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
2021/12/30 637 650 636 647 4,000
2021/12/29 613 640 613 635 3,700
2021/12/28 612 618 607 616 18,800
2021/12/27 639 639 610 610 11,500
2021/12/24 645 650 617 619 25,000
2021/12/23 647 652 639 650 9,100
2021/12/22 643 659 639 645 13,100
2021/12/21 659 668 652 653 7,400
2021/12/20 685 706 651 659 18,700
2021/12/17 714 724 700 710 11,300
2021/12/16 733 733 715 724 5,500
2021/12/15 729 734 722 725 6,500
2021/12/14 758 762 724 725 6,800
2021/12/13 783 783 756 756 4,300
2021/12/10 792 804 782 783 2,900
2021/12/09 790 791 772 779 11,800
2021/12/08 779 807 779 790 4,600
2021/12/07 772 787 772 781 12,300
2021/12/06 757 782 757 772 5,100
2021/12/03 778 788 762 765 1,500
2021/12/02 782 794 772 773 4,300
2021/12/01 805 808 796 796 3,700
2021/11/30 832 832 808 808 1,500
2021/11/29 810 818 808 809 2,900
2021/11/26 825 828 815 815 7,800
2021/11/25 826 831 825 825 1,900
2021/11/24 830 830 825 825 1,400
2021/11/22 831 850 830 830 2,900
2021/11/19 847 847 831 831 2,200
2021/11/18 842 858 838 838 13,200
2021/11/17 832 851 831 842 7,200
2021/11/16 834 837 832 832 1,000
2021/11/15 829 831 827 830 2,100
2021/11/12 824 840 824 830 3,400
2021/11/11 829 829 826 829 800
2021/11/10 845 845 825 829 2,700
2021/11/09 839 846 835 838 1,500
2021/11/08 840 840 830 840 4,100
2021/11/05 854 855 842 842 3,900
2021/11/04 857 857 849 851 2,700
2021/11/02 864 865 850 853 1,800
2021/11/01 862 864 849 864 4,400
2021/10/29 865 869 854 854 1,400
2021/10/28 856 864 855 858 1,200
2021/10/27 880 884 856 856 5,100
2021/10/26 894 895 880 880 1,000
2021/10/25 883 905 875 895 2,500
2021/10/22 890 891 884 884 1,700
2021/10/21 910 910 887 893 4,500
2021/10/20 901 916 898 915 2,800
2021/10/19 888 908 883 908 3,100
2021/10/18 926 930 883 893 12,600
2021/10/15 955 963 921 956 2,900
2021/10/14 1,006 1,006 956 956 5,100
2021/10/13 991 1,019 991 1,008 2,900
2021/10/12 1,005 1,005 990 991 1,400
2021/10/11 997 1,033 997 1,010 1,800
2021/10/08 1,000 1,000 997 997 500
2021/10/07 972 989 972 989 2,500
2021/10/06 978 992 976 987 1,100
2021/10/05 995 995 973 979 5,300
2021/10/04 1,010 1,018 990 994 6,400
2021/10/01 989 1,008 982 999 6,800
2021/09/30 997 1,013 990 996 5,500
2021/09/29 994 994 980 990 8,400
2021/09/28 1,017 1,024 1,002 1,003 2,100
2021/09/27 1,013 1,049 1,007 1,019 17,100
2021/09/24 1,014 1,014 990 992 9,400
2021/09/22 965 1,014 965 1,013 10,100
2021/09/21 960 982 947 967 16,000
2021/09/17 987 1,047 987 1,010 10,200
2021/09/16 1,100 1,155 982 985 71,500
2021/09/15 995 1,099 981 1,096 61,000
2021/09/14 942 1,018 942 997 34,100
2021/09/13 920 941 920 941 5,100
2021/09/10 915 940 915 923 2,700
2021/09/09 930 930 921 930 900
2021/09/08 940 940 920 930 5,100
2021/09/07 947 947 930 940 3,600
2021/09/06 955 955 940 947 3,800
2021/09/03 944 959 940 955 9,600
2021/09/02 968 968 943 944 5,300
2021/09/01 970 970 951 953 4,500
2021/08/31 955 980 950 973 5,400
2021/08/30 953 977 940 952 9,500
2021/08/27 927 950 927 940 6,500
2021/08/26 895 928 895 928 8,200
2021/08/25 895 899 884 890 2,300
2021/08/24 894 897 881 881 4,000
2021/08/23 890 890 883 883 1,000
