 1,229 1,247 17,700
2025/09/19 1,216 1,230 1,211 1,229 17,900
2025/09/18 1,222 1,226 1,204 1,216 12,600
2025/09/17 1,241 1,250 1,214 1,222 23,300
2025/09/16 1,217 1,259 1,212 1,241 27,000
2025/09/12 1,208 1,210 1,199 1,207 9,200
2025/09/11 1,225 1,225 1,193 1,203 19,200
2025/09/10 1,201 1,227 1,201 1,223 20,000
2025/09/09 1,202 1,220 1,191 1,197 29,500
2025/09/08 1,200 1,212 1,190 1,198 36,100
2025/09/05 1,228 1,235 1,172 1,189 46,200
2025/09/04 1,165 1,236 1,162 1,226 63,400
2025/09/03 1,164 1,188 1,145 1,170 94,600
2025/09/02 1,160 1,178 1,100 1,145 348,700
2025/09/01 1,020 1,022 1,004 1,018 4,900
2025/08/29 1,050 1,050 1,031 1,031 7,600
2025/08/28 1,037 1,047 996 1,047 24,700
2025/08/27 973 1,024 972 1,013 24,000
2025/08/26 980 983 966 966 7,500
2025/08/25 981 1,000 970 987 21,700
2025/08/22 1,001 1,001 980 982 7,600
2025/08/21 1,014 1,014 996 1,001 9,300
2025/08/20 995 1,019 986 1,011 24,900
2025/08/19 1,021 1,021 991 1,006 31,300
2025/08/18 1,001 1,032 988 1,024 27,900
2025/08/15 1,034 1,039 993 1,010 22,100
2025/08/14 996 1,030 981 1,028 47,400
2025/08/13 952 997 952 993 43,100
2025/08/12 919 968 908 952 41,400
2025/08/08 903 928 901 919 26,200
2025/08/07 874 910 862 904 29,400
2025/08/06 839 874 839 874 28,800
2025/08/05 828 836 828 834 6,800
2025/08/04 814 831 807 827 11,200
2025/08/01 820 831 820 823 5,000
2025/07/31 815 825 813 818 4,600
2025/07/30 806 812 806 812 3,200
2025/07/29 813 814 804 810 10,200
2025/07/28 826 826 808 811 15,200
2025/07/25 833 833 820 820 6,800
2025/07/24 821 831 821 831 7,600
2025/07/23 807 814 805 814 13,200
2025/07/22 812 814 807 810 5,200
2025/07/18 826 829 808 808 21,900
2025/07/17 826 839 823 829 18,600

このページの先頭へ