ムトー精工(7927)の株価時系列情報
ムトー精工(7927)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,610 | 1,615 | 1,600 | 1,614 | 28,500 |
| 2025/08/07 | 1,616 | 1,624 | 1,600 | 1,610 | 39,400 |
| 2025/08/06 | 1,610 | 1,621 | 1,609 | 1,612 | 9,900 |
| 2025/08/05 | 1,611 | 1,620 | 1,600 | 1,610 | 17,800 |
| 2025/08/04 | 1,600 | 1,613 | 1,588 | 1,613 | 27,400 |
| 2025/08/01 | 1,621 | 1,626 | 1,609 | 1,617 | 18,500 |
| 2025/07/31 | 1,602 | 1,621 | 1,601 | 1,621 | 12,400 |
| 2025/07/30 | 1,592 | 1,605 | 1,592 | 1,600 | 6,200 |
| 2025/07/29 | 1,598 | 1,600 | 1,587 | 1,592 | 12,000 |
| 2025/07/28 | 1,610 | 1,613 | 1,598 | 1,598 | 10,400 |
| 2025/07/25 | 1,600 | 1,610 | 1,597 | 1,605 | 14,400 |
| 2025/07/24 | 1,613 | 1,615 | 1,593 | 1,602 | 24,100 |
| 2025/07/23 | 1,571 | 1,604 | 1,571 | 1,602 | 40,300 |
| 2025/07/22 | 1,556 | 1,570 | 1,556 | 1,562 | 20,200 |
| 2025/07/18 | 1,555 | 1,560 | 1,550 | 1,556 | 18,000 |
| 2025/07/17 | 1,553 | 1,555 | 1,541 | 1,555 | 12,000 |
| 2025/07/16 | 1,535 | 1,554 | 1,535 | 1,554 | 16,700 |
| 2025/07/15 | 1,532 | 1,543 | 1,530 | 1,535 | 24,600 |
| 2025/07/14 | 1,520 | 1,536 | 1,520 | 1,532 | 7,800 |
| 2025/07/11 | 1,525 | 1,529 | 1,519 | 1,519 | 13,600 |
| 2025/07/10 | 1,530 | 1,533 | 1,507 | 1,514 | 20,400 |
| 2025/07/09 | 1,519 | 1,540 | 1,502 | 1,529 | 32,300 |
| 2025/07/08 | 1,500 | 1,523 | 1,500 | 1,518 | 11,200 |
| 2025/07/07 | 1,510 | 1,510 | 1,500 | 1,500 | 14,500 |
| 2025/07/04 | 1,527 | 1,530 | 1,514 | 1,514 | 8,500 |
| 2025/07/03 | 1,508 | 1,525 | 1,508 | 1,519 | 18,300 |
| 2025/07/02 | 1,501 | 1,507 | 1,500 | 1,501 | 16,300 |
| 2025/07/01 | 1,496 | 1,506 | 1,495 | 1,497 | 19,700 |
| 2025/06/30 | 1,503 | 1,514 | 1,502 | 1,503 | 19,900 |
| 2025/06/27 | 1,484 | 1,500 | 1,483 | 1,492 | 22,600 |
| 2025/06/26 | 1,480 | 1,485 | 1,472 | 1,484 | 22,100 |
| 2025/06/25 | 1,481 | 1,484 | 1,470 | 1,480 | 26,600 |
| 2025/06/24 | 1,460 | 1,475 | 1,460 | 1,474 | 11,000 |
| 2025/06/23 | 1,470 | 1,470 | 1,454 | 1,456 | 32,800 |
| 2025/06/20 | 1,470 | 1,478 | 1,468 | 1,473 | 25,800 |
| 2025/06/19 | 1,477 | 1,482 | 1,470 | 1,473 | 37,300 |
| 2025/06/18 | 1,478 | 1,485 | 1,470 | 1,477 | 50,900 |
| 2025/06/17 | 1,493 | 1,505 | 1,475 | 1,476 | 51,500 |
| 2025/06/16 | 1,491 | 1,500 | 1,491 | 1,493 | 15,300 |
