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
2020/12/30 538 538 528 536 4,100
2020/12/29 523 530 523 530 6,500
2020/12/28 526 530 522 522 53,000
2020/12/25 524 528 522 526 5,500
2020/12/24 520 528 518 524 21,600
2020/12/23 519 527 518 518 9,900
2020/12/22 550 550 514 514 60,100
2020/12/21 570 570 555 556 27,300
2020/12/18 573 579 565 565 28,900
2020/12/17 595 599 571 578 47,500
2020/12/16 610 617 591 596 55,200
2020/12/15 621 626 602 606 41,400
2020/12/14 620 629 600 618 83,700
2020/12/11 624 630 604 630 126,900
2020/12/10 585 619 585 596 58,500
2020/12/09 615 635 586 586 89,600
2020/12/08 606 617 577 595 94,400
2020/12/07 606 625 592 607 221,800
2020/12/04 540 577 539 576 184,500
2020/12/03 502 531 500 520 74,600
2020/12/02 511 511 496 497 21,800
2020/12/01 508 518 507 509 30,400
2020/11/30 502 523 497 508 55,000
2020/11/27 494 503 492 493 24,300
2020/11/26 490 501 490 491 25,100
2020/11/25 488 489 485 487 8,900
2020/11/24 481 487 479 483 12,000
2020/11/20 479 481 479 479 5,800
2020/11/19 479 481 477 481 6,100
2020/11/18 483 484 480 480 21,800
2020/11/17 487 488 482 484 12,000
2020/11/16 482 489 482 485 20,700
2020/11/13 482 482 478 481 7,200
2020/11/12 490 490 481 482 6,400
2020/11/11 485 486 480 485 9,100
2020/11/10 484 488 474 485 27,700
2020/11/09 483 490 479 483 23,800
2020/11/06 484 489 482 487 7,000
2020/11/05 489 489 480 484 12,300
2020/11/04 478 483 475 481 5,500
2020/11/02 480 485 471 471 11,400
2020/10/30 486 486 471 472 13,200
2020/10/29 484 485 478 482 13,700
2020/10/28 484 487 482 486 6,800
2020/10/27 490 492 484 487 9,000
2020/10/26 503 503 494 494 8,900
2020/10/23 503 503 493 500 13,800
2020/10/22 493 501 489 501 18,600
2020/10/21 487 503 487 493 50,100
2020/10/20 482 487 479 487 11,300
2020/10/19 479 482 477 482 4,000
2020/10/16 488 489 477 477 21,100
2020/10/15 497 502 479 485 28,500
2020/10/14 492 503 492 496 24,200
2020/10/13 491 505 491 494 43,300
2020/10/12 494 498 488 492 41,500
2020/10/09 484 484 478 481 10,000
2020/10/08 475 483 475 478 72,800
2020/10/07 456 467 456 467 8,800
2020/10/06 459 464 455 459 7,000
2020/10/05 454 456 453 455 4,500
2020/10/02 463 463 452 453 12,400
2020/09/30 460 470 460 460 13,300
2020/09/29 454 464 453 458 21,100
2020/09/28 456 456 449 453 4,500
2020/09/25 451 453 447 449 7,600
2020/09/24 457 457 448 449 14,000
2020/09/23 455 457 453 454 5,100
2020/09/18 461 461 454 455 17,400
2020/09/17 460 460 454 454 5,700
2020/09/16 458 460 453 459 12,400
2020/09/15 452 457 452 457 19,700
2020/09/14 448 451 443 450 15,800
2020/09/11 442 444 440 442 6,500
2020/09/10 439 443 438 442 9,900
2020/09/09 440 444 436 437 11,700
2020/09/08 441 444 439 443 10,200
2020/09/07 436 446 436 440 11,100
2020/09/04 439 443 437 437 14,100
2020/09/03 444 444 439 441 8,300
