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 |
---|---|---|---|---|---|
2019/12/30 | 782 | 791 | 773 | 783 | 54,900 |
2019/12/27 | 779 | 788 | 774 | 783 | 28,900 |
2019/12/26 | 772 | 787 | 769 | 779 | 37,700 |
2019/12/25 | 773 | 781 | 765 | 770 | 37,300 |
2019/12/24 | 788 | 797 | 769 | 770 | 52,100 |
2019/12/23 | 766 | 786 | 761 | 783 | 69,900 |
2019/12/20 | 769 | 777 | 751 | 766 | 64,100 |
2019/12/19 | 788 | 819 | 762 | 769 | 102,600 |
2019/12/18 | 853 | 858 | 766 | 790 | 161,100 |
2019/12/17 | 838 | 859 | 808 | 838 | 263,200 |
2019/12/16 | 750 | 886 | 750 | 829 | 682,700 |
2019/12/13 | 719 | 736 | 706 | 736 | 71,600 |
2019/12/12 | 720 | 723 | 699 | 703 | 46,800 |
2019/12/11 | 721 | 726 | 699 | 715 | 50,400 |
2019/12/10 | 697 | 742 | 697 | 728 | 156,000 |
2019/12/09 | 682 | 694 | 676 | 693 | 45,400 |
2019/12/06 | 664 | 696 | 664 | 678 | 96,200 |
2019/12/05 | 669 | 675 | 662 | 668 | 40,500 |
2019/12/04 | 660 | 665 | 658 | 661 | 20,200 |
2019/12/03 | 648 | 670 | 648 | 666 | 34,400 |
2019/12/02 | 665 | 678 | 643 | 658 | 57,500 |
2019/11/29 | 666 | 670 | 652 | 655 | 27,600 |
2019/11/28 | 669 | 670 | 653 | 665 | 23,800 |
2019/11/27 | 679 | 684 | 661 | 662 | 46,200 |
2019/11/26 | 660 | 687 | 653 | 673 | 67,900 |
2019/11/25 | 650 | 673 | 641 | 667 | 114,000 |
2019/11/22 | 630 | 636 | 622 | 633 | 24,300 |
2019/11/21 | 620 | 648 | 620 | 630 | 40,800 |
2019/11/20 | 642 | 647 | 621 | 621 | 27,100 |
2019/11/19 | 637 | 659 | 637 | 649 | 47,800 |
2019/11/18 | 619 | 635 | 612 | 635 | 33,700 |
2019/11/15 | 625 | 625 | 609 | 618 | 53,700 |
2019/11/14 | 659 | 659 | 611 | 630 | 79,800 |
2019/11/13 | 663 | 663 | 646 | 652 | 60,900 |
2019/11/12 | 642 | 684 | 639 | 665 | 147,800 |
2019/11/11 | 646 | 649 | 612 | 649 | 209,400 |
2019/11/08 | 631 | 650 | 611 | 644 | 212,900 |
2019/11/07 | 713 | 718 | 614 | 631 | 409,300 |
2019/11/06 | 760 | 765 | 681 | 702 | 543,300 |
2019/11/05 | 675 | 775 | 674 | 760 | 1,128,400 |
2019/11/01 | 639 | 734 | 573 | 700 | 1,120,400 |
2019/10/31 | 582 | 650 | 574 | 635 | 916,700 |
2019/10/30 | 546 | 560 | 530 | 550 | 210,400 |
2019/10/29 | 517 | 542 | 514 | 530 | 81,100 |
2019/10/28 | 515 | 520 | 507 | 518 | 34,700 |
2019/10/25 | 502 | 509 | 497 | 509 | 28,400 |
2019/10/24 | 509 | 510 | 502 | 506 | 28,900 |
2019/10/23 | 490 | 506 | 487 | 506 | 34,200 |
2019/10/21 | 478 | 491 | 474 | 490 | 28,400 |
2019/10/18 | 476 | 482 | 476 | 476 | 15,200 |
2019/10/17 | 472 | 476 | 470 | 476 | 5,700 |
2019/10/16 | 468 | 477 | 468 | 473 | 18,800 |
2019/10/15 | 472 | 473 | 462 | 466 | 24,300 |
2019/10/11 | 469 | 469 | 461 | 465 | 13,300 |
2019/10/10 | 472 | 473 | 465 | 471 | 12,000 |
2019/10/09 | 467 | 475 | 467 | 475 | 8,400 |
2019/10/08 | 468 | 470 | 467 | 468 | 2,700 |
2019/10/07 | 468 | 468 | 465 | 467 | 6,700 |
