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 |
---|---|---|---|---|---|
2024/04/18 | 706 | 796 | 706 | 720 | 418,400 |
2024/04/17 | 702 | 725 | 696 | 696 | 9,100 |
2024/04/16 | 696 | 700 | 690 | 692 | 3,900 |
2024/04/15 | 726 | 726 | 689 | 696 | 15,600 |
2024/04/12 | 710 | 727 | 694 | 703 | 9,500 |
2024/04/11 | 692 | 732 | 689 | 717 | 9,800 |
2024/04/10 | 691 | 699 | 691 | 699 | 3,400 |
2024/04/09 | 675 | 692 | 674 | 691 | 5,200 |
2024/04/08 | 677 | 682 | 675 | 677 | 4,700 |
2024/04/05 | 664 | 671 | 664 | 671 | 200 |
2024/04/04 | 673 | 677 | 672 | 672 | 1,600 |
2024/04/03 | 676 | 676 | 664 | 674 | 4,600 |
2024/04/02 | 681 | 681 | 676 | 676 | 1,300 |
2024/04/01 | 680 | 681 | 676 | 676 | 3,200 |
2024/03/29 | 680 | 680 | 672 | 674 | 4,300 |
2024/03/28 | 682 | 682 | 678 | 678 | 2,100 |
2024/03/27 | 679 | 681 | 679 | 681 | 3,300 |
2024/03/26 | 680 | 681 | 676 | 676 | 2,700 |
2024/03/25 | 672 | 680 | 672 | 680 | 4,700 |
2024/03/22 | 678 | 679 | 670 | 679 | 2,000 |
2024/03/21 | 687 | 688 | 679 | 679 | 5,400 |
2024/03/19 | 675 | 679 | 675 | 679 | 1,400 |
2024/03/18 | 669 | 675 | 656 | 675 | 4,000 |
2024/03/15 | 647 | 658 | 645 | 656 | 4,500 |
2024/03/14 | 658 | 658 | 645 | 647 | 4,600 |
2024/03/13 | 666 | 666 | 650 | 658 | 600 |
2024/03/12 | 630 | 655 | 630 | 653 | 13,900 |
2024/03/11 | 640 | 640 | 628 | 629 | 6,300 |
2024/03/08 | 649 | 649 | 635 | 640 | 7,500 |
2024/03/07 | 677 | 677 | 634 | 650 | 29,900 |
2024/03/06 | 690 | 697 | 674 | 678 | 20,400 |
2024/03/05 | 706 | 706 | 690 | 691 | 9,200 |
2024/03/04 | 691 | 699 | 687 | 699 | 6,500 |
2024/03/01 | 699 | 699 | 695 | 695 | 1,100 |
2024/02/29 | 703 | 703 | 693 | 696 | 3,300 |
2024/02/28 | 697 | 699 | 692 | 695 | 3,000 |
2024/02/27 | 695 | 701 | 694 | 695 | 3,200 |
2024/02/26 | 697 | 702 | 692 | 694 | 2,700 |
2024/02/22 | 703 | 703 | 686 | 687 | 12,000 |
2024/02/21 | 710 | 711 | 700 | 703 | 5,100 |
2024/02/20 | 710 | 717 | 709 | 710 | 1,900 |
2024/02/19 | 712 | 719 | 705 | 706 | 11,100 |
2024/02/16 | 722 | 722 | 710 | 714 | 2,200 |
2024/02/15 | 698 | 767 | 695 | 707 | 59,400 |
2024/02/14 | 703 | 703 | 693 | 693 | 1,800 |
2024/02/13 | 712 | 712 | 694 | 694 | 14,100 |
2024/02/09 | 713 | 715 | 709 | 712 | 4,200 |
2024/02/08 | 718 | 720 | 715 | 716 | 3,500 |
