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
2018/12/28 490 509 490 509 12,400
2018/12/27 500 508 489 507 19,500
2018/12/26 474 495 473 476 28,700
2018/12/25 499 499 470 470 89,100
2018/12/21 536 536 511 529 40,200
2018/12/20 541 546 534 546 36,400
2018/12/19 540 554 540 554 48,700
2018/12/18 549 565 542 546 45,500
2018/12/17 575 579 565 569 27,000
2018/12/14 585 587 576 585 25,500
2018/12/13 579 586 575 586 9,800
2018/12/12 571 585 571 579 9,500
2018/12/11 602 602 561 570 13,800
2018/12/10 578 587 568 582 14,100
2018/12/07 591 605 582 588 7,200
2018/12/06 599 604 591 591 17,200
2018/12/05 593 613 593 604 59,800
2018/12/04 629 633 618 621 15,800
2018/12/03 635 635 620 626 13,400
2018/11/30 631 634 625 630 4,100
2018/11/29 630 633 624 632 11,500
2018/11/28 621 631 620 629 15,100
2018/11/27 630 631 620 621 18,100
2018/11/26 613 628 601 628 9,400
2018/11/22 600 615 596 614 24,200
2018/11/21 582 612 582 599 15,500
2018/11/20 583 608 583 592 14,900
2018/11/19 592 595 581 592 13,200
2018/11/16 617 625 569 592 40,700
2018/11/15 619 631 619 624 18,800
2018/11/14 626 638 619 629 20,000
2018/11/13 608 635 605 634 29,400
2018/11/12 637 640 621 636 38,800
2018/11/09 613 621 611 617 13,700
2018/11/08 618 622 611 615 6,600
2018/11/07 621 624 611 611 5,900
2018/11/06 622 627 611 611 11,100
2018/11/05 618 626 612 618 9,000
2018/11/02 588 613 588 611 11,200
2018/11/01 595 595 588 593 3,700
2018/10/31 582 600 582 594 8,200
2018/10/30 561 592 560 580 8,200
2018/10/29 571 588 566 577 16,100
2018/10/26 607 607 579 579 18,000
2018/10/25 600 600 585 597 24,300
2018/10/24 608 614 605 610 9,300
2018/10/23 615 615 607 609 5,800
2018/10/22 606 622 602 619 7,900
2018/10/19 611 611 602 605 9,800
2018/10/18 624 624 614 615 14,000
2018/10/17 615 618 611 615 8,100
2018/10/16 612 613 605 607 11,700
2018/10/15 613 615 605 607 18,500
2018/10/12 599 608 595 605 16,200
2018/10/11 605 605 593 599 45,300
2018/10/10 622 622 616 622 24,900
2018/10/09 634 634 618 618 12,200
2018/10/05 636 639 631 631 8,100
2018/10/04 646 651 631 642 19,400
2018/10/03 660 662 642 642 13,300
2018/10/02 672 672 657 660 15,600
2018/10/01 660 670 660 666 6,900
2018/09/28 660 673 660 661 11,300
2018/09/27 675 684 661 668 13,900
2018/09/26 665 680 665 675 8,400
2018/09/25 665 675 664 673 10,100
2018/09/21 655 671 655 670 39,200
2018/09/20 664 664 649 652 10,100
2018/09/19 662 671 662 669 8,200
2018/09/18 635 669 632 657 23,100
2018/09/14 622 634 622 631 13,100
2018/09/13 634 638 625 626 7,200
2018/09/12 655 666 632 632 17,100
2018/09/11 660 674 641 653 23,800
2018/09/10 650 659 636 656 17,600
2018/09/07 660 660 647 650 8,100
2018/09/06 671 671 658 663 11,100
2018/09/05 681 685 667 678 31,500
2018/09/04 681 697 677 697 22,000
2018/09/03 700 700 681 691 19,500
2018/08/31 707 719 706 706 12,000
2018/08/30 710 735 703 722 23,600
2018/08/29 685 729 685 713 14,300
2018/08/28 692 712 682 682 26,400
2018/08/27 674 689 674 689 27,700
2018/08/24 670 680 665 673 26,100
2018/08/23 668 676 668 675 4,900
2018/08/22 654 678 652 678 15,900
2018/08/21 663 677 647 661 21,800
