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
2017/12/29 1,742 1,746 1,720 1,733 43,400
2017/12/28 1,756 1,756 1,712 1,726 73,400
2017/12/27 1,712 1,756 1,706 1,742 53,800
2017/12/26 1,726 1,763 1,693 1,722 85,300
2017/12/25 1,773 1,788 1,708 1,722 150,700
2017/12/22 1,819 1,820 1,750 1,773 72,400
2017/12/21 1,795 1,857 1,792 1,793 67,800
2017/12/20 1,805 1,872 1,760 1,824 132,000
2017/12/19 1,886 1,933 1,831 1,831 128,700
2017/12/18 1,927 1,927 1,831 1,886 196,400
2017/12/15 1,757 1,926 1,717 1,908 298,600
2017/12/14 1,730 1,777 1,705 1,773 84,700
2017/12/13 1,786 1,818 1,714 1,737 146,100
2017/12/12 1,730 1,818 1,728 1,805 280,400
2017/12/11 1,713 1,723 1,687 1,720 100,800
2017/12/08 1,750 1,750 1,706 1,706 79,100
2017/12/07 1,723 1,759 1,710 1,735 61,900
2017/12/06 1,750 1,844 1,705 1,714 298,100
2017/12/05 1,740 1,758 1,688 1,740 99,400
2017/12/04 1,749 1,859 1,749 1,765 305,500
2017/12/01 1,762 1,766 1,717 1,719 45,600
2017/11/30 1,700 1,762 1,665 1,757 85,400
2017/11/29 1,775 1,787 1,697 1,700 148,500
2017/11/28 1,812 1,812 1,720 1,765 125,000
2017/11/27 1,794 1,885 1,750 1,812 216,300
2017/11/24 1,725 1,796 1,712 1,778 75,100
2017/11/22 1,780 1,836 1,750 1,750 125,800
2017/11/21 1,700 1,779 1,685 1,776 193,100
2017/11/20 1,787 1,840 1,712 1,716 267,900
2017/11/17 1,760 1,789 1,662 1,772 294,900
2017/11/16 1,602 1,812 1,601 1,794 505,400
2017/11/15 1,580 1,645 1,548 1,634 314,100
2017/11/14 1,548 1,639 1,516 1,620 784,200
2017/11/13 1,500 1,510 1,447 1,510 601,900
2017/11/10 1,152 1,211 1,152 1,210 166,300
2017/11/09 1,197 1,235 1,151 1,165 139,800
2017/11/08 1,177 1,180 1,116 1,180 68,200
2017/11/07 1,200 1,204 1,172 1,188 44,600
2017/11/06 1,214 1,244 1,180 1,193 110,300
2017/11/02 1,199 1,209 1,174 1,204 47,200
2017/11/01 1,185 1,201 1,168 1,201 65,900
2017/10/31 1,205 1,207 1,160 1,180 55,000
2017/10/30 1,226 1,230 1,181 1,203 86,500
2017/10/27 1,164 1,230 1,155 1,230 163,100
2017/10/26 1,126 1,154 1,125 1,145 29,300
2017/10/25 1,179 1,183 1,118 1,140 84,300
2017/10/24 1,120 1,173 1,104 1,162 106,400
2017/10/23 1,094 1,134 1,090 1,117 60,700
2017/10/20 1,070 1,081 1,060 1,071 35,400
2017/10/19 1,060 1,083 1,060 1,068 43,300
2017/10/18 1,100 1,109 1,051 1,060 86,700
2017/10/17 1,126 1,136 1,096 1,105 76,800
2017/10/16 1,155 1,160 1,127 1,127 85,900
2017/10/13 1,179 1,179 1,135 1,149 68,500
2017/10/12 1,133 1,178 1,123 1,161 92,700
2017/10/11 1,135 1,136 1,108 1,122 55,400
2017/10/10 1,158 1,169 1,142 1,142 57,300
2017/10/06 1,108 1,134 1,090 1,134 85,900
2017/10/05 1,131 1,136 1,093 1,106 65,000
2017/10/04 1,162 1,178 1,117 1,129 94,700
2017/10/03 1,159 1,172 1,142 1,157 92,600
2017/10/02 1,167 1,216 1,146 1,183 189,400
2017/09/29 1,122 1,138 1,100 1,114 71,000
2017/09/28 1,107 1,168 1,107 1,139 119,500
2017/09/27 1,099 1,125 1,090 1,113 61,200
2017/09/26 1,136 1,143 1,070 1,087 86,600
2017/09/25 1,127 1,172 1,111 1,120 80,100
2017/09/22 1,161 1,172 1,083 1,117 114,300
2017/09/21 1,189 1,215 1,137 1,158 133,100
2017/09/20 1,231 1,275 1,190 1,190 125,500