2020/09/02 446 446 439 439 10,200
2020/09/01 446 449 439 443 7,100
2020/08/31 440 446 438 442 9,700
2020/08/28 450 452 430 437 18,000
2020/08/27 452 452 448 449 10,000
2020/08/26 449 455 449 454 11,800
2020/08/25 453 458 450 452 8,000
2020/08/24 453 456 449 453 9,500
2020/08/21 451 456 446 454 14,600
2020/08/20 452 452 446 447 13,300
2020/08/19 448 455 448 453 8,600
2020/08/18 449 453 445 452 9,800
2020/08/17 454 454 446 450 10,000
2020/08/14 453 454 446 449 29,100
2020/08/13 455 455 447 449 23,500
2020/08/12 450 457 447 449 12,300
2020/08/11 436 454 429 450 45,600
2020/08/07 463 472 460 460 11,000
2020/08/06 472 473 453 459 22,400
2020/08/05 484 484 468 471 9,600
2020/08/04 461 478 461 478 10,400
2020/08/03 454 463 454 460 5,900
2020/07/31 470 471 451 454 16,200
2020/07/30 476 477 466 469 8,900
2020/07/29 473 478 465 473 19,900
2020/07/28 478 478 473 473 6,400
2020/07/27 478 478 471 476 4,900
2020/07/22 474 484 474 475 8,700
2020/07/21 483 485 474 478 9,200
2020/07/20 479 480 473 475 6,300
2020/07/17 485 487 478 479 48,500
2020/07/16 493 493 484 486 5,300
2020/07/15 487 493 481 491 14,200
2020/07/14 479 480 476 480 7,900
2020/07/13 483 486 476 479 11,900
2020/07/10 473 480 472 473 16,500
2020/07/09 474 477 471 476 9,400
2020/07/08 477 482 473 474 4,300
2020/07/07 479 479 471 476 6,600
2020/07/06 470 479 465 476 11,900
2020/07/03 468 469 461 469 10,300
2020/07/02 479 479 459 460 26,100
2020/07/01 493 493 472 473 22,400
2020/06/30 477 486 476 482 11,700
2020/06/29 480 485 471 477 31,500
2020/06/26 494 503 485 485 36,600
2020/06/25 488 489 477 478 22,800
2020/06/24 490 491 489 489 6,000
2020/06/23 500 504 490 490 28,400
2020/06/22 493 496 491 493 19,700
2020/06/19 495 497 488 495 9,900
2020/06/18 501 501 485 490 18,600
2020/06/17 498 509 496 501 18,800
2020/06/16 490 498 488 498 20,500
2020/06/15 503 504 472 479 74,000
2020/06/12 491 510 481 504 69,600
2020/06/11 510 546 504 530 108,700
2020/06/10 509 516 505 514 18,300
2020/06/09 506 508 502 506 16,900
2020/06/08 513 513 503 506 22,500
2020/06/05 498 511 497 509 24,700
2020/06/04 509 513 493 501 42,200
2020/06/03 505 510 498 502 41,700
2020/06/02 498 508 493 497 36,900
2020/06/01 496 507 493 494 36,800
2020/05/29 493 500 492 493 17,000
2020/05/28 520 523 486 500 113,300
2020/05/27 481 495 479 495 23,600
2020/05/26 490 496 478 478 36,200
2020/05/25 489 497 479 483 26,500
2020/05/22 494 497 476 476 23,500
2020/05/21 499 517 488 494 78,600
2020/05/20 484 529 465 500 324,300
2020/05/19 444 492 436 484 160,200
2020/05/18 428 445 427 437 53,300
2020/05/15 439 442 427 430 62,900
2020/05/14 425 433 421 422 46,800
2020/05/13 430 432 423 428 14,800
2020/05/12 441 442 420 436 61,000
2020/05/11 428 444 428 440 53,300
2020/05/08 427 438 419 430 28,200