2024/02/07 | 713 | 715 | 706 | 711 | 3,600 |
2024/02/06 | 707 | 731 | 707 | 713 | 9,700 |
2024/02/05 | 705 | 734 | 702 | 710 | 13,700 |
2024/02/02 | 713 | 713 | 700 | 700 | 5,700 |
2024/02/01 | 731 | 731 | 695 | 701 | 32,300 |
2024/01/31 | 729 | 742 | 729 | 732 | 4,700 |
2024/01/30 | 732 | 742 | 725 | 728 | 17,500 |
2024/01/29 | 761 | 779 | 735 | 735 | 58,100 |
2024/01/26 | 718 | 825 | 718 | 760 | 617,900 |
2024/01/25 | 688 | 785 | 685 | 706 | 588,100 |
2024/01/24 | 709 | 711 | 682 | 685 | 13,900 |
2024/01/23 | 716 | 718 | 701 | 704 | 10,300 |
2024/01/22 | 710 | 765 | 690 | 715 | 83,400 |
2024/01/19 | 760 | 799 | 680 | 699 | 235,700 |
2024/01/18 | 705 | 759 | 696 | 730 | 82,600 |
2024/01/17 | 735 | 735 | 706 | 707 | 50,000 |
2024/01/16 | 789 | 824 | 715 | 741 | 283,300 |
2024/01/15 | 759 | 759 | 759 | 759 | 7,000 |
2024/01/12 | 628 | 659 | 628 | 659 | 14,000 |
2024/01/11 | 638 | 688 | 622 | 634 | 63,600 |
2024/01/10 | 660 | 703 | 634 | 634 | 92,500 |
2024/01/09 | 673 | 705 | 655 | 655 | 54,000 |
2024/01/05 | 790 | 812 | 665 | 693 | 374,400 |
2024/01/04 | 648 | 775 | 635 | 775 | 209,000 |
2023/12/29 | 680 | 779 | 618 | 675 | 582,700 |
2023/12/28 | 599 | 679 | 586 | 679 | 163,000 |
2023/12/27 | 578 | 586 | 578 | 579 | 6,300 |
2023/12/26 | 572 | 584 | 569 | 578 | 14,200 |
2023/12/25 | 590 | 591 | 561 | 572 | 9,200 |
2023/12/22 | 605 | 605 | 581 | 590 | 7,300 |
2023/12/21 | 606 | 606 | 596 | 605 | 3,200 |
2023/12/20 | 607 | 624 | 597 | 606 | 9,600 |
2023/12/19 | 623 | 627 | 608 | 608 | 5,400 |
2023/12/18 | 635 | 635 | 623 | 623 | 1,100 |
2023/12/15 | 631 | 643 | 624 | 631 | 2,200 |
2023/12/14 | 650 | 650 | 622 | 631 | 3,900 |
2023/12/13 | 640 | 650 | 639 | 650 | 3,200 |
2023/12/12 | 650 | 651 | 645 | 645 | 1,400 |
2023/12/11 | 650 | 652 | 649 | 649 | 1,400 |
2023/12/08 | 667 | 667 | 644 | 644 | 5,400 |
2023/12/07 | 666 | 673 | 666 | 673 | 1,400 |
2023/12/06 | 673 | 675 | 671 | 671 | 1,800 |
2023/12/05 | 678 | 682 | 672 | 672 | 1,400 |
2023/12/04 | 690 | 690 | 681 | 681 | 1,900 |
2023/12/01 | 702 | 702 | 690 | 690 | 1,100 |
2023/11/30 | 701 | 701 | 694 | 694 | 800 |
2023/11/29 | 693 | 701 | 691 | 701 | 600 |
2023/11/28 | 691 | 694 | 689 | 692 | 1,700 |
2023/11/27 | 695 | 695 | 688 | 688 | 2,100 |
2023/11/24 | 687 | 700 | 685 | 695 | 2,800 |
