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

このページの先頭へ