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
1995/12/29 610 611 610 610 4,000
1995/12/28 611 611 610 610 3,000
1995/12/27 610 610 610 610 4,000
1995/12/26 590 610 585 610 7,000
1995/12/25 594 600 590 590 5,000
1995/12/22 600 600 590 590 4,000
1995/12/18 630 680 630 670 6,000
1995/12/15 610 610 610 610 2,000
1995/12/14 610 610 610 610 1,000
1995/12/13 609 609 609 609 1,000
1995/12/12 599 615 599 609 6,000
1995/12/11 581 605 581 605 5,000
1995/12/05 629 629 629 629 2,000
1995/12/04 580 580 580 580 4,000
1995/12/01 580 580 580 580 6,000
1995/11/24 580 580 580 580 2,000
1995/11/22 580 580 580 580 2,000
1995/11/21 580 580 580 580 5,000
1995/11/20 580 580 580 580 1,000
1995/11/17 580 580 580 580 8,000
1995/11/16 580 580 580 580 1,000
1995/11/15 610 610 610 610 1,000
1995/11/13 629 629 629 629 1,000
1995/11/09 635 635 635 635 1,000
1995/11/06 640 640 640 640 2,000
1995/11/01 650 650 650 650 2,000
1995/10/27 635 635 635 635 2,000
1995/10/26 645 645 635 635 2,000
1995/10/25 640 640 640 640 9,000
1995/10/24 640 640 640 640 3,000
1995/10/20 649 649 649 649 1,000
1995/10/19 651 651 650 650 6,000
1995/10/18 650 650 650 650 1,000
1995/10/17 650 650 650 650 1,000
1995/10/16 651 651 650 650 6,000
1995/10/13 650 651 650 651 11,000
1995/10/12 651 651 651 651 1,000
1995/10/09 650 651 650 651 2,000
1995/10/05 700 700 700 700 1,000
1995/10/02 740 740 740 740 2,000
1995/09/29 650 650 650 650 6,000
1995/09/28 650 650 650 650 3,000
1995/09/27 651 651 650 650 2,000
1995/09/26 651 651 651 651 1,000
1995/09/25 650 650 650 650 1,000
1995/09/22 700 720 700 720 4,000
1995/09/21 750 750 700 700 8,000
1995/09/20 750 750 750 750 3,000
1995/09/18 760 760 760 760 1,000
1995/09/14 760 760 760 760 1,000
1995/09/12 780 780 775 775 5,000
1995/09/07 800 800 800 800 3,000
1995/09/05 800 800 800 800 2,000
1995/09/04 800 800 800 800 2,000
1995/09/01 800 800 800 800 2,000
1995/08/31 751 755 750 750 5,000
1995/08/30 770 770 751 751 6,000
1995/08/29 770 770 770 770 1,000
1995/08/28 770 770 770 770 2,000
1995/08/25 762 762 761 761 3,000
1995/08/24 789 789 771 771 2,000
1995/08/22 770 780 770 771 11,000
1995/08/21 780 790 762 770 15,000
1995/08/18 771 779 769 770 7,000
1995/08/17 770 770 769 769 6,000
1995/08/16 769 769 769 769 1,000
1995/08/11 770 770 770 770 2,000
1995/08/10 779 779 779 779 1,000
1995/08/09 780 780 780 780 1,000
1995/08/07 799 799 799 799 2,000
1995/08/04 750 750 750 750 1,000
1995/07/28 737 797 737 797 2,000
1995/07/27 707 707 707 707 3,000
1995/07/21 760 760 750 750 2,000
1995/07/20 780 780 780 780 1,000
1995/07/18 790 790 790 790 1,000
1995/07/17 800 810 800 810 5,000
1995/07/14 800 800 800 800 2,000
1995/07/13 790 800 750 800 9,000
1995/07/12 760 760 750 750 2,000
1995/07/05 798 798 798 798 1,000
1995/07/03 781 799 781 799 10,000
1995/06/30 740 781 740 781 3,000
1995/06/29 780 780 750 750 2,000
1995/06/26 800 800 800 800 1,000
1995/06/23 790 790 790 790 1,000
1995/06/22 795 795 795 795 1,000