2019/10/04 | 471 | 471 | 461 | 463 | 12,300 |
2019/10/03 | 476 | 476 | 467 | 471 | 9,600 |
2019/10/02 | 477 | 477 | 475 | 476 | 1,800 |
2019/10/01 | 473 | 478 | 473 | 478 | 4,100 |
2019/09/30 | 473 | 476 | 472 | 475 | 3,400 |
2019/09/27 | 475 | 479 | 472 | 472 | 5,400 |
2019/09/26 | 476 | 478 | 474 | 478 | 19,700 |
2019/09/25 | 473 | 476 | 472 | 476 | 13,300 |
2019/09/24 | 478 | 479 | 474 | 475 | 27,900 |
2019/09/20 | 478 | 479 | 476 | 478 | 7,200 |
2019/09/19 | 477 | 479 | 474 | 477 | 6,900 |
2019/09/18 | 477 | 480 | 476 | 476 | 16,100 |
2019/09/17 | 480 | 489 | 477 | 482 | 22,200 |
2019/09/13 | 477 | 480 | 475 | 480 | 4,300 |
2019/09/12 | 476 | 479 | 474 | 479 | 17,900 |
2019/09/11 | 473 | 482 | 473 | 477 | 28,000 |
2019/09/10 | 473 | 479 | 471 | 473 | 30,200 |
2019/09/09 | 475 | 482 | 472 | 472 | 28,700 |
2019/09/06 | 463 | 478 | 462 | 475 | 24,600 |
2019/09/05 | 464 | 464 | 459 | 461 | 19,100 |
2019/09/04 | 460 | 462 | 458 | 461 | 8,600 |
2019/09/03 | 460 | 463 | 456 | 461 | 6,400 |
2019/09/02 | 455 | 459 | 451 | 456 | 11,900 |
2019/08/30 | 452 | 462 | 452 | 460 | 9,600 |
2019/08/29 | 457 | 457 | 448 | 451 | 7,800 |
2019/08/28 | 454 | 458 | 452 | 453 | 8,900 |
2019/08/27 | 459 | 459 | 452 | 454 | 3,200 |
2019/08/26 | 451 | 456 | 450 | 455 | 14,600 |
2019/08/23 | 456 | 462 | 456 | 459 | 3,900 |
2019/08/22 | 460 | 462 | 456 | 459 | 8,600 |
2019/08/21 | 461 | 464 | 457 | 459 | 10,700 |
2019/08/20 | 465 | 470 | 455 | 459 | 33,800 |
2019/08/19 | 463 | 465 | 461 | 463 | 31,600 |
2019/08/16 | 466 | 468 | 463 | 464 | 9,600 |
2019/08/15 | 465 | 473 | 464 | 465 | 19,100 |
2019/08/14 | 478 | 484 | 471 | 472 | 17,000 |
2019/08/13 | 475 | 482 | 466 | 473 | 70,500 |
2019/08/09 | 452 | 458 | 451 | 451 | 7,100 |
2019/08/08 | 457 | 461 | 452 | 454 | 8,000 |
2019/08/07 | 457 | 461 | 457 | 457 | 2,000 |
2019/08/06 | 450 | 457 | 446 | 457 | 12,900 |
2019/08/05 | 463 | 464 | 453 | 460 | 20,200 |
2019/08/02 | 468 | 469 | 462 | 465 | 12,800 |
2019/08/01 | 467 | 474 | 467 | 470 | 7,600 |
2019/07/31 | 469 | 471 | 466 | 469 | 4,800 |
2019/07/30 | 472 | 475 | 468 | 469 | 5,400 |
2019/07/29 | 464 | 473 | 464 | 472 | 5,400 |
2019/07/26 | 470 | 471 | 464 | 464 | 10,100 |
2019/07/25 | 470 | 472 | 464 | 465 | 19,200 |
2019/07/24 | 469 | 472 | 465 | 467 | 8,900 |
2019/07/23 | 469 | 472 | 467 | 470 | 11,200 |
2019/07/22 | 462 | 468 | 458 | 463 | 7,100 |
2019/07/19 | 466 | 467 | 460 | 464 | 21,300 |
2019/07/18 | 464 | 469 | 460 | 461 | 27,300 |
2019/07/17 | 475 | 475 | 463 | 463 | 13,000 |
2019/07/16 | 479 | 479 | 462 | 475 | 23,900 |
2019/07/12 | 481 | 483 | 469 | 471 | 26,000 |
2019/07/11 | 476 | 479 | 475 | 478 | 10,300 |
2019/07/10 | 479 | 480 | 474 | 477 | 18,100 |
2019/07/09 | 483 | 488 | 474 | 474 | 19,200 |
2019/07/08 | 487 | 487 | 482 | 486 | 4,500 |