2017/09/19 1,266 1,295 1,235 1,240 182,100
2017/09/15 1,154 1,280 1,129 1,270 503,500
2017/09/14 1,156 1,156 1,063 1,064 139,500
2017/09/13 1,100 1,160 1,063 1,134 108,500
2017/09/12 1,123 1,130 1,053 1,082 199,300
2017/09/11 1,030 1,098 1,023 1,098 220,600
2017/09/08 929 1,030 929 1,009 460,600
2017/09/07 927 942 916 942 81,200
2017/09/06 864 939 864 930 188,300
2017/09/05 923 929 845 870 129,700
2017/09/04 948 962 911 923 98,900
2017/09/01 944 969 926 962 114,500
2017/08/31 925 936 898 929 84,800
2017/08/30 954 969 925 933 107,300
2017/08/29 941 962 914 953 101,400
2017/08/28 929 965 906 935 167,200
2017/08/25 915 951 906 929 229,900
2017/08/24 838 905 835 900 598,300
2017/08/23 787 795 780 782 32,600
2017/08/22 787 805 786 790 35,900
2017/08/21 811 816 797 803 50,100
2017/08/18 803 829 797 815 71,000
2017/08/17 778 825 776 820 183,000
2017/08/16 738 770 735 761 89,700
2017/08/15 726 745 704 740 63,100
2017/08/14 734 740 715 720 112,800
2017/08/10 704 716 702 704 20,200
2017/08/09 720 720 702 706 32,300
2017/08/08 720 722 716 720 25,500
2017/08/07 711 719 709 716 13,200
2017/08/04 713 713 705 711 13,300
2017/08/03 714 719 710 716 19,500
2017/08/02 723 723 709 718 21,000
2017/08/01 721 723 707 708 43,700
2017/07/31 742 744 720 729 51,700
2017/07/28 734 753 730 746 169,900
2017/07/27 706 734 706 731 69,000
2017/07/26 697 719 684 711 83,700
2017/07/25 699 704 693 694 21,400
2017/07/24 701 704 691 704 9,900
2017/07/21 700 704 695 702 18,200
2017/07/20 698 703 695 703 14,600
2017/07/19 694 702 694 697 8,400
2017/07/18 707 707 698 698 11,100
2017/07/14 705 705 697 702 17,000
2017/07/13 699 702 695 701 22,800
2017/07/12 705 705 686 694 29,300
2017/07/11 698 704 680 704 30,100
2017/07/10 722 726 690 703 52,400
2017/07/07 719 728 710 722 58,700
2017/07/06 703 730 695 725 121,200
2017/07/05 674 710 674 709 126,900
2017/07/04 672 685 665 674 67,400
2017/07/03 667 673 660 666 38,100
2017/06/30 665 674 646 657 68,100
2017/06/29 646 653 643 651 33,500
2017/06/28 644 648 637 638 18,200
2017/06/27 656 658 645 649 18,900
2017/06/26 638 657 638 648 20,700
2017/06/23 647 652 635 644 25,600
2017/06/22 667 667 642 647 36,800
2017/06/21 672 680 661 667 27,100
2017/06/20 688 688 673 677 28,300
2017/06/19 669 693 663 682 67,300
2017/06/16 679 682 663 671 31,800
2017/06/15 671 674 650 673 23,800
2017/06/14 647 677 647 674 50,100
2017/06/13 652 663 623 654 60,900
2017/06/12 676 676 643 661 70,900
2017/06/09 655 718 647 656 370,400
2017/06/08 601 637 591 635 148,800
2017/06/07 595 595 584 594 23,700
2017/06/06 607 613 597 601 33,400
2017/06/05 595 617 595 617 79,100
2017/06/02 583 593 576 591 17,300
2017/06/01 576 585 571 582 27,900
2017/05/31 586 588 578 586 21,500
2017/05/30 584 588 579 587 12,800
2017/05/29 589 590 570 589 15,900
2017/05/26 595 596 581 583 12,500
2017/05/25 595 598 587 595 18,900
2017/05/24 592 599 586 598 25,400
2017/05/23 581 590 569 589 23,700
2017/05/22 576 582 569 582 28,400
2017/05/19 555 565 547 556 43,500
2017/05/18 554 574 551 559 64,700
2017/05/17 585 593 576 578 44,800