2020/05/07 425 427 419 427 13,800
2020/05/01 421 426 418 426 9,100
2020/04/30 433 433 408 429 51,700
2020/04/28 422 428 418 427 23,100
2020/04/27 420 426 411 421 27,400
2020/04/24 409 410 400 405 11,500
2020/04/23 411 417 404 412 4,600
2020/04/22 408 414 392 407 14,500
2020/04/21 429 429 404 410 30,500
2020/04/20 425 436 425 429 11,300
2020/04/17 441 441 423 425 15,000
2020/04/16 423 431 418 425 16,800
2020/04/15 433 438 426 426 17,300
2020/04/14 425 438 425 435 20,300
2020/04/13 430 431 424 424 8,500
2020/04/10 429 434 417 434 17,600
2020/04/09 422 427 410 412 17,800
2020/04/08 423 423 404 417 6,300
2020/04/07 410 425 404 409 27,300
2020/04/06 392 396 374 394 9,900
2020/04/03 405 405 374 384 19,300
2020/04/02 385 393 380 382 21,700
2020/04/01 408 408 384 384 18,500
2020/03/31 423 423 396 398 12,200
2020/03/30 415 422 403 410 15,100
2020/03/27 444 446 419 442 23,400
2020/03/26 431 446 420 436 19,000
2020/03/25 445 458 440 447 36,700
2020/03/24 415 430 405 430 27,900
2020/03/23 390 412 390 407 20,800
2020/03/19 425 425 377 393 35,200
2020/03/18 420 426 401 401 31,600
2020/03/17 381 411 379 406 34,100
2020/03/16 416 416 381 385 42,700
2020/03/13 376 394 351 360 69,100
2020/03/12 424 427 397 399 42,300
2020/03/11 433 440 422 427 34,500
2020/03/10 432 445 401 436 53,100
2020/03/09 456 460 431 432 58,500
2020/03/06 499 499 480 480 24,900
2020/03/05 510 516 501 503 13,900
2020/03/04 490 515 488 500 17,600
2020/03/03 532 536 507 508 19,900
2020/03/02 506 543 498 522 41,600
2020/02/28 496 513 484 498 46,300
2020/02/27 556 556 517 519 28,700
2020/02/26 570 570 547 564 21,700
2020/02/25 560 575 554 571 25,000
2020/02/21 591 598 591 592 2,700
2020/02/20 600 613 590 592 10,600
2020/02/19 582 599 582 596 21,800
2020/02/18 588 590 576 585 43,300
2020/02/17 596 605 593 595 42,900
2020/02/14 621 623 606 609 38,500
2020/02/13 633 633 616 629 25,300
2020/02/12 634 641 622 631 49,400
2020/02/10 664 664 623 634 124,100
2020/02/07 702 704 673 689 63,900
2020/02/06 698 705 692 703 40,800
2020/02/05 696 707 684 684 29,800
2020/02/04 670 701 663 694 20,600
2020/02/03 657 680 632 673 44,900
2020/01/31 671 708 662 687 110,200
2020/01/30 712 715 672 672 58,700
2020/01/29 741 741 711 712 42,800
2020/01/28 745 747 725 740 37,200
2020/01/27 770 781 752 759 49,200
2020/01/24 801 817 757 814 71,600
2020/01/23 816 831 802 803 43,200
2020/01/22 855 885 816 816 116,900
2020/01/21 810 865 810 865 113,400
2020/01/20 795 840 790 808 106,900
2020/01/17 778 790 768 785 31,600
2020/01/16 767 771 759 771 29,800
2020/01/15 765 766 754 760 35,400
2020/01/14 770 777 756 760 37,400
2020/01/10 774 775 762 767 16,500
2020/01/09 768 785 768 774 15,700
2020/01/08 778 778 743 757 62,300
2020/01/07 777 795 771 785 33,400
2020/01/06 768 786 768 778 37,700

このページの先頭へ