2019/07/05 | 490 | 492 | 480 | 487 | 20,900 |
2019/07/04 | 482 | 483 | 479 | 482 | 8,500 |
2019/07/03 | 477 | 482 | 476 | 482 | 4,500 |
2019/07/02 | 478 | 479 | 473 | 477 | 10,900 |
2019/07/01 | 483 | 483 | 468 | 478 | 32,900 |
2019/06/28 | 471 | 474 | 469 | 469 | 12,400 |
2019/06/27 | 470 | 475 | 467 | 470 | 7,200 |
2019/06/26 | 482 | 482 | 468 | 469 | 9,700 |
2019/06/25 | 471 | 473 | 463 | 468 | 9,700 |
2019/06/24 | 467 | 470 | 467 | 468 | 8,300 |
2019/06/21 | 475 | 475 | 465 | 467 | 27,400 |
2019/06/20 | 470 | 476 | 469 | 475 | 5,400 |
2019/06/19 | 467 | 475 | 465 | 473 | 11,100 |
2019/06/18 | 470 | 474 | 467 | 470 | 7,900 |
2019/06/17 | 473 | 477 | 470 | 470 | 7,100 |
2019/06/14 | 479 | 479 | 469 | 471 | 9,700 |
2019/06/13 | 476 | 482 | 476 | 479 | 6,700 |
2019/06/12 | 482 | 484 | 479 | 479 | 3,600 |
2019/06/11 | 477 | 497 | 477 | 482 | 9,600 |
2019/06/10 | 475 | 483 | 471 | 478 | 26,300 |
2019/06/07 | 472 | 475 | 470 | 474 | 9,300 |
2019/06/06 | 463 | 480 | 463 | 472 | 18,300 |
2019/06/05 | 467 | 481 | 466 | 468 | 33,800 |
2019/06/04 | 463 | 467 | 456 | 465 | 16,600 |
2019/06/03 | 475 | 477 | 464 | 465 | 20,700 |
2019/05/31 | 480 | 483 | 475 | 480 | 9,700 |
2019/05/30 | 476 | 480 | 474 | 480 | 5,100 |
2019/05/29 | 479 | 483 | 475 | 475 | 9,400 |
2019/05/28 | 478 | 485 | 476 | 479 | 6,200 |
2019/05/27 | 484 | 489 | 479 | 480 | 13,500 |
2019/05/24 | 479 | 486 | 478 | 479 | 12,300 |
2019/05/23 | 489 | 489 | 479 | 484 | 10,100 |
2019/05/22 | 488 | 488 | 483 | 487 | 4,400 |
2019/05/21 | 487 | 489 | 481 | 486 | 9,400 |
2019/05/20 | 494 | 495 | 485 | 492 | 6,900 |
2019/05/17 | 485 | 496 | 483 | 486 | 11,700 |
2019/05/16 | 485 | 491 | 482 | 485 | 6,700 |
2019/05/15 | 496 | 500 | 484 | 485 | 16,300 |
2019/05/14 | 489 | 495 | 482 | 484 | 21,900 |
2019/05/13 | 501 | 513 | 491 | 495 | 110,600 |
2019/05/10 | 566 | 573 | 559 | 561 | 36,100 |
2019/05/09 | 577 | 578 | 566 | 570 | 27,400 |
2019/05/08 | 577 | 581 | 574 | 578 | 12,000 |
2019/05/07 | 582 | 582 | 574 | 581 | 12,300 |
2019/04/26 | 581 | 583 | 576 | 579 | 6,700 |
2019/04/25 | 577 | 588 | 576 | 582 | 9,500 |
2019/04/24 | 578 | 580 | 575 | 577 | 13,100 |
2019/04/23 | 579 | 582 | 576 | 576 | 7,800 |
2019/04/22 | 579 | 585 | 579 | 582 | 6,000 |
2019/04/19 | 584 | 586 | 582 | 582 | 4,100 |
2019/04/18 | 585 | 593 | 581 | 581 | 10,100 |
2019/04/17 | 589 | 595 | 575 | 585 | 34,900 |
2019/04/16 | 599 | 599 | 580 | 589 | 32,800 |
2019/04/15 | 600 | 602 | 597 | 597 | 6,800 |
2019/04/12 | 602 | 603 | 597 | 597 | 1,400 |
2019/04/11 | 601 | 604 | 600 | 603 | 5,300 |
2019/04/10 | 606 | 606 | 589 | 603 | 17,300 |
2019/04/09 | 605 | 615 | 602 | 610 | 8,900 |
2019/04/08 | 602 | 618 | 602 | 606 | 32,400 |
2019/04/05 | 595 | 599 | 591 | 599 | 13,700 |
2019/04/04 | 588 | 596 | 588 | 596 | 7,000 |
