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 |
|---|---|---|---|---|---|
| 2025/06/17 | 850 | 860 | 845 | 860 | 5,400 |
| 2025/06/16 | 842 | 857 | 833 | 851 | 8,300 |
| 2025/06/13 | 863 | 863 | 838 | 841 | 12,000 |
| 2025/06/12 | 854 | 859 | 847 | 859 | 6,200 |
| 2025/06/11 | 858 | 858 | 845 | 855 | 7,700 |
| 2025/06/10 | 853 | 859 | 853 | 858 | 500 |
| 2025/06/09 | 860 | 860 | 846 | 853 | 5,700 |
| 2025/06/06 | 853 | 856 | 845 | 845 | 1,600 |
| 2025/06/05 | 847 | 851 | 840 | 842 | 6,600 |
| 2025/06/04 | 862 | 863 | 850 | 850 | 7,600 |
| 2025/06/03 | 859 | 862 | 855 | 860 | 6,000 |
| 2025/06/02 | 855 | 865 | 851 | 855 | 5,300 |
| 2025/05/30 | 860 | 861 | 845 | 852 | 4,700 |
| 2025/05/29 | 863 | 870 | 850 | 855 | 7,700 |
| 2025/05/28 | 875 | 877 | 869 | 870 | 3,200 |
| 2025/05/27 | 833 | 870 | 833 | 870 | 8,000 |
| 2025/05/26 | 840 | 843 | 833 | 841 | 6,400 |
| 2025/05/23 | 828 | 839 | 819 | 839 | 1,900 |
| 2025/05/22 | 835 | 835 | 823 | 828 | 2,000 |
| 2025/05/21 | 843 | 847 | 834 | 836 | 2,600 |
| 2025/05/20 | 850 | 850 | 840 | 847 | 4,200 |
| 2025/05/19 | 839 | 849 | 833 | 849 | 3,900 |
| 2025/05/16 | 830 | 832 | 826 | 832 | 2,500 |
| 2025/05/15 | 819 | 823 | 816 | 823 | 4,500 |
| 2025/05/14 | 826 | 826 | 816 | 822 | 6,000 |
| 2025/05/13 | 837 | 837 | 825 | 830 | 2,200 |
| 2025/05/12 | 822 | 838 | 822 | 835 | 2,600 |
| 2025/05/09 | 815 | 824 | 814 | 822 | 4,100 |
| 2025/05/08 | 820 | 828 | 819 | 822 | 2,100 |
| 2025/05/07 | 829 | 829 | 819 | 825 | 2,800 |
| 2025/05/02 | 860 | 860 | 820 | 829 | 8,000 |
| 2025/05/01 | 846 | 870 | 846 | 849 | 4,300 |
| 2025/04/30 | 856 | 860 | 846 | 854 | 2,700 |
| 2025/04/28 | 862 | 864 | 851 | 856 | 3,400 |
| 2025/04/25 | 863 | 878 | 856 | 869 | 3,700 |
| 2025/04/24 | 887 | 887 | 867 | 876 | 5,600 |
| 2025/04/23 | 883 | 890 | 867 | 880 | 18,300 |
| 2025/04/22 | 840 | 885 | 820 | 882 | 76,200 |
| 2025/04/21 | 813 | 892 | 800 | 848 | 271,500 |
| 2025/04/18 | 806 | 896 | 790 | 813 | 250,700 |
| 2025/04/17 | 815 | 815 | 802 | 813 | 5,100 |
| 2025/04/16 | 805 | 815 | 792 | 813 | 15,700 |
| 2025/04/15 | 800 | 814 | 790 | 806 | 22,800 |
| 2025/04/14 | 762 | 780 | 753 | 770 | 10,800 |
| 2025/04/11 | 717 | 749 | 715 | 749 | 8,400 |
| 2025/04/10 | 727 | 735 | 715 | 717 | 14,300 |
| 2025/04/09 | 700 | 701 | 688 | 700 | 4,000 |
| 2025/04/08 | 703 | 720 | 696 | 707 | 8,300 |