2018/08/20 660 666 653 666 9,200
2018/08/17 642 665 642 660 33,500
2018/08/16 643 658 641 644 57,800
2018/08/15 680 683 660 663 18,400
2018/08/14 680 680 659 680 56,600
2018/08/13 666 680 647 666 92,700
2018/08/10 695 725 692 714 51,600
2018/08/09 705 705 692 695 27,600
2018/08/08 727 727 694 697 36,800
2018/08/07 731 734 712 713 17,400
2018/08/06 743 748 712 741 35,500
2018/08/03 768 769 752 754 10,100
2018/08/02 775 782 765 768 8,900
2018/08/01 764 778 758 775 13,000
2018/07/31 768 784 761 769 21,100
2018/07/30 785 785 762 767 19,800
2018/07/27 778 797 778 792 14,600
2018/07/26 756 794 756 786 34,200
2018/07/25 780 796 753 780 19,300
2018/07/24 766 779 759 771 14,100
2018/07/23 750 768 742 763 20,200
2018/07/20 764 774 760 763 12,600
2018/07/19 745 777 744 774 19,400
2018/07/18 728 755 726 745 19,400
2018/07/17 735 736 722 729 21,200
2018/07/13 733 744 726 728 11,100
2018/07/12 733 737 711 729 28,900
2018/07/11 740 741 714 737 13,800
2018/07/10 748 760 740 742 20,100
2018/07/09 709 744 703 744 31,000
2018/07/06 681 720 678 701 86,400
2018/07/05 701 705 670 671 79,400
2018/07/04 710 716 695 699 29,600
2018/07/03 720 734 707 720 63,400
2018/07/02 723 723 706 713 37,300
2018/06/29 719 724 690 708 61,500
2018/06/28 732 737 711 713 28,900
2018/06/27 743 757 727 733 29,400
2018/06/26 724 733 712 728 36,800
2018/06/25 764 793 735 735 41,300
2018/06/22 774 777 757 763 39,500
2018/06/21 817 817 779 784 41,300
2018/06/20 820 820 785 812 72,200
2018/06/19 850 858 816 821 50,800
2018/06/18 879 884 867 869 23,300
2018/06/15 904 905 888 889 32,400
2018/06/14 911 920 901 902 31,800
2018/06/13 924 942 916 918 25,700
2018/06/12 914 934 907 930 20,200
2018/06/11 921 926 910 918 21,500
2018/06/08 907 921 907 921 15,700
2018/06/07 880 914 880 912 69,000
2018/06/06 875 885 869 878 28,000
2018/06/05 902 905 875 882 62,300
2018/06/04 904 914 895 907 20,300
2018/06/01 921 929 897 899 58,800
2018/05/31 914 937 905 934 30,800
2018/05/30 904 928 883 915 58,700
2018/05/29 942 944 911 919 53,400
2018/05/28 950 957 944 947 21,400
2018/05/25 972 979 941 953 94,700
2018/05/24 1,004 1,004 974 981 56,700
2018/05/23 1,009 1,013 985 1,004 82,600
2018/05/22 1,019 1,041 1,002 1,015 185,400
2018/05/21 976 985 971 984 39,600
2018/05/18 970 979 963 966 54,000
2018/05/17 965 975 958 960 73,300
2018/05/16 988 990 958 959 84,000
2018/05/15 988 998 953 959 231,400
2018/05/14 950 1,039 950 977 633,000
2018/05/11 1,262 1,265 1,226 1,250 77,200
2018/05/10 1,260 1,275 1,257 1,261 27,300
2018/05/09 1,250 1,278 1,226 1,264 42,000
2018/05/08 1,239 1,268 1,236 1,264 31,000
2018/05/07 1,259 1,259 1,214 1,245 33,300
2018/05/02 1,232 1,257 1,231 1,242 29,300
2018/05/01 1,221 1,256 1,189 1,242 51,800
2018/04/27 1,239 1,239 1,216 1,224 19,800
2018/04/26 1,240 1,256 1,223 1,227 25,700
2018/04/25 1,272 1,281 1,230 1,238 56,100
2018/04/24 1,267 1,299 1,260 1,287 77,100
2018/04/23 1,243 1,267 1,234 1,255 27,600
2018/04/20 1,232 1,257 1,227 1,250 46,200
2018/04/19 1,218 1,239 1,203 1,235 34,500
2018/04/18 1,174 1,220 1,170 1,213 36,700
