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
2010/12/30 688 696 688 693 2,100
2010/12/29 687 687 683 684 1,900
2010/12/28 684 685 674 685 5,300
2010/12/27 690 690 684 690 5,200
2010/12/24 688 688 685 685 1,800
2010/12/22 695 701 686 686 6,600
2010/12/21 697 702 692 692 3,200
2010/12/20 698 698 694 698 10,800
2010/12/17 700 702 696 698 3,000
2010/12/16 704 704 699 699 8,300
2010/12/15 701 702 697 698 4,100
2010/12/14 701 703 697 697 13,400
2010/12/13 701 705 698 704 4,500
2010/12/10 705 705 701 701 500
2010/12/09 698 700 695 700 3,300
2010/12/08 699 723 695 698 5,400
2010/12/07 710 710 696 696 2,100
2010/12/06 718 718 710 711 5,000
2010/12/03 709 710 706 709 6,200
2010/12/02 697 700 696 700 1,900
2010/12/01 700 700 688 688 1,700
2010/11/30 690 692 689 689 1,200
2010/11/29 691 692 685 688 5,000
2010/11/26 700 706 689 691 2,900
2010/11/25 686 686 685 685 3,100
2010/11/24 689 689 685 685 1,100
2010/11/22 684 690 683 690 3,200
2010/11/19 683 688 683 684 4,400
2010/11/18 678 684 678 683 800
2010/11/17 680 688 678 678 1,200
2010/11/16 691 692 688 688 2,300
2010/11/15 700 700 691 691 2,200
2010/11/12 704 710 701 710 1,200
2010/11/11 708 726 708 710 1,800
2010/11/10 708 713 706 708 3,000
2010/11/09 719 726 708 708 7,100
2010/11/08 721 749 703 749 9,200
2010/11/05 778 781 778 781 2,400
2010/11/04 777 780 777 778 1,300
2010/11/02 781 781 738 777 3,500
2010/11/01 785 785 781 781 700
2010/10/29 787 787 785 785 400
2010/10/28 0 0 0 795 0
2010/10/27 795 795 795 795 2,000
2010/10/26 800 800 800 800 1,900
2010/10/25 794 794 794 794 3,300
2010/10/22 784 794 784 794 800
2010/10/21 800 800 784 784 2,200
2010/10/20 800 800 800 800 1,000
2010/10/19 780 800 778 800 1,300
2010/10/18 781 781 777 780 4,300
2010/10/15 783 783 782 782 600
2010/10/14 815 815 781 781 3,700
2010/10/13 823 825 815 815 2,900
2010/10/12 820 850 820 849 1,100
2010/10/08 850 850 850 850 300
2010/10/07 844 845 844 844 2,000
2010/10/06 843 843 843 843 300
2010/10/05 842 857 842 843 3,000
2010/10/04 868 869 840 869 2,600
2010/10/01 864 864 864 864 2,400
2010/09/30 856 864 856 864 700
2010/09/29 870 870 855 855 2,500
2010/09/28 857 870 857 869 2,200
2010/09/27 884 884 860 880 1,300
2010/09/24 870 898 870 898 1,600
2010/09/22 850 850 850 850 600
2010/09/21 850 852 850 852 500
2010/09/17 846 876 846 876 400
2010/09/16 854 854 852 852 200
2010/09/15 849 885 849 885 1,100
2010/09/14 892 892 892 892 2,200
2010/09/13 845 848 845 848 1,200
2010/09/10 850 852 850 850 2,800
2010/09/09 866 866 863 863 2,500
2010/09/08 870 870 870 870 100
2010/09/07 877 877 877 877 100
2010/09/06 893 893 880 880 4,200
2010/09/03 877 880 875 880 3,300
2010/09/02 880 880 878 878 2,300
2010/09/01 849 858 830 858 3,600
2010/08/31 849 849 835 849 2,700
2010/08/30 830 840 830 840 4,300