| 2025/06/13 | 1,530 | 1,530 | 1,491 | 1,491 | 24,700 |
| 2025/06/12 | 1,550 | 1,553 | 1,530 | 1,535 | 18,000 |
| 2025/06/11 | 1,527 | 1,552 | 1,524 | 1,542 | 27,100 |
| 2025/06/10 | 1,510 | 1,526 | 1,510 | 1,522 | 14,100 |
| 2025/06/09 | 1,504 | 1,508 | 1,500 | 1,506 | 12,800 |
| 2025/06/06 | 1,491 | 1,505 | 1,491 | 1,498 | 11,200 |
| 2025/06/05 | 1,496 | 1,503 | 1,491 | 1,491 | 16,500 |
| 2025/06/04 | 1,504 | 1,504 | 1,494 | 1,499 | 11,700 |
| 2025/06/03 | 1,500 | 1,500 | 1,489 | 1,495 | 22,300 |
| 2025/06/02 | 1,514 | 1,517 | 1,490 | 1,496 | 26,300 |
| 2025/05/30 | 1,496 | 1,513 | 1,494 | 1,510 | 25,900 |
| 2025/05/29 | 1,484 | 1,499 | 1,484 | 1,496 | 18,000 |
| 2025/05/28 | 1,477 | 1,489 | 1,473 | 1,477 | 21,400 |
| 2025/05/27 | 1,460 | 1,477 | 1,459 | 1,470 | 13,300 |
| 2025/05/26 | 1,463 | 1,477 | 1,463 | 1,469 | 15,600 |
| 2025/05/23 | 1,460 | 1,465 | 1,455 | 1,460 | 10,200 |
| 2025/05/22 | 1,450 | 1,462 | 1,444 | 1,452 | 28,500 |
| 2025/05/21 | 1,482 | 1,490 | 1,469 | 1,469 | 17,900 |
| 2025/05/20 | 1,483 | 1,499 | 1,481 | 1,482 | 20,700 |
| 2025/05/19 | 1,479 | 1,487 | 1,466 | 1,479 | 33,000 |
| 2025/05/16 | 1,489 | 1,499 | 1,469 | 1,478 | 29,300 |
| 2025/05/15 | 1,478 | 1,483 | 1,465 | 1,482 | 29,500 |
| 2025/05/14 | 1,465 | 1,481 | 1,455 | 1,471 | 52,800 |
| 2025/05/13 | 1,489 | 1,503 | 1,454 | 1,480 | 75,600 |
| 2025/05/12 | 1,440 | 1,466 | 1,440 | 1,461 | 27,200 |
| 2025/05/09 | 1,433 | 1,445 | 1,433 | 1,444 | 13,000 |
| 2025/05/08 | 1,431 | 1,434 | 1,421 | 1,430 | 27,100 |
| 2025/05/07 | 1,426 | 1,434 | 1,417 | 1,430 | 38,600 |
| 2025/05/02 | 1,440 | 1,446 | 1,428 | 1,434 | 11,900 |
| 2025/05/01 | 1,447 | 1,447 | 1,430 | 1,433 | 13,100 |
| 2025/04/30 | 1,424 | 1,442 | 1,414 | 1,442 | 27,000 |
| 2025/04/28 | 1,409 | 1,424 | 1,409 | 1,422 | 34,800 |
| 2025/04/25 | 1,406 | 1,417 | 1,397 | 1,404 | 16,500 |
| 2025/04/24 | 1,401 | 1,419 | 1,386 | 1,402 | 32,600 |
| 2025/04/23 | 1,409 | 1,410 | 1,382 | 1,386 | 52,300 |
| 2025/04/22 | 1,384 | 1,395 | 1,384 | 1,391 | 11,100 |
| 2025/04/21 | 1,382 | 1,400 | 1,376 | 1,389 | 17,600 |
| 2025/04/18 | 1,369 | 1,390 | 1,369 | 1,387 | 19,500 |
| 2025/04/17 | 1,333 | 1,369 | 1,332 | 1,369 | 21,600 |
| 2025/04/16 | 1,359 | 1,363 | 1,343 | 1,343 | 22,300 |
