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

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
2026/03/04 2,323 2,328 2,220 2,250 78,000
2026/03/03 2,436 2,436 2,363 2,373 48,200
2026/03/02 2,430 2,468 2,403 2,436 57,600
2026/02/27 2,425 2,480 2,425 2,480 40,100
2026/02/26 2,419 2,445 2,416 2,420 27,200
2026/02/25 2,444 2,444 2,411 2,417 15,400
2026/02/24 2,379 2,441 2,360 2,425 32,400
2026/02/20 2,382 2,399 2,370 2,385 21,800
2026/02/19 2,358 2,405 2,343 2,395 35,900
2026/02/18 2,324 2,350 2,324 2,340 16,500
2026/02/17 2,347 2,356 2,320 2,330 23,600
2026/02/16 2,348 2,363 2,335 2,347 33,000
2026/02/13 2,401 2,401 2,315 2,336 69,700
2026/02/12 2,413 2,450 2,400 2,436 37,100
2026/02/10 2,359 2,390 2,359 2,390 16,700
2026/02/09 2,380 2,385 2,350 2,354 35,300
2026/02/06 2,299 2,320 2,271 2,320 23,400
2026/02/05 2,299 2,316 2,282 2,295 39,500
2026/02/04 2,287 2,309 2,267 2,299 33,200
2026/02/03 2,246 2,276 2,233 2,273 22,800
2026/02/02 2,253 2,253 2,203 2,215 23,400
2026/01/30 2,188 2,234 2,181 2,233 36,000
2026/01/29 2,212 2,212 2,170 2,193 29,400
2026/01/28 2,250 2,250 2,208 2,213 27,400
2026/01/27 2,234 2,266 2,208 2,266 29,200
2026/01/26 2,269 2,269 2,222 2,226 46,100
2026/01/23 2,282 2,296 2,258 2,292 33,800
2026/01/22 2,222 2,269 2,222 2,269 58,500
2026/01/21 2,196 2,203 2,172 2,186 47,000
2026/01/20 2,173 2,202 2,167 2,201 56,900
2026/01/19 2,154 2,155 2,121 2,149 29,900
2026/01/16 2,163 2,169 2,154 2,158 14,600
2026/01/15 2,159 2,163 2,141 2,163 16,100
2026/01/14 2,127 2,152 2,127 2,152 26,200
2026/01/13 2,129 2,136 2,118 2,123 26,900
2026/01/09 2,093 2,109 2,093 2,104 13,600
2026/01/08 2,095 2,110 2,094 2,095 15,500
2026/01/07 2,078 2,106 2,069 2,103 24,600
2026/01/06 2,078 2,094 2,070 2,078 28,100
2026/01/05 2,040 2,073 2,040 2,073 43,400
2025/12/30 2,032 2,035 2,022 2,022 10,100
2025/12/29 2,024 2,038 2,010 2,032 26,100
2025/12/26 2,010 2,010 1,995 1,999 14,800
2025/12/25 1,996 2,012 1,995 2,006 11,300
2025/12/24 1,997 2,005 1,994 1,998 23,200
2025/12/23 2,004 2,020 1,991 1,997 22,600
2025/12/22 2,001 2,010 1,995 2,005 28,600
2025/12/19 1,989 1,997 1,980 1,980 5,600
2025/12/18 1,981 1,984 1,965 1,984 9,500
2025/12/17 1,983 1,983 1,950 1,972 12,500
2025/12/16 1,993 1,999 1,981 1,981 15,500
2025/12/15 1,959 1,993 1,958 1,993 13,300
2025/12/12 1,952 1,971 1,952 1,959 10,800
2025/12/11 1,972 1,974 1,945 1,945 16,300
2025/12/10 1,972 1,981 1,956 1,979 17,700
2025/12/09 1,976 1,985 1,970 1,974 13,500
2025/12/08 1,976 1,988 1,975 1,985 16,600
2025/12/05 2,005 2,017 1,975 1,981 28,700
2025/12/04 1,999 2,005 1,985 2,005 26,900
2025/12/03 1,968 2,000 1,968 2,000 48,000
2025/12/02 1,954 1,967 1,931 1,967 17,000
2025/12/01 1,963 1,970 1,934 1,947 23,800
2025/11/28 1,920 1,956 1,914 1,956 50,100
2025/11/27 1,888 1,919 1,886 1,918 54,200
2025/11/26 1,879 1,889 1,871 1,881 23,900
2025/11/25 1,890 1,893 1,861 1,865 28,600
2025/11/21 1,862 1,890 1,862 1,880 16,100