2021/08/20 901 901 881 881 2,000
2021/08/19 900 906 890 901 3,500
2021/08/18 881 912 877 890 3,000
2021/08/17 915 915 885 885 3,400
2021/08/16 908 908 880 885 4,800
2021/08/13 932 932 908 908 4,700
2021/08/12 912 932 905 932 7,100
2021/08/11 910 915 909 909 1,400
2021/08/10 900 923 888 903 5,300
2021/08/06 884 914 884 893 2,800
2021/08/05 881 890 875 890 3,200
2021/08/04 888 890 875 880 5,400
2021/08/03 895 895 880 889 1,800
2021/08/02 890 901 882 895 4,500
2021/07/30 910 910 891 895 21,900
2021/07/29 908 912 902 910 4,400
2021/07/28 928 928 906 906 4,300
2021/07/27 917 937 913 913 8,800
2021/07/26 950 953 916 917 11,400
2021/07/21 950 960 950 953 4,200
2021/07/20 970 970 946 949 7,800
2021/07/19 999 999 968 970 16,900
2021/07/16 996 1,005 996 999 2,900
2021/07/15 1,030 1,031 995 996 23,700
2021/07/14 1,053 1,074 1,028 1,028 22,400
2021/07/13 1,069 1,102 1,069 1,090 8,400
2021/07/12 1,058 1,093 1,058 1,069 5,900
2021/07/09 1,065 1,100 1,065 1,079 6,500
2021/07/08 1,115 1,115 1,085 1,085 6,900
2021/07/07 1,112 1,121 1,112 1,116 2,100
2021/07/06 1,115 1,130 1,115 1,119 4,800
2021/07/05 1,140 1,140 1,120 1,122 4,800
2021/07/02 1,130 1,140 1,130 1,140 4,200
2021/07/01 1,136 1,138 1,120 1,128 3,100
2021/06/30 1,144 1,155 1,133 1,136 2,700
2021/06/29 1,181 1,181 1,143 1,144 5,100
2021/06/28 1,153 1,169 1,151 1,160 3,600
2021/06/25 1,151 1,157 1,145 1,153 4,200
2021/06/24 1,151 1,172 1,150 1,160 4,300
2021/06/23 1,159 1,175 1,146 1,170 4,500
2021/06/22 1,171 1,177 1,162 1,163 5,300
2021/06/21 1,226 1,226 1,166 1,171 5,700
2021/06/18 1,242 1,252 1,209 1,228 5,900
2021/06/17 1,230 1,254 1,214 1,251 18,400
2021/06/16 1,195 1,235 1,195 1,230 10,300
2021/06/15 1,163 1,198 1,161 1,197 9,300
2021/06/14 1,193 1,193 1,158 1,166 9,300
2021/06/11 1,235 1,235 1,188 1,194 10,900
2021/06/10 1,160 1,217 1,159 1,205 16,900
2021/06/09 1,169 1,169 1,146 1,150 2,500
2021/06/08 1,150 1,169 1,143 1,145 6,200
2021/06/07 1,176 1,176 1,143 1,155 10,200
2021/06/04 1,191 1,197 1,170 1,176 7,200
2021/06/03 1,200 1,217 1,189 1,198 9,800
2021/06/02 1,239 1,244 1,217 1,217 7,700
2021/06/01 1,249 1,274 1,248 1,253 16,400
2021/05/31 1,271 1,271 1,258 1,259 2,700
2021/05/28 1,278 1,303 1,270 1,270 7,900
2021/05/27 1,341 1,342 1,278 1,290 15,000
2021/05/26 1,360 1,377 1,328 1,341 13,200
2021/05/25 1,370 1,398 1,348 1,355 12,300
2021/05/24 1,383 1,399 1,368 1,386 4,200
2021/05/21 1,346 1,383 1,346 1,375 3,100
2021/05/20 1,350 1,370 1,338 1,358 2,000
2021/05/19 1,354 1,370 1,339 1,340 4,200
2021/05/18 1,370 1,373 1,348 1,364 2,000
2021/05/17 1,413 1,413 1,331 1,370 5,700
2021/05/14 1,372 1,418 1,372 1,399 2,300
2021/05/13 1,432 1,432 1,367 1,377 5,000
2021/05/12 1,471 1,483 1,401 1,448 6,700
2021/05/11 1,445 1,482 1,445 1,471 12,200
2021/05/10 1,466 1,476 1,445 1,448 4,500
2021/05/07 1,433 1,464 1,433 1,450 1,400
2021/05/06 1,480 1,480 1,438 1,463 2,000
2021/04/30 1,425 1,455 1,421 1,421 2,200
2021/04/28 1,484 1,484 1,430 1,430 4,000
2021/04/27 1,460 1,463 1,440 1,454 3,300
2021/04/26 1,481 1,481 1,461 1,470 2,000
2021/04/23 1,489 1,489 1,461 1,467 2,400
2021/04/22 1,475 1,499 1,475 1,482 4,400