| 2025/04/15 | 1,368 | 1,381 | 1,359 | 1,359 | 22,100 |
| 2025/04/14 | 1,368 | 1,369 | 1,346 | 1,357 | 24,200 |
| 2025/04/11 | 1,299 | 1,348 | 1,279 | 1,348 | 33,600 |
| 2025/04/10 | 1,376 | 1,380 | 1,315 | 1,340 | 62,200 |
| 2025/04/09 | 1,258 | 1,258 | 1,215 | 1,237 | 55,900 |
| 2025/04/08 | 1,281 | 1,300 | 1,262 | 1,280 | 89,600 |
| 2025/04/07 | 1,190 | 1,243 | 1,181 | 1,191 | 150,800 |
| 2025/04/04 | 1,433 | 1,455 | 1,336 | 1,383 | 97,000 |
| 2025/04/03 | 1,484 | 1,501 | 1,454 | 1,485 | 64,400 |
| 2025/04/02 | 1,560 | 1,565 | 1,534 | 1,543 | 26,700 |
| 2025/04/01 | 1,590 | 1,590 | 1,550 | 1,557 | 42,900 |
| 2025/03/31 | 1,585 | 1,595 | 1,555 | 1,572 | 57,900 |
| 2025/03/28 | 1,605 | 1,629 | 1,605 | 1,611 | 54,600 |
| 2025/03/27 | 1,686 | 1,688 | 1,677 | 1,678 | 46,700 |
| 2025/03/26 | 1,685 | 1,693 | 1,685 | 1,688 | 16,500 |
| 2025/03/25 | 1,687 | 1,691 | 1,685 | 1,686 | 9,700 |
| 2025/03/24 | 1,684 | 1,707 | 1,681 | 1,686 | 29,700 |
| 2025/03/21 | 1,682 | 1,692 | 1,682 | 1,688 | 20,500 |
| 2025/03/19 | 1,680 | 1,696 | 1,680 | 1,685 | 18,700 |
| 2025/03/18 | 1,687 | 1,689 | 1,679 | 1,679 | 15,600 |
| 2025/03/17 | 1,690 | 1,690 | 1,679 | 1,680 | 16,900 |
| 2025/03/14 | 1,671 | 1,685 | 1,670 | 1,683 | 10,200 |
| 2025/03/13 | 1,685 | 1,692 | 1,675 | 1,675 | 15,900 |
| 2025/03/12 | 1,677 | 1,690 | 1,677 | 1,690 | 12,100 |
| 2025/03/11 | 1,677 | 1,690 | 1,660 | 1,690 | 18,200 |
| 2025/03/10 | 1,690 | 1,690 | 1,670 | 1,690 | 16,700 |
| 2025/03/07 | 1,672 | 1,683 | 1,666 | 1,679 | 4,000 |
| 2025/03/06 | 1,680 | 1,685 | 1,679 | 1,682 | 4,100 |
| 2025/03/05 | 1,675 | 1,686 | 1,667 | 1,671 | 8,100 |
| 2025/03/04 | 1,674 | 1,680 | 1,662 | 1,675 | 9,900 |
| 2025/03/03 | 1,666 | 1,679 | 1,661 | 1,679 | 17,000 |
| 2025/02/28 | 1,651 | 1,669 | 1,646 | 1,664 | 13,600 |
| 2025/02/27 | 1,649 | 1,665 | 1,649 | 1,660 | 10,800 |
| 2025/02/26 | 1,657 | 1,662 | 1,636 | 1,652 | 14,500 |
| 2025/02/25 | 1,659 | 1,670 | 1,645 | 1,659 | 26,100 |
| 2025/02/21 | 1,674 | 1,689 | 1,661 | 1,667 | 11,400 |
| 2025/02/20 | 1,696 | 1,698 | 1,679 | 1,684 | 8,900 |
| 2025/02/19 | 1,697 | 1,710 | 1,696 | 1,696 | 8,200 |
| 2025/02/18 | 1,683 | 1,710 | 1,681 | 1,696 | 13,600 |
| 2025/02/17 | 1,700 | 1,706 | 1,688 | 1,689 | 11,000 |