2023/11/22 | 720 | 723 | 700 | 702 | 3,800 |
2023/11/21 | 695 | 719 | 694 | 719 | 2,000 |
2023/11/20 | 684 | 695 | 684 | 695 | 2,900 |
2023/11/17 | 695 | 695 | 684 | 684 | 1,200 |
2023/11/16 | 694 | 698 | 694 | 695 | 800 |
2023/11/15 | 680 | 697 | 678 | 695 | 1,700 |
2023/11/14 | 680 | 683 | 680 | 683 | 1,200 |
2023/11/13 | 687 | 687 | 680 | 680 | 700 |
2023/11/10 | 676 | 683 | 676 | 683 | 300 |
2023/11/09 | 686 | 686 | 675 | 675 | 600 |
2023/11/08 | 685 | 693 | 685 | 686 | 2,800 |
2023/11/07 | 685 | 686 | 685 | 685 | 700 |
2023/11/06 | 688 | 693 | 684 | 685 | 1,800 |
2023/11/02 | 683 | 685 | 673 | 678 | 3,400 |
2023/11/01 | 673 | 673 | 673 | 673 | 300 |
2023/10/31 | 672 | 682 | 672 | 682 | 600 |
2023/10/30 | 678 | 678 | 671 | 671 | 600 |
2023/10/27 | 673 | 676 | 673 | 676 | 2,300 |
2023/10/26 | 661 | 678 | 661 | 673 | 3,300 |
2023/10/25 | 679 | 679 | 671 | 671 | 1,100 |
2023/10/24 | 681 | 681 | 660 | 680 | 4,800 |
2023/10/23 | 685 | 686 | 685 | 686 | 500 |
2023/10/20 | 685 | 685 | 685 | 685 | 300 |
2023/10/19 | 688 | 689 | 688 | 689 | 2,600 |
2023/10/18 | 690 | 699 | 689 | 691 | 2,900 |
2023/10/17 | 694 | 705 | 694 | 705 | 300 |
2023/10/16 | 712 | 712 | 696 | 696 | 4,300 |
2023/10/13 | 711 | 711 | 705 | 705 | 1,700 |
2023/10/12 | 713 | 713 | 713 | 713 | 600 |
2023/10/11 | 712 | 719 | 712 | 714 | 1,700 |
2023/10/10 | 738 | 738 | 692 | 712 | 6,400 |
2023/10/06 | 726 | 726 | 720 | 726 | 800 |
2023/10/05 | 738 | 738 | 732 | 732 | 1,400 |
2023/10/04 | 742 | 742 | 724 | 738 | 8,400 |
2023/10/03 | 726 | 750 | 718 | 750 | 6,200 |
2023/10/02 | 732 | 736 | 726 | 730 | 2,100 |
2023/09/29 | 731 | 737 | 730 | 737 | 400 |
2023/09/28 | 732 | 738 | 730 | 738 | 3,800 |
2023/09/27 | 730 | 740 | 720 | 736 | 5,800 |
2023/09/26 | 723 | 723 | 722 | 723 | 500 |
2023/09/25 | 713 | 725 | 713 | 724 | 500 |
2023/09/22 | 713 | 713 | 705 | 713 | 2,700 |
2023/09/21 | 712 | 718 | 710 | 713 | 4,500 |
2023/09/20 | 725 | 727 | 724 | 726 | 2,300 |
2023/09/19 | 712 | 723 | 705 | 722 | 5,200 |
2023/09/15 | 714 | 714 | 708 | 708 | 2,400 |
2023/09/14 | 711 | 711 | 707 | 710 | 2,900 |
2023/09/13 | 715 | 715 | 713 | 713 | 1,900 |
2023/09/12 | 711 | 717 | 709 | 717 | 1,800 |
2023/09/11 | 714 | 717 | 711 | 711 | 3,100 |
2023/09/08 | 704 | 718 | 704 | 718 | 1,700 |