2010/08/27 0 0 0 860 0
2010/08/26 843 860 843 860 2,900
2010/08/25 842 842 830 841 7,400
2010/08/24 849 887 847 887 5,900
2010/08/23 0 0 0 863 0
2010/08/20 851 863 850 863 700
2010/08/19 862 870 860 860 5,100
2010/08/18 861 878 861 867 5,700
2010/08/17 880 887 880 886 1,700
2010/08/16 888 888 888 888 2,800
2010/08/13 862 899 861 882 3,000
2010/08/12 880 882 870 882 4,200
2010/08/11 884 905 884 905 700
2010/08/10 883 900 883 884 3,100
2010/08/09 883 905 881 904 15,100
2010/08/06 910 944 899 925 2,700
2010/08/05 943 943 943 943 2,700
2010/08/04 920 942 900 942 1,900
2010/08/03 920 920 918 918 200
2010/08/02 931 931 920 920 1,900
2010/07/30 947 947 947 947 100
2010/07/29 910 925 910 925 400
2010/07/28 891 925 891 925 5,200
2010/07/27 905 906 905 906 200
2010/07/26 906 906 906 906 500
2010/07/23 895 897 895 897 300
2010/07/22 880 895 870 895 1,500
2010/07/21 0 0 0 906 0
2010/07/20 0 0 0 906 0
2010/07/16 906 906 906 906 100
2010/07/15 885 898 883 898 600
2010/07/14 900 900 900 900 200
2010/07/13 904 904 876 900 3,000
2010/07/12 889 903 889 889 900
2010/07/09 900 925 889 904 2,300
2010/07/08 890 930 890 930 500
2010/07/07 908 935 908 935 300
2010/07/06 912 912 912 912 500
2010/07/05 940 940 930 930 16,700
2010/07/02 914 914 904 914 6,200
2010/07/01 919 919 890 910 3,600
2010/06/30 912 912 905 910 2,700
2010/06/29 917 929 909 915 6,700
2010/06/28 930 930 908 911 7,600
2010/06/25 910 910 900 900 900
2010/06/24 925 925 875 910 4,400
2010/06/23 903 930 903 925 1,100
2010/06/22 930 930 930 930 2,800
2010/06/21 910 910 910 910 2,200
2010/06/18 938 938 915 925 1,200
2010/06/17 941 941 915 915 700
2010/06/16 932 940 932 940 700
2010/06/15 930 930 930 930 400
2010/06/14 914 917 914 915 2,900
2010/06/11 901 918 901 914 1,200
2010/06/10 900 900 895 900 2,000
2010/06/09 919 919 896 900 3,900
2010/06/08 920 920 915 920 900
2010/06/07 901 939 901 939 4,400
2010/06/04 955 955 922 931 5,700
2010/06/03 915 940 910 940 4,100
2010/06/02 930 930 923 923 1,400
2010/06/01 950 950 913 937 1,400
2010/05/31 920 923 920 920 5,000
2010/05/28 929 929 921 923 3,400
2010/05/27 926 926 920 920 1,300
2010/05/26 930 930 901 920 2,500
2010/05/25 930 930 900 916 2,500
2010/05/24 935 935 900 929 1,500
2010/05/21 911 925 910 920 4,700
2010/05/20 976 976 920 955 5,000
2010/05/19 920 920 905 905 2,400
2010/05/18 944 944 920 920 4,600
2010/05/17 950 968 925 932 7,000
2010/05/14 974 974 969 970 1,000
2010/05/13 970 970 970 970 1,600
2010/05/12 985 985 970 970 3,600
2010/05/11 1,008 1,013 970 970 11,200
2010/05/10 975 1,009 974 1,000 18,400
2010/05/07 1,089 1,090 1,060 1,080 22,500
2010/05/06 1,140 1,140 1,114 1,127 32,000
2010/04/30 1,140 1,154 1,135 1,154 11,100
2010/04/28 1,130 1,130 1,086 1,130 14,000
2010/04/27 1,131 1,140 1,116 1,131 9,800