| 2025/02/14 | 1,720 | 1,720 | 1,672 | 1,696 | 48,300 |
| 2025/02/13 | 1,703 | 1,720 | 1,686 | 1,720 | 21,600 |
| 2025/02/12 | 1,692 | 1,700 | 1,681 | 1,696 | 16,500 |
| 2025/02/10 | 1,688 | 1,701 | 1,672 | 1,692 | 19,300 |
| 2025/02/07 | 1,680 | 1,692 | 1,673 | 1,689 | 16,900 |
| 2025/02/06 | 1,658 | 1,679 | 1,658 | 1,672 | 9,200 |
| 2025/02/05 | 1,663 | 1,667 | 1,651 | 1,658 | 8,800 |
| 2025/02/04 | 1,658 | 1,668 | 1,657 | 1,657 | 4,200 |
| 2025/02/03 | 1,662 | 1,676 | 1,656 | 1,658 | 16,800 |
| 2025/01/31 | 1,675 | 1,685 | 1,673 | 1,676 | 6,900 |
| 2025/01/30 | 1,670 | 1,683 | 1,668 | 1,683 | 2,000 |
| 2025/01/29 | 1,670 | 1,687 | 1,666 | 1,667 | 15,100 |
| 2025/01/28 | 1,648 | 1,673 | 1,640 | 1,665 | 14,500 |
| 2025/01/27 | 1,655 | 1,655 | 1,634 | 1,648 | 17,800 |
| 2025/01/24 | 1,610 | 1,650 | 1,610 | 1,647 | 17,400 |
| 2025/01/23 | 1,636 | 1,638 | 1,606 | 1,608 | 67,100 |
| 2025/01/22 | 1,663 | 1,663 | 1,635 | 1,635 | 34,300 |
| 2025/01/21 | 1,657 | 1,660 | 1,636 | 1,644 | 25,100 |
| 2025/01/20 | 1,655 | 1,673 | 1,655 | 1,661 | 8,200 |
| 2025/01/17 | 1,656 | 1,664 | 1,646 | 1,655 | 12,200 |
| 2025/01/16 | 1,669 | 1,679 | 1,660 | 1,660 | 9,500 |
| 2025/01/15 | 1,670 | 1,675 | 1,662 | 1,663 | 4,800 |
| 2025/01/14 | 1,678 | 1,691 | 1,661 | 1,666 | 11,200 |
| 2025/01/10 | 1,698 | 1,698 | 1,681 | 1,686 | 5,300 |
| 2025/01/09 | 1,700 | 1,700 | 1,680 | 1,691 | 7,800 |
| 2025/01/08 | 1,718 | 1,722 | 1,700 | 1,700 | 11,200 |
| 2025/01/07 | 1,719 | 1,722 | 1,705 | 1,718 | 14,500 |
| 2025/01/06 | 1,719 | 1,730 | 1,711 | 1,717 | 17,300 |
| 2024/12/30 | 1,689 | 1,719 | 1,686 | 1,707 | 28,500 |
| 2024/12/27 | 1,673 | 1,686 | 1,668 | 1,686 | 26,700 |
| 2024/12/26 | 1,655 | 1,666 | 1,651 | 1,661 | 12,400 |
| 2024/12/25 | 1,638 | 1,655 | 1,631 | 1,655 | 19,000 |
| 2024/12/24 | 1,623 | 1,639 | 1,613 | 1,638 | 21,100 |
| 2024/12/23 | 1,625 | 1,625 | 1,605 | 1,612 | 41,000 |
| 2024/12/20 | 1,634 | 1,641 | 1,624 | 1,625 | 13,500 |
| 2024/12/19 | 1,637 | 1,638 | 1,624 | 1,627 | 32,500 |
| 2024/12/18 | 1,650 | 1,657 | 1,645 | 1,646 | 12,300 |
| 2024/12/17 | 1,665 | 1,665 | 1,649 | 1,649 | 14,600 |
| 2024/12/16 | 1,660 | 1,668 | 1,651 | 1,655 | 14,300 |
| 2024/12/13 | 1,657 | 1,665 | 1,657 | 1,665 | 4,300 |
| 2024/12/12 | 1,665 | 1,668 | 1,660 | 1,666 | 9,600 |