2025/11/20 1,878 1,895 1,869 1,895 22,100
2025/11/19 1,869 1,889 1,856 1,862 23,400
2025/11/18 1,892 1,892 1,856 1,863 40,300
2025/11/17 1,879 1,895 1,875 1,879 62,800
2025/11/14 1,845 1,890 1,836 1,867 210,800
2025/11/13 1,677 1,687 1,670 1,687 18,700
2025/11/12 1,659 1,673 1,659 1,660 10,400
2025/11/11 1,670 1,670 1,651 1,658 9,700
2025/11/10 1,663 1,670 1,660 1,668 8,300
2025/11/07 1,646 1,660 1,646 1,652 4,300
2025/11/06 1,662 1,667 1,652 1,660 13,400
2025/11/05 1,676 1,678 1,642 1,654 37,800
2025/11/04 1,691 1,691 1,673 1,678 11,300
2025/10/31 1,671 1,685 1,665 1,685 16,800
2025/10/30 1,688 1,688 1,672 1,677 6,700
2025/10/29 1,696 1,697 1,676 1,678 11,200
2025/10/28 1,707 1,717 1,693 1,693 9,600
2025/10/27 1,712 1,720 1,702 1,710 11,700
2025/10/24 1,705 1,713 1,705 1,710 5,700
2025/10/23 1,703 1,710 1,701 1,701 3,800
2025/10/22 1,697 1,712 1,697 1,706 8,200
2025/10/21 1,698 1,714 1,695 1,701 14,700
2025/10/20 1,691 1,703 1,691 1,691 16,300
2025/10/17 1,676 1,695 1,676 1,676 26,400
2025/10/16 1,681 1,695 1,681 1,689 9,000
2025/10/15 1,653 1,680 1,653 1,680 13,600
2025/10/14 1,636 1,662 1,636 1,647 38,800
2025/10/10 1,714 1,714 1,673 1,674 18,500
2025/10/09 1,710 1,719 1,707 1,710 15,900
2025/10/08 1,708 1,717 1,707 1,714 14,800
2025/10/07 1,700 1,712 1,693 1,709 18,300
2025/10/06 1,701 1,704 1,686 1,693 24,900
2025/10/03 1,666 1,680 1,661 1,670 11,800
2025/10/02 1,658 1,667 1,654 1,663 16,700
2025/10/01 1,704 1,704 1,646 1,660 38,300
2025/09/30 1,705 1,709 1,696 1,709 18,200
2025/09/29 1,700 1,717 1,700 1,705 13,400
2025/09/26 1,710 1,729 1,709 1,726 23,800
2025/09/25 1,708 1,714 1,699 1,714 11,600
2025/09/24 1,700 1,706 1,690 1,700 15,600
2025/09/22 1,690 1,700 1,688 1,699 27,600
2025/09/19 1,700 1,703 1,690 1,694 28,500
2025/09/18 1,707 1,707 1,697 1,700 20,000
2025/09/17 1,715 1,718 1,696 1,696 22,300
2025/09/16 1,717 1,717 1,685 1,711 27,700
2025/09/12 1,724 1,724 1,717 1,720 8,300
2025/09/11 1,726 1,726 1,716 1,718 11,400
2025/09/10 1,730 1,730 1,716 1,726 14,600
2025/09/09 1,730 1,730 1,717 1,725 19,700
2025/09/08 1,725 1,734 1,720 1,721 28,300
2025/09/05 1,707 1,717 1,707 1,715 12,500
2025/09/04 1,705 1,709 1,700 1,705 7,500
2025/09/03 1,700 1,709 1,696 1,700 15,200
2025/09/02 1,696 1,708 1,693 1,700 15,600
2025/09/01 1,705 1,710 1,691 1,698 27,100
2025/08/29 1,707 1,711 1,707 1,708 8,100
2025/08/28 1,710 1,720 1,707 1,707 7,100
2025/08/27 1,715 1,716 1,710 1,711 7,700
2025/08/26 1,706 1,720 1,700 1,716 21,300
2025/08/25 1,704 1,715 1,703 1,706 13,700
2025/08/22 1,697 1,702 1,691 1,695 12,100
2025/08/21 1,675 1,706 1,668 1,697 33,400
2025/08/20 1,674 1,681 1,640 1,680 27,700
2025/08/19 1,681 1,683 1,671 1,677 11,000
2025/08/18 1,677 1,685 1,669 1,681 17,200
2025/08/15 1,662 1,685 1,662 1,679 25,000
2025/08/14 1,650 1,670 1,650 1,662 17,000
2025/08/13 1,655 1,674 1,650 1,664 35,900
2025/08/12 1,645 1,660 1,639 1,659 70,300
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

このページの先頭へ