2010/04/26 1,112 1,120 1,096 1,120 7,800
2010/04/23 1,080 1,100 1,079 1,100 8,400
2010/04/22 1,050 1,068 1,050 1,068 7,800
2010/04/21 1,039 1,049 1,039 1,049 3,100
2010/04/20 1,030 1,035 1,028 1,031 4,900
2010/04/19 1,030 1,038 1,021 1,030 10,800
2010/04/16 1,044 1,060 1,030 1,040 11,000
2010/04/15 1,014 1,043 1,014 1,043 6,200
2010/04/14 1,015 1,020 1,006 1,006 2,400
2010/04/13 1,011 1,015 1,005 1,014 6,500
2010/04/12 1,015 1,016 1,010 1,010 4,200
2010/04/09 1,007 1,015 1,007 1,009 4,400
2010/04/08 1,021 1,022 1,008 1,008 900
2010/04/07 1,015 1,020 1,007 1,020 3,800
2010/04/06 1,015 1,020 1,006 1,010 5,300
2010/04/05 1,008 1,014 1,000 1,010 7,800
2010/04/02 1,007 1,015 1,002 1,015 3,100
2010/04/01 1,017 1,022 1,010 1,010 11,000
2010/03/31 1,025 1,028 1,015 1,018 9,500
2010/03/30 1,001 1,030 1,001 1,025 9,400
2010/03/29 995 1,000 977 998 18,100
2010/03/26 1,010 1,010 966 1,000 10,900
2010/03/25 940 1,000 940 993 22,800
2010/03/24 920 940 920 940 7,600
2010/03/23 915 940 915 920 7,400
2010/03/19 916 916 915 916 2,900
2010/03/18 915 920 915 920 7,100
2010/03/17 908 920 908 915 7,900
2010/03/16 908 925 908 908 12,500
2010/03/15 903 930 903 922 11,200
2010/03/12 890 900 890 895 4,400
2010/03/11 890 900 890 895 6,200
2010/03/10 900 900 895 895 4,400
2010/03/09 900 900 889 900 8,200
2010/03/08 886 890 874 884 7,100
2010/03/05 881 890 874 885 7,200
2010/03/04 895 895 887 890 1,200
2010/03/03 900 900 886 889 900
2010/03/02 900 900 869 890 2,100
2010/03/01 890 890 872 880 1,500
2010/02/26 884 884 875 875 3,300
2010/02/25 880 880 879 879 400
2010/02/24 890 890 882 882 3,300
2010/02/23 900 900 885 895 5,900
2010/02/22 908 908 900 900 2,400
2010/02/19 902 908 900 908 7,000
2010/02/18 905 910 900 902 5,300
2010/02/17 919 919 905 905 2,100
2010/02/16 900 900 900 900 1,500
2010/02/15 910 915 910 915 1,000
2010/02/12 906 919 905 919 3,100
2010/02/10 920 920 915 919 5,200
2010/02/09 920 920 913 919 800
2010/02/08 900 920 891 920 10,600
2010/02/05 920 920 915 920 3,300
2010/02/04 931 937 927 932 6,700
2010/02/03 932 932 919 931 2,200
2010/02/02 926 926 917 925 8,200
2010/02/01 934 936 901 912 10,900
2010/01/29 901 909 876 909 6,100
2010/01/28 890 900 890 900 2,600
2010/01/27 882 890 878 890 800
2010/01/26 900 900 890 890 1,600
2010/01/25 877 890 877 890 600
2010/01/22 890 890 883 890 1,600
2010/01/21 876 900 876 900 2,500
2010/01/20 900 900 878 888 2,100
2010/01/19 900 900 890 900 3,900
2010/01/18 875 890 875 890 2,100
2010/01/15 900 906 900 900 4,200
2010/01/14 895 905 880 900 8,900
2010/01/13 900 900 895 900 4,600
2010/01/12 894 901 892 900 12,200
2010/01/08 900 900 888 888 2,500
2010/01/07 880 900 880 895 15,700
2010/01/06 867 885 867 877 3,600
2010/01/05 910 910 876 890 5,200
2010/01/04 861 880 861 880 2,000

このページの先頭へ