| 2024/12/11 | 1,664 | 1,664 | 1,656 | 1,656 | 8,200 |
| 2024/12/10 | 1,667 | 1,670 | 1,661 | 1,661 | 10,400 |
| 2024/12/09 | 1,673 | 1,680 | 1,667 | 1,667 | 11,500 |
| 2024/12/06 | 1,680 | 1,680 | 1,669 | 1,673 | 7,300 |
| 2024/12/05 | 1,674 | 1,679 | 1,671 | 1,672 | 6,500 |
| 2024/12/04 | 1,676 | 1,695 | 1,669 | 1,678 | 13,200 |
| 2024/12/03 | 1,680 | 1,685 | 1,675 | 1,675 | 10,500 |
| 2024/12/02 | 1,677 | 1,680 | 1,674 | 1,680 | 4,400 |
| 2024/11/29 | 1,667 | 1,677 | 1,667 | 1,677 | 5,000 |
| 2024/11/28 | 1,668 | 1,680 | 1,668 | 1,669 | 7,300 |
| 2024/11/27 | 1,685 | 1,685 | 1,665 | 1,668 | 10,400 |
| 2024/11/26 | 1,678 | 1,684 | 1,665 | 1,678 | 9,400 |
| 2024/11/25 | 1,683 | 1,690 | 1,678 | 1,678 | 9,300 |
| 2024/11/22 | 1,677 | 1,689 | 1,673 | 1,689 | 14,800 |
| 2024/11/21 | 1,672 | 1,678 | 1,667 | 1,667 | 6,500 |
| 2024/11/20 | 1,671 | 1,680 | 1,671 | 1,671 | 6,500 |
| 2024/11/19 | 1,681 | 1,681 | 1,668 | 1,670 | 7,300 |
| 2024/11/18 | 1,661 | 1,687 | 1,656 | 1,675 | 14,200 |
| 2024/11/15 | 1,658 | 1,675 | 1,654 | 1,663 | 12,700 |
| 2024/11/14 | 1,670 | 1,683 | 1,650 | 1,658 | 37,400 |
| 2024/11/13 | 1,689 | 1,692 | 1,658 | 1,671 | 34,800 |
| 2024/11/12 | 1,669 | 1,693 | 1,669 | 1,687 | 12,500 |
| 2024/11/11 | 1,699 | 1,699 | 1,659 | 1,668 | 20,300 |
| 2024/11/08 | 1,716 | 1,720 | 1,686 | 1,699 | 11,100 |
| 2024/11/07 | 1,672 | 1,714 | 1,672 | 1,711 | 23,800 |
| 2024/11/06 | 1,646 | 1,675 | 1,646 | 1,668 | 6,300 |
| 2024/11/05 | 1,645 | 1,655 | 1,637 | 1,643 | 6,900 |
| 2024/11/01 | 1,645 | 1,658 | 1,637 | 1,648 | 8,800 |
| 2024/10/31 | 1,648 | 1,660 | 1,640 | 1,653 | 5,600 |
| 2024/10/30 | 1,650 | 1,654 | 1,641 | 1,644 | 4,300 |
| 2024/10/29 | 1,639 | 1,649 | 1,632 | 1,649 | 4,700 |
| 2024/10/28 | 1,593 | 1,636 | 1,593 | 1,631 | 8,000 |
| 2024/10/25 | 1,613 | 1,623 | 1,585 | 1,593 | 17,500 |
| 2024/10/24 | 1,607 | 1,624 | 1,598 | 1,623 | 22,500 |
| 2024/10/23 | 1,635 | 1,641 | 1,614 | 1,615 | 17,300 |
| 2024/10/22 | 1,663 | 1,663 | 1,634 | 1,641 | 19,300 |
| 2024/10/21 | 1,654 | 1,674 | 1,654 | 1,669 | 3,800 |
| 2024/10/18 | 1,671 | 1,675 | 1,651 | 1,659 | 13,500 |
| 2024/10/17 | 1,685 | 1,690 | 1,669 | 1,677 | 11,100 |
| 2024/10/16 | 1,691 | 1,713 | 1,680 | 1,685 | 10,600 |