2019/04/03 | 590 | 590 | 583 | 585 | 8,400 |
2019/04/02 | 590 | 592 | 581 | 587 | 5,800 |
2019/04/01 | 584 | 592 | 584 | 588 | 7,800 |
2019/03/29 | 589 | 589 | 577 | 581 | 6,400 |
2019/03/28 | 586 | 589 | 577 | 589 | 7,500 |
2019/03/27 | 584 | 588 | 581 | 586 | 6,200 |
2019/03/26 | 590 | 594 | 586 | 593 | 5,800 |
2019/03/25 | 582 | 590 | 575 | 588 | 9,900 |
2019/03/22 | 595 | 599 | 588 | 592 | 10,200 |
2019/03/20 | 590 | 599 | 589 | 598 | 8,200 |
2019/03/19 | 590 | 599 | 588 | 594 | 11,500 |
2019/03/18 | 586 | 598 | 582 | 588 | 20,600 |
2019/03/15 | 569 | 580 | 569 | 578 | 18,400 |
2019/03/14 | 579 | 581 | 574 | 574 | 8,500 |
2019/03/13 | 579 | 579 | 562 | 574 | 6,600 |
2019/03/12 | 573 | 587 | 573 | 579 | 9,500 |
2019/03/11 | 573 | 573 | 559 | 573 | 12,800 |
2019/03/08 | 572 | 573 | 551 | 573 | 28,300 |
2019/03/07 | 585 | 587 | 577 | 579 | 15,700 |
2019/03/06 | 589 | 590 | 581 | 585 | 6,600 |
2019/03/05 | 598 | 600 | 585 | 589 | 13,500 |
2019/03/04 | 583 | 607 | 583 | 599 | 24,200 |
2019/03/01 | 595 | 597 | 579 | 583 | 21,300 |
2019/02/28 | 625 | 625 | 592 | 592 | 21,300 |
2019/02/27 | 620 | 628 | 613 | 617 | 17,000 |
2019/02/26 | 638 | 638 | 613 | 621 | 33,100 |
2019/02/25 | 604 | 640 | 604 | 630 | 49,400 |
2019/02/22 | 595 | 601 | 588 | 598 | 24,400 |
2019/02/21 | 571 | 626 | 562 | 599 | 90,800 |
2019/02/20 | 550 | 558 | 549 | 551 | 19,800 |
2019/02/19 | 553 | 554 | 545 | 546 | 13,300 |
2019/02/18 | 538 | 553 | 538 | 553 | 6,100 |
2019/02/15 | 547 | 555 | 535 | 535 | 17,700 |
2019/02/14 | 567 | 567 | 549 | 549 | 31,400 |
2019/02/13 | 561 | 569 | 560 | 567 | 7,800 |
2019/02/12 | 570 | 575 | 557 | 565 | 57,500 |
2019/02/08 | 541 | 547 | 536 | 546 | 11,500 |
2019/02/07 | 549 | 554 | 541 | 551 | 13,900 |
2019/02/06 | 537 | 549 | 537 | 549 | 7,200 |
2019/02/05 | 547 | 547 | 534 | 537 | 13,000 |
2019/02/04 | 536 | 538 | 532 | 537 | 12,300 |
2019/02/01 | 525 | 535 | 521 | 527 | 20,000 |
2019/01/31 | 515 | 531 | 515 | 526 | 24,400 |
2019/01/30 | 537 | 538 | 515 | 515 | 25,100 |
2019/01/29 | 549 | 549 | 529 | 532 | 28,900 |
2019/01/28 | 549 | 555 | 539 | 539 | 29,600 |
2019/01/25 | 526 | 546 | 526 | 544 | 24,000 |
2019/01/24 | 526 | 531 | 523 | 523 | 7,200 |
2019/01/23 | 521 | 527 | 520 | 526 | 3,300 |
2019/01/22 | 530 | 539 | 522 | 522 | 17,900 |
2019/01/21 | 527 | 538 | 521 | 529 | 32,600 |
2019/01/18 | 518 | 522 | 515 | 517 | 19,000 |
2019/01/17 | 518 | 521 | 516 | 516 | 8,100 |
2019/01/16 | 517 | 522 | 514 | 517 | 10,000 |
2019/01/15 | 516 | 524 | 514 | 514 | 25,200 |
2019/01/11 | 513 | 516 | 509 | 516 | 7,400 |
2019/01/10 | 513 | 516 | 508 | 513 | 21,300 |
2019/01/09 | 515 | 537 | 509 | 512 | 20,300 |
2019/01/08 | 515 | 515 | 511 | 512 | 14,000 |
2019/01/07 | 520 | 520 | 510 | 513 | 9,500 |
2019/01/04 | 491 | 505 | 491 | 501 | 9,900 |