| 2025/04/07 | 685 | 692 | 652 | 673 | 24,800 |
| 2025/04/04 | 749 | 751 | 723 | 730 | 15,800 |
| 2025/04/03 | 765 | 774 | 750 | 774 | 9,900 |
| 2025/04/02 | 780 | 781 | 774 | 781 | 2,900 |
| 2025/04/01 | 784 | 788 | 779 | 787 | 2,500 |
| 2025/03/31 | 798 | 798 | 768 | 771 | 9,000 |
| 2025/03/28 | 784 | 787 | 783 | 784 | 3,100 |
| 2025/03/27 | 779 | 783 | 776 | 780 | 1,000 |
| 2025/03/26 | 779 | 784 | 775 | 784 | 5,000 |
| 2025/03/25 | 787 | 787 | 779 | 779 | 2,600 |
| 2025/03/24 | 788 | 789 | 782 | 782 | 4,100 |
| 2025/03/21 | 777 | 782 | 776 | 779 | 3,600 |
| 2025/03/19 | 768 | 777 | 767 | 777 | 7,300 |
| 2025/03/18 | 759 | 777 | 753 | 775 | 10,100 |
| 2025/03/17 | 745 | 748 | 742 | 748 | 2,600 |
| 2025/03/14 | 741 | 744 | 740 | 742 | 500 |
| 2025/03/13 | 741 | 751 | 741 | 744 | 1,800 |
| 2025/03/12 | 731 | 750 | 731 | 740 | 5,000 |
| 2025/03/11 | 730 | 734 | 728 | 733 | 6,400 |
| 2025/03/10 | 739 | 739 | 732 | 739 | 5,400 |
| 2025/03/07 | 740 | 744 | 734 | 734 | 4,900 |
| 2025/03/06 | 738 | 746 | 737 | 740 | 7,000 |
| 2025/03/05 | 726 | 737 | 724 | 737 | 5,200 |
| 2025/03/04 | 743 | 743 | 725 | 725 | 4,400 |
| 2025/03/03 | 736 | 741 | 736 | 736 | 4,300 |
| 2025/02/28 | 741 | 749 | 726 | 735 | 5,200 |
| 2025/02/27 | 738 | 759 | 738 | 745 | 9,400 |
| 2025/02/26 | 756 | 756 | 737 | 750 | 9,100 |
| 2025/02/25 | 755 | 760 | 752 | 753 | 8,400 |
| 2025/02/21 | 751 | 751 | 741 | 744 | 5,800 |
| 2025/02/20 | 764 | 764 | 751 | 751 | 6,800 |
| 2025/02/19 | 794 | 794 | 757 | 769 | 9,500 |
| 2025/02/18 | 794 | 800 | 788 | 790 | 10,100 |
| 2025/02/17 | 758 | 779 | 756 | 779 | 11,400 |
| 2025/02/14 | 750 | 753 | 749 | 749 | 7,000 |
| 2025/02/13 | 745 | 749 | 741 | 749 | 4,600 |
| 2025/02/12 | 745 | 760 | 741 | 744 | 5,000 |
| 2025/02/10 | 754 | 754 | 741 | 744 | 3,900 |
| 2025/02/07 | 738 | 746 | 738 | 741 | 5,300 |
| 2025/02/06 | 735 | 748 | 733 | 747 | 5,300 |
| 2025/02/05 | 748 | 748 | 745 | 745 | 2,900 |
| 2025/02/04 | 752 | 755 | 749 | 749 | 2,400 |
| 2025/02/03 | 757 | 757 | 752 | 752 | 1,500 |
| 2025/01/31 | 759 | 759 | 753 | 755 | 2,800 |
| 2025/01/30 | 761 | 761 | 757 | 759 | 1,200 |
| 2025/01/29 | 768 | 768 | 759 | 760 | 3,100 |
| 2025/01/28 | 760 | 764 | 756 | 758 | 4,500 |
| 2025/01/27 | 760 | 765 | 759 | 765 | 4,500 |
| 2025/01/24 | 755 | 761 | 754 | 754 | 2,000 |
| 2025/01/23 | 755 | 760 | 753 | 753 | 3,700 |
| 2025/01/22 | 754 | 769 | 754 | 760 | 8,000 |