1995/06/12 780 780 780 780 1,000
1995/06/06 780 820 780 820 2,000
1995/06/05 800 800 800 800 3,000
1995/06/02 800 800 800 800 5,000
1995/06/01 815 815 800 800 4,000
1995/05/30 829 829 821 821 2,000
1995/05/29 820 829 820 829 2,000
1995/05/25 849 850 849 850 2,000
1995/05/24 850 850 850 850 3,000
1995/05/23 853 853 850 850 4,000
1995/05/22 811 811 803 803 3,000
1995/05/19 800 800 800 800 2,000
1995/05/18 870 870 870 870 1,000
1995/05/17 900 900 900 900 2,000
1995/05/15 850 850 850 850 1,000
1995/05/11 900 900 900 900 2,000
1995/05/10 929 929 929 929 1,000
1995/05/09 940 940 940 940 1,000
1995/05/08 960 960 960 960 1,000
1995/05/02 980 1,000 960 960 21,000
1995/05/01 910 960 910 960 10,000
1995/04/28 890 890 890 890 1,000
1995/04/21 870 900 870 900 2,000
1995/04/20 820 820 820 820 8,000
1995/04/19 870 870 870 870 1,000
1995/04/14 910 910 910 910 1,000
1995/04/07 900 933 900 933 9,000
1995/04/05 910 955 900 955 3,000
1995/04/03 980 980 900 900 6,000
1995/03/30 921 950 921 921 95,000
1995/03/29 910 910 910 910 1,000
1995/03/28 940 950 930 930 3,000
1995/03/27 940 940 930 930 2,000
1995/03/23 969 969 969 969 1,000
1995/03/17 1,030 1,030 990 990 2,000
1995/03/16 1,030 1,030 1,030 1,030 3,000
1995/03/15 1,030 1,030 1,030 1,030 1,000
1995/03/13 1,040 1,040 1,040 1,040 1,000
1995/03/06 1,160 1,160 1,160 1,160 1,000
1995/03/02 1,170 1,170 1,160 1,160 2,000
1995/03/01 1,110 1,170 1,110 1,170 3,000
1995/02/28 1,040 1,110 1,040 1,110 2,000
1995/02/24 1,160 1,160 1,130 1,130 6,000
1995/02/23 1,170 1,190 1,150 1,150 4,000
1995/02/22 1,140 1,150 1,130 1,150 14,000
1995/02/21 1,120 1,120 1,120 1,120 1,000
1995/02/20 1,100 1,100 1,100 1,100 6,000
1995/02/17 1,030 1,050 1,030 1,050 3,000
1995/02/16 1,050 1,050 1,050 1,050 1,000
1995/02/14 1,080 1,080 1,080 1,080 1,000
1995/02/10 1,100 1,110 1,100 1,100 7,000
1995/02/09 1,100 1,100 1,100 1,100 3,000
1995/02/08 1,130 1,130 1,120 1,120 4,000
1995/02/07 1,190 1,190 1,190 1,190 1,000
1995/02/06 1,200 1,200 1,180 1,200 4,000
1995/02/03 1,240 1,240 1,200 1,200 7,000
1995/02/02 1,120 1,200 1,120 1,200 4,000
1995/02/01 1,210 1,210 1,110 1,120 5,000
1995/01/31 1,220 1,220 1,210 1,210 2,000
1995/01/30 1,280 1,300 1,260 1,270 10,000
1995/01/27 1,270 1,320 1,260 1,320 20,000
1995/01/26 1,270 1,290 1,250 1,250 7,000
1995/01/25 1,280 1,300 1,250 1,250 9,000
1995/01/24 1,120 1,260 1,120 1,260 15,000
1995/01/23 1,200 1,200 1,140 1,140 11,000
1995/01/20 1,250 1,250 1,220 1,220 7,000
1995/01/19 1,350 1,350 1,240 1,270 8,000
1995/01/18 1,370 1,370 1,360 1,360 12,000
1995/01/17 1,400 1,410 1,400 1,400 8,000
1995/01/13 1,400 1,440 1,360 1,420 23,000
1995/01/12 1,500 1,520 1,430 1,430 34,000
1995/01/11 1,470 1,540 1,460 1,530 87,000
1995/01/10 1,410 1,550 1,410 1,430 153,000
1995/01/09 1,360 1,420 1,360 1,410 37,000
1995/01/06 1,280 1,410 1,280 1,360 62,000
1995/01/05 1,210 1,250 1,210 1,250 11,000
1995/01/04 1,190 1,210 1,190 1,210 7,000

このページの先頭へ