2023/09/07 | 718 | 718 | 703 | 711 | 4,900 |
2023/09/06 | 719 | 723 | 718 | 718 | 2,200 |
2023/09/05 | 735 | 736 | 720 | 720 | 5,600 |
2023/09/04 | 734 | 735 | 729 | 729 | 2,000 |
2023/09/01 | 723 | 740 | 723 | 733 | 2,800 |
2023/08/31 | 730 | 735 | 727 | 735 | 3,000 |
2023/08/30 | 725 | 725 | 715 | 724 | 1,000 |
2023/08/29 | 720 | 725 | 705 | 725 | 2,000 |
2023/08/28 | 725 | 725 | 708 | 721 | 2,000 |
2023/08/25 | 711 | 725 | 711 | 725 | 1,000 |
2023/08/24 | 725 | 725 | 725 | 725 | 200 |
2023/08/23 | 728 | 733 | 708 | 725 | 7,600 |
2023/08/22 | 691 | 700 | 691 | 700 | 600 |
2023/08/21 | 691 | 693 | 690 | 693 | 2,100 |
2023/08/18 | 702 | 706 | 694 | 694 | 3,700 |
2023/08/17 | 706 | 706 | 702 | 702 | 3,200 |
2023/08/16 | 706 | 711 | 702 | 705 | 2,800 |
2023/08/15 | 712 | 725 | 708 | 708 | 3,300 |
2023/08/14 | 711 | 712 | 707 | 709 | 2,300 |
2023/08/10 | 713 | 714 | 710 | 710 | 1,000 |
2023/08/09 | 714 | 714 | 712 | 712 | 1,200 |
2023/08/08 | 720 | 720 | 720 | 720 | 100 |
2023/08/07 | 723 | 723 | 707 | 723 | 3,500 |
2023/08/04 | 726 | 726 | 720 | 723 | 1,000 |
2023/08/03 | 730 | 730 | 728 | 729 | 1,000 |
2023/08/02 | 730 | 734 | 730 | 730 | 1,100 |
2023/08/01 | 736 | 736 | 727 | 727 | 1,500 |
2023/07/31 | 736 | 738 | 730 | 730 | 1,300 |
2023/07/28 | 746 | 746 | 735 | 735 | 3,600 |
2023/07/27 | 727 | 733 | 725 | 733 | 1,400 |
2023/07/26 | 725 | 727 | 714 | 727 | 7,400 |
2023/07/25 | 690 | 700 | 690 | 700 | 700 |
2023/07/24 | 697 | 703 | 695 | 700 | 2,200 |
2023/07/21 | 690 | 690 | 681 | 681 | 1,800 |
2023/07/20 | 702 | 702 | 688 | 695 | 1,200 |
2023/07/19 | 688 | 707 | 676 | 703 | 1,800 |
2023/07/18 | 691 | 700 | 681 | 683 | 2,400 |
2023/07/14 | 677 | 698 | 677 | 696 | 2,300 |
2023/07/13 | 681 | 681 | 665 | 677 | 2,900 |
2023/07/12 | 704 | 704 | 670 | 691 | 3,700 |
2023/07/11 | 690 | 704 | 690 | 700 | 3,500 |
2023/07/10 | 670 | 680 | 667 | 680 | 2,800 |
2023/07/07 | 684 | 684 | 671 | 671 | 4,500 |
2023/07/06 | 702 | 702 | 663 | 684 | 4,600 |
2023/07/05 | 707 | 707 | 707 | 707 | 100 |
2023/07/04 | 700 | 717 | 699 | 715 | 1,200 |
2023/07/03 | 701 | 715 | 701 | 715 | 1,900 |
2023/06/30 | 700 | 707 | 699 | 706 | 1,700 |
2023/06/29 | 709 | 709 | 705 | 705 | 1,100 |
2023/06/28 | 718 | 718 | 709 | 709 | 1,800 |
2023/06/27 | 702 | 710 | 696 | 710 | 3,300 |