| 2025/01/21 | 779 | 779 | 744 | 754 | 8,200 |
| 2025/01/20 | 765 | 777 | 762 | 777 | 10,400 |
| 2025/01/17 | 784 | 785 | 756 | 760 | 11,600 |
| 2025/01/16 | 825 | 825 | 779 | 782 | 20,000 |
| 2025/01/15 | 825 | 858 | 796 | 810 | 143,600 |
| 2025/01/14 | 735 | 775 | 735 | 770 | 25,800 |
| 2025/01/10 | 735 | 748 | 728 | 744 | 6,300 |
| 2025/01/09 | 738 | 738 | 725 | 735 | 4,800 |
| 2025/01/08 | 734 | 740 | 734 | 739 | 3,500 |
| 2025/01/07 | 737 | 739 | 732 | 739 | 7,100 |
| 2025/01/06 | 734 | 734 | 707 | 725 | 10,800 |
| 2024/12/30 | 707 | 720 | 704 | 720 | 5,900 |
| 2024/12/27 | 691 | 714 | 690 | 707 | 3,600 |
| 2024/12/26 | 691 | 692 | 687 | 687 | 5,800 |
| 2024/12/25 | 685 | 690 | 685 | 690 | 1,900 |
| 2024/12/24 | 688 | 688 | 682 | 684 | 2,800 |
| 2024/12/23 | 684 | 689 | 683 | 687 | 4,700 |
| 2024/12/20 | 695 | 695 | 683 | 683 | 2,900 |
| 2024/12/19 | 690 | 697 | 690 | 694 | 6,500 |
| 2024/12/18 | 705 | 706 | 697 | 697 | 3,200 |
| 2024/12/17 | 705 | 706 | 700 | 705 | 2,600 |
| 2024/12/16 | 706 | 708 | 701 | 706 | 4,400 |
| 2024/12/13 | 709 | 711 | 705 | 709 | 4,600 |
| 2024/12/12 | 707 | 707 | 705 | 705 | 2,000 |
| 2024/12/11 | 711 | 711 | 705 | 709 | 2,200 |
| 2024/12/10 | 710 | 711 | 705 | 711 | 5,100 |
| 2024/12/09 | 710 | 710 | 704 | 710 | 3,300 |
| 2024/12/06 | 700 | 710 | 700 | 709 | 6,200 |
| 2024/12/05 | 705 | 710 | 701 | 705 | 1,400 |
| 2024/12/04 | 710 | 715 | 705 | 710 | 5,700 |
| 2024/12/03 | 702 | 714 | 701 | 712 | 5,300 |
| 2024/12/02 | 699 | 705 | 699 | 701 | 1,900 |
| 2024/11/29 | 701 | 705 | 700 | 701 | 4,600 |
| 2024/11/28 | 708 | 708 | 701 | 701 | 3,800 |
| 2024/11/27 | 715 | 726 | 712 | 726 | 5,400 |
| 2024/11/26 | 725 | 725 | 712 | 722 | 4,700 |
| 2024/11/25 | 735 | 742 | 715 | 725 | 5,000 |
| 2024/11/22 | 720 | 731 | 710 | 731 | 5,500 |
| 2024/11/21 | 720 | 723 | 716 | 722 | 3,200 |
| 2024/11/20 | 713 | 719 | 708 | 719 | 4,700 |
| 2024/11/19 | 719 | 720 | 710 | 720 | 11,000 |
| 2024/11/18 | 698 | 719 | 698 | 719 | 3,100 |
| 2024/11/15 | 710 | 710 | 697 | 698 | 3,700 |
| 2024/11/14 | 708 | 714 | 702 | 702 | 6,700 |
| 2024/11/13 | 715 | 720 | 708 | 708 | 3,400 |
| 2024/11/12 | 720 | 793 | 708 | 714 | 37,800 |
| 2024/11/11 | 708 | 719 | 707 | 719 | 4,600 |
| 2024/11/08 | 705 | 710 | 705 | 705 | 900 |
| 2024/11/07 | 709 | 712 | 704 | 704 | 1,700 |
| 2024/11/06 | 705 | 708 | 705 | 707 | 800 |