2018/04/17 1,190 1,206 1,137 1,183 73,600
2018/04/16 1,243 1,243 1,184 1,185 59,400
2018/04/13 1,214 1,246 1,214 1,241 27,000
2018/04/12 1,231 1,263 1,206 1,209 36,300
2018/04/11 1,247 1,256 1,216 1,240 75,800
2018/04/10 1,178 1,228 1,170 1,228 55,800
2018/04/09 1,160 1,184 1,127 1,174 66,000
2018/04/06 1,198 1,209 1,175 1,180 67,200
2018/04/05 1,182 1,197 1,177 1,193 54,200
2018/04/04 1,214 1,214 1,173 1,174 54,800
2018/04/03 1,195 1,213 1,182 1,202 57,200
2018/04/02 1,207 1,245 1,207 1,219 73,300
2018/03/30 1,183 1,222 1,179 1,220 76,000
2018/03/29 1,190 1,194 1,156 1,168 40,900
2018/03/28 1,150 1,183 1,148 1,179 84,100
2018/03/27 1,158 1,175 1,143 1,147 69,200
2018/03/26 1,125 1,155 1,062 1,135 152,000
2018/03/23 1,174 1,187 1,139 1,155 141,800
2018/03/22 1,243 1,249 1,222 1,222 37,500
2018/03/20 1,200 1,262 1,193 1,240 87,600
2018/03/19 1,289 1,289 1,205 1,240 106,000
2018/03/16 1,329 1,337 1,260 1,292 106,800
2018/03/15 1,310 1,330 1,271 1,315 123,200
2018/03/14 1,280 1,345 1,273 1,331 160,300
2018/03/13 1,268 1,308 1,265 1,296 90,500
2018/03/12 1,263 1,310 1,250 1,284 126,500
2018/03/09 1,245 1,282 1,212 1,242 133,800
2018/03/08 1,220 1,249 1,200 1,233 108,100
2018/03/07 1,205 1,238 1,178 1,200 195,900
2018/03/06 1,236 1,249 1,194 1,205 164,500
2018/03/05 1,276 1,276 1,151 1,182 332,100
2018/03/02 1,243 1,315 1,232 1,285 230,400
2018/03/01 1,355 1,368 1,291 1,299 416,900
2018/02/28 1,270 1,411 1,252 1,370 858,000
2018/02/27 1,226 1,230 1,192 1,203 167,000
2018/02/26 1,231 1,251 1,209 1,226 181,600
2018/02/23 1,237 1,244 1,198 1,216 358,700
2018/02/22 1,183 1,277 1,166 1,257 439,200
2018/02/21 1,129 1,179 1,118 1,160 179,000
2018/02/20 1,156 1,160 1,108 1,143 306,700
2018/02/19 1,130 1,185 1,127 1,185 233,200
2018/02/16 1,136 1,139 1,091 1,114 212,000
2018/02/15 1,120 1,130 1,051 1,104 258,300
2018/02/14 1,164 1,169 1,021 1,082 589,300
2018/02/13 1,164 1,243 1,134 1,134 1,290,500
2018/02/09 1,432 1,540 1,410 1,534 264,800
2018/02/08 1,528 1,562 1,522 1,542 108,400
2018/02/07 1,650 1,660 1,519 1,525 180,400
2018/02/06 1,601 1,612 1,360 1,548 449,800
2018/02/05 1,721 1,762 1,698 1,708 172,600
2018/02/02 1,823 1,839 1,777 1,798 89,000
2018/02/01 1,815 1,855 1,802 1,837 78,200
2018/01/31 1,750 1,825 1,750 1,793 109,800
2018/01/30 1,856 1,870 1,701 1,767 204,500
2018/01/29 1,850 1,880 1,828 1,856 79,300
2018/01/26 1,876 1,876 1,850 1,850 77,300
2018/01/25 1,890 1,899 1,853 1,873 103,100
2018/01/24 1,900 1,944 1,863 1,899 110,600
2018/01/23 1,921 1,930 1,887 1,896 91,000
2018/01/22 1,934 1,985 1,930 1,947 136,200
2018/01/19 1,870 1,945 1,870 1,933 161,400
2018/01/18 1,872 1,955 1,858 1,859 183,200
2018/01/17 1,850 1,865 1,816 1,851 106,400
2018/01/16 1,899 1,920 1,870 1,878 60,000
2018/01/15 1,923 1,928 1,840 1,884 160,300
2018/01/12 1,820 1,919 1,812 1,919 156,900
2018/01/11 1,810 1,838 1,792 1,821 91,800
2018/01/10 1,851 1,857 1,811 1,821 71,700
2018/01/09 1,811 1,875 1,782 1,851 138,900
2018/01/05 1,760 1,829 1,750 1,820 117,700
2018/01/04 1,773 1,775 1,738 1,747 66,500

このページの先頭へ