2021/04/21 1,481 1,493 1,460 1,472 9,300
2021/04/20 1,512 1,512 1,487 1,487 7,500
2021/04/19 1,505 1,512 1,476 1,505 10,600
2021/04/16 1,511 1,512 1,502 1,505 2,500
2021/04/15 1,516 1,533 1,504 1,510 7,300
2021/04/14 1,505 1,545 1,502 1,516 27,400
2021/04/13 1,596 1,639 1,580 1,615 16,800
2021/04/12 1,595 1,610 1,593 1,609 6,500
2021/04/09 1,593 1,594 1,590 1,590 700
2021/04/08 1,590 1,610 1,579 1,590 6,200
2021/04/07 1,623 1,623 1,582 1,611 8,000
2021/04/06 1,618 1,622 1,574 1,614 14,900
2021/04/05 1,575 1,617 1,550 1,612 18,200
2021/04/02 1,579 1,579 1,508 1,561 17,400
2021/04/01 1,596 1,596 1,565 1,575 3,800
2021/03/31 1,576 1,600 1,540 1,584 9,200
2021/03/30 1,567 1,576 1,533 1,576 4,000
2021/03/29 1,590 1,590 1,529 1,543 6,400
2021/03/26 1,540 1,574 1,540 1,551 2,500
2021/03/25 1,556 1,574 1,520 1,540 8,900
2021/03/24 1,591 1,591 1,561 1,575 5,800
2021/03/23 1,600 1,618 1,590 1,611 8,800
2021/03/22 1,580 1,599 1,557 1,599 9,800
2021/03/19 1,567 1,590 1,552 1,580 8,000
2021/03/18 1,588 1,588 1,550 1,567 7,500
2021/03/17 1,545 1,589 1,543 1,565 6,700
2021/03/16 1,574 1,580 1,555 1,565 10,600
2021/03/15 1,572 1,577 1,532 1,536 9,400
2021/03/12 1,530 1,568 1,525 1,550 10,600
2021/03/11 1,503 1,520 1,485 1,518 7,400
2021/03/10 1,520 1,526 1,485 1,485 8,700
2021/03/09 1,470 1,530 1,440 1,527 14,500
2021/03/08 1,459 1,476 1,440 1,440 6,400
2021/03/05 1,435 1,435 1,380 1,429 13,400
2021/03/04 1,475 1,492 1,415 1,449 20,900
2021/03/03 1,503 1,510 1,474 1,475 16,000
2021/03/02 1,546 1,546 1,481 1,517 9,900
2021/03/01 1,504 1,544 1,503 1,529 13,100
2021/02/26 1,519 1,549 1,503 1,508 18,700
2021/02/25 1,540 1,559 1,515 1,559 17,600
2021/02/24 1,600 1,600 1,530 1,536 20,100
2021/02/22 1,619 1,619 1,585 1,598 8,300
2021/02/19 1,654 1,654 1,582 1,598 20,000
2021/02/18 1,657 1,659 1,629 1,654 10,000
2021/02/17 1,659 1,659 1,644 1,644 5,100
2021/02/16 1,651 1,669 1,630 1,658 23,300
2021/02/15 1,670 1,690 1,643 1,660 20,500
2021/02/12 1,665 1,675 1,641 1,668 20,300
2021/02/10 1,646 1,665 1,643 1,664 13,100
2021/02/09 1,654 1,680 1,645 1,657 17,800
2021/02/08 1,679 1,693 1,658 1,664 13,300
2021/02/05 1,672 1,687 1,651 1,668 18,600
2021/02/04 1,693 1,696 1,675 1,682 12,100
2021/02/03 1,693 1,724 1,680 1,692 6,000
2021/02/02 1,690 1,709 1,671 1,692 9,700
2021/02/01 1,660 1,700 1,651 1,682 13,500
2021/01/29 1,746 1,768 1,651 1,686 35,300
2021/01/28 1,753 1,771 1,721 1,742 18,700
2021/01/27 1,797 1,812 1,768 1,782 16,900
2021/01/26 1,833 1,836 1,790 1,790 15,500
2021/01/25 1,792 1,830 1,792 1,822 11,200
2021/01/22 1,834 1,839 1,790 1,792 17,600
2021/01/21 1,774 1,829 1,755 1,822 31,200
2021/01/20 1,774 1,774 1,739 1,750 21,200
2021/01/19 1,796 1,801 1,735 1,765 30,700
2021/01/18 1,835 1,835 1,754 1,786 23,300
2021/01/15 1,803 1,870 1,803 1,835 21,900
2021/01/14 1,898 1,902 1,811 1,835 66,600
2021/01/13 1,910 1,979 1,861 1,978 44,800
2021/01/12 1,955 1,964 1,851 1,875 35,900
2021/01/08 1,990 2,000 1,941 1,969 28,500
2021/01/07 2,020 2,059 1,940 1,951 76,400
2021/01/06 1,860 2,159 1,860 2,045 256,600
2021/01/05 1,801 1,870 1,793 1,830 27,500
2021/01/04 1,905 1,941 1,766 1,840 54,900

このページの先頭へ