2017/05/16 599 612 578 592 79,600
2017/05/15 573 624 569 612 167,800
2017/05/12 580 581 535 562 85,500
2017/05/11 587 589 575 588 36,500
2017/05/10 625 627 568 595 202,800
2017/05/09 565 607 565 605 269,700
2017/05/08 549 570 546 565 95,800
2017/05/02 534 545 530 544 33,500
2017/05/01 525 533 520 526 46,300
2017/04/28 499 513 499 510 15,300
2017/04/27 499 499 490 498 11,900
2017/04/26 503 503 495 496 10,400
2017/04/25 498 501 492 497 7,100
2017/04/24 493 506 492 498 19,600
2017/04/21 498 498 490 490 6,300
2017/04/20 490 491 485 490 3,800
2017/04/19 492 492 487 490 6,400
2017/04/18 483 494 478 485 6,200
2017/04/17 473 485 473 480 7,200
2017/04/14 476 481 464 472 12,000
2017/04/13 473 481 473 481 8,100
2017/04/12 480 482 478 481 6,400
2017/04/11 486 499 486 486 7,300
2017/04/10 489 490 481 485 7,400
2017/04/07 486 495 478 484 16,100
2017/04/06 498 499 475 484 29,600
2017/04/05 515 515 484 501 21,500
2017/04/04 530 537 481 510 37,300
2017/04/03 530 537 530 532 7,900
2017/03/31 542 545 533 535 15,800
2017/03/30 541 542 537 540 7,000
2017/03/29 534 541 532 539 8,100
2017/03/28 530 541 529 539 21,900
2017/03/27 539 540 530 530 15,400
2017/03/24 539 540 534 539 14,100
2017/03/23 533 539 530 536 3,100
2017/03/22 542 542 529 529 28,300
2017/03/21 557 557 542 544 39,000
2017/03/17 550 555 534 539 48,100
2017/03/16 526 537 526 534 25,200
2017/03/15 528 532 522 526 9,600
2017/03/14 529 533 526 529 10,000
2017/03/13 529 536 529 534 3,400
2017/03/10 530 530 525 529 14,800
2017/03/09 528 528 520 525 20,500
2017/03/08 525 533 523 531 22,700
2017/03/07 546 549 520 525 61,200
2017/03/06 554 559 543 547 45,800
2017/03/03 548 552 530 534 43,000
2017/03/02 530 584 530 541 178,000
2017/03/01 520 528 515 528 38,400
2017/02/28 505 514 500 512 12,800
2017/02/27 509 517 506 510 9,900
2017/02/24 510 523 506 506 37,000
2017/02/23 483 506 483 505 40,300
2017/02/22 483 489 480 483 23,400
2017/02/21 474 486 472 482 28,100
2017/02/20 489 494 478 481 25,300
2017/02/17 481 488 476 483 25,600
2017/02/16 470 489 463 480 54,600
2017/02/15 462 463 450 456 25,700
2017/02/14 456 484 451 458 70,500
2017/02/13 449 489 434 451 311,400
2017/02/10 410 416 409 409 10,600
2017/02/09 410 410 407 407 3,600
2017/02/08 410 410 406 410 3,300
2017/02/07 410 410 405 406 4,000
2017/02/06 410 415 405 408 12,900
2017/02/03 409 420 409 410 19,700
2017/02/02 410 414 410 410 9,700
2017/02/01 409 410 407 408 9,200
2017/01/31 416 416 407 407 11,900
2017/01/30 412 420 412 416 8,200
2017/01/27 407 411 406 411 11,300
2017/01/26 405 409 405 407 4,900
2017/01/25 406 409 400 400 7,100
2017/01/24 405 405 397 400 9,400
2017/01/23 401 404 397 400 6,300
2017/01/20 398 399 393 393 4,100
2017/01/19 398 400 393 396 9,300
2017/01/18 393 399 389 395 12,300
2017/01/17 414 414 400 400 48,300
2017/01/16 410 418 408 410 61,200
2017/01/13 410 410 409 410 4,400
2017/01/12 415 416 407 408 21,800
2017/01/11 412 415 412 414 4,300
2017/01/10 410 416 410 413 4,700
2017/01/06 408 412 408 410 7,400
2017/01/05 407 410 407 407 4,900
2017/01/04 408 410 407 408 3,800

このページの先頭へ