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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/20 | 684 | 702 | 684 | 700 | 2,000 |
| 2024/08/19 | 690 | 701 | 690 | 690 | 1,100 |
| 2024/08/16 | 676 | 689 | 660 | 688 | 3,800 |
| 2024/08/15 | 657 | 688 | 657 | 684 | 7,400 |
| 2024/08/14 | 653 | 653 | 651 | 653 | 900 |
| 2024/08/13 | 637 | 648 | 629 | 648 | 8,600 |
| 2024/08/09 | 658 | 665 | 640 | 644 | 6,700 |
| 2024/08/08 | 640 | 655 | 627 | 655 | 1,700 |
| 2024/08/07 | 610 | 652 | 610 | 637 | 3,300 |
| 2024/08/06 | 611 | 660 | 611 | 637 | 8,400 |
| 2024/08/05 | 664 | 664 | 594 | 610 | 12,400 |
| 2024/08/02 | 690 | 699 | 678 | 694 | 6,900 |
| 2024/08/01 | 709 | 709 | 702 | 705 | 1,800 |
| 2024/07/31 | 708 | 718 | 708 | 717 | 2,700 |
| 2024/07/30 | 709 | 722 | 709 | 709 | 800 |
| 2024/07/29 | 710 | 719 | 699 | 719 | 3,600 |
| 2024/07/26 | 695 | 704 | 692 | 701 | 2,800 |
| 2024/07/25 | 700 | 706 | 685 | 690 | 8,200 |
| 2024/07/24 | 733 | 733 | 691 | 710 | 27,700 |
| 2024/07/23 | 733 | 738 | 733 | 735 | 1,100 |
| 2024/07/22 | 743 | 753 | 733 | 733 | 5,000 |
| 2024/07/19 | 755 | 755 | 741 | 742 | 1,300 |
| 2024/07/18 | 738 | 755 | 738 | 755 | 1,300 |
| 2024/07/17 | 752 | 753 | 741 | 741 | 3,500 |
| 2024/07/16 | 772 | 773 | 751 | 752 | 26,200 |
| 2024/07/12 | 739 | 771 | 739 | 771 | 8,500 |
| 2024/07/11 | 752 | 768 | 749 | 749 | 13,600 |
| 2024/07/10 | 725 | 747 | 723 | 744 | 4,200 |
| 2024/07/09 | 730 | 733 | 723 | 723 | 2,100 |
| 2024/07/08 | 735 | 740 | 726 | 730 | 2,600 |
| 2024/07/05 | 734 | 740 | 732 | 740 | 2,100 |
| 2024/07/04 | 747 | 748 | 740 | 740 | 3,800 |
| 2024/07/03 | 735 | 747 | 730 | 747 | 2,800 |
| 2024/07/02 | 739 | 744 | 735 | 735 | 3,000 |
| 2024/07/01 | 740 | 740 | 728 | 739 | 4,300 |
| 2024/06/28 | 725 | 738 | 725 | 730 | 2,100 |
| 2024/06/27 | 724 | 738 | 713 | 722 | 1,800 |
| 2024/06/26 | 736 | 740 | 730 | 739 | 3,400 |
| 2024/06/25 | 712 | 753 | 712 | 727 | 16,000 |
| 2024/06/24 | 706 | 713 | 706 | 708 | 2,900 |
| 2024/06/21 | 713 | 715 | 712 | 714 | 900 |
| 2024/06/20 | 711 | 717 | 711 | 716 | 1,300 |
| 2024/06/19 | 713 | 718 | 713 | 718 | 700 |
| 2024/06/18 | 717 | 721 | 717 | 721 | 400 |
| 2024/06/17 | 707 | 717 | 706 | 717 | 2,200 |
| 2024/06/14 | 705 | 712 | 705 | 712 | 800 |
| 2024/06/13 | 706 | 715 | 706 | 707 | 1,600 |
| 2024/06/12 | 714 | 722 | 707 | 707 | 2,400 |
| 2024/06/11 | 709 | 714 | 705 | 706 | 700 |
| 2024/06/10 | 705 | 714 | 703 | 709 | 600 |
| 2024/06/07 | 718 | 718 | 708 | 708 | 700 |
| 2024/06/06 | 722 | 722 | 712 | 720 | 1,900 |
| 2024/06/05 | 723 | 723 | 710 | 716 | 1,200 |
| 2024/06/04 | 708 | 715 | 707 | 715 | 3,700 |
| 2024/06/03 | 708 | 708 | 694 | 708 | 1,800 |
| 2024/05/31 | 700 | 710 | 699 | 710 | 600 |
| 2024/05/30 | 700 | 700 | 692 | 700 | 1,300 |
| 2024/05/29 | 699 | 704 | 688 | 704 | 3,700 |
| 2024/05/28 | 702 | 710 | 702 | 703 | 1,100 |
| 2024/05/27 | 705 | 713 | 702 | 702 | 400 |
| 2024/05/24 | 709 | 709 | 698 | 705 | 700 |
| 2024/05/23 | 706 | 711 | 706 | 711 | 200 |
| 2024/05/22 | 706 | 710 | 706 | 706 | 3,800 |
| 2024/05/21 | 693 | 700 | 691 | 700 | 2,400 |
| 2024/05/20 | 704 | 705 | 695 | 695 | 2,100 |
| 2024/05/17 | 707 | 709 | 686 | 704 | 6,400 |
| 2024/05/16 | 708 | 711 | 701 | 701 | 5,900 |
| 2024/05/15 | 718 | 718 | 706 | 706 | 1,100 |
| 2024/05/14 | 708 | 720 | 708 | 711 | 3,200 |
| 2024/05/13 | 718 | 718 | 708 | 708 | 4,000 |
| 2024/05/10 | 712 | 724 | 707 | 711 | 1,800 |
| 2024/05/09 | 716 | 716 | 710 | 712 | 700 |
| 2024/05/08 | 712 | 720 | 711 | 711 | 1,900 |
| 2024/05/07 | 711 | 719 | 706 | 715 | 2,700 |
| 2024/05/02 | 717 | 717 | 706 | 711 | 4,800 |
| 2024/05/01 | 720 | 720 | 710 | 719 | 6,300 |
| 2024/04/30 | 719 | 720 | 709 | 720 | 4,900 |
| 2024/04/26 | 706 | 715 | 704 | 715 | 3,400 |
| 2024/04/25 | 715 | 715 | 705 | 705 | 3,400 |
| 2024/04/24 | 720 | 720 | 711 | 717 | 7,400 |
| 2024/04/23 | 722 | 722 | 707 | 708 | 5,500 |
| 2024/04/22 | 728 | 735 | 711 | 712 | 10,300 |
| 2024/04/19 | 730 | 731 | 692 | 701 | 27,900 |
| 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 |