| 2024/11/05 | 713 | 715 | 701 | 705 | 2,800 |
| 2024/11/01 | 694 | 705 | 683 | 705 | 2,800 |
| 2024/10/31 | 687 | 696 | 687 | 696 | 1,200 |
| 2024/10/30 | 685 | 685 | 674 | 684 | 2,100 |
| 2024/10/29 | 681 | 683 | 671 | 680 | 3,300 |
| 2024/10/28 | 680 | 680 | 678 | 678 | 1,100 |
| 2024/10/25 | 677 | 685 | 677 | 677 | 1,500 |
| 2024/10/24 | 682 | 685 | 675 | 676 | 6,500 |
| 2024/10/23 | 692 | 693 | 692 | 692 | 1,200 |
| 2024/10/22 | 705 | 705 | 693 | 693 | 3,600 |
| 2024/10/21 | 705 | 714 | 705 | 705 | 1,900 |
| 2024/10/18 | 709 | 721 | 703 | 705 | 6,700 |
| 2024/10/17 | 718 | 719 | 702 | 709 | 5,600 |
| 2024/10/16 | 732 | 759 | 715 | 715 | 28,800 |
| 2024/10/15 | 699 | 709 | 699 | 702 | 12,000 |
| 2024/10/11 | 691 | 703 | 691 | 695 | 2,300 |
| 2024/10/10 | 702 | 702 | 688 | 689 | 6,500 |
| 2024/10/09 | 699 | 703 | 698 | 703 | 3,500 |
| 2024/10/08 | 693 | 695 | 692 | 692 | 1,200 |
| 2024/10/07 | 697 | 699 | 689 | 696 | 800 |
| 2024/10/04 | 702 | 702 | 685 | 687 | 2,100 |
| 2024/10/03 | 699 | 702 | 698 | 698 | 2,400 |
| 2024/10/02 | 694 | 699 | 694 | 699 | 2,000 |
| 2024/10/01 | 677 | 698 | 677 | 698 | 2,300 |
| 2024/09/30 | 676 | 683 | 676 | 677 | 2,500 |
| 2024/09/27 | 682 | 690 | 680 | 690 | 1,800 |
| 2024/09/26 | 681 | 681 | 677 | 680 | 300 |
| 2024/09/25 | 680 | 683 | 677 | 680 | 800 |
| 2024/09/24 | 685 | 685 | 676 | 680 | 4,500 |
| 2024/09/20 | 672 | 675 | 661 | 675 | 3,900 |
| 2024/09/19 | 675 | 675 | 662 | 664 | 2,200 |
| 2024/09/18 | 667 | 670 | 655 | 662 | 1,000 |
| 2024/09/17 | 676 | 677 | 654 | 665 | 2,800 |
| 2024/09/13 | 669 | 669 | 666 | 666 | 200 |
| 2024/09/12 | 668 | 668 | 663 | 664 | 3,000 |
| 2024/09/11 | 677 | 677 | 668 | 668 | 1,000 |
| 2024/09/10 | 657 | 677 | 657 | 677 | 1,700 |
| 2024/09/09 | 654 | 676 | 652 | 664 | 2,200 |
| 2024/09/06 | 685 | 685 | 676 | 676 | 600 |
| 2024/09/05 | 678 | 678 | 668 | 676 | 2,700 |
| 2024/09/04 | 673 | 678 | 666 | 677 | 1,000 |
| 2024/09/03 | 694 | 694 | 681 | 681 | 1,600 |
| 2024/09/02 | 690 | 699 | 683 | 694 | 2,100 |
| 2024/08/30 | 705 | 705 | 698 | 698 | 1,100 |
| 2024/08/29 | 695 | 710 | 695 | 710 | 1,200 |
| 2024/08/28 | 707 | 707 | 695 | 696 | 400 |
| 2024/08/27 | 693 | 707 | 693 | 707 | 600 |
| 2024/08/26 | 695 | 700 | 689 | 700 | 600 |
| 2024/08/23 | 694 | 700 | 694 | 700 | 1,700 |
| 2024/08/22 | 690 | 694 | 688 | 694 | 700 |
| 2024/08/21 | 702 | 710 | 695 | 695 | 1,400 |