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
2022/12/30 636 647 631 644 34,800
2022/12/29 622 633 616 631 32,500
2022/12/28 627 629 611 616 44,800
2022/12/27 628 628 620 627 15,800
2022/12/26 643 643 618 621 36,500
2022/12/23 640 646 638 643 32,000
2022/12/22 651 657 643 643 31,000
2022/12/21 653 653 640 651 22,700
2022/12/20 658 665 639 654 68,700
2022/12/19 654 666 653 658 18,600
2022/12/16 656 665 653 660 29,800
2022/12/15 670 671 658 666 28,300
2022/12/14 670 683 667 669 35,100
2022/12/13 687 687 666 670 40,300
2022/12/12 679 693 679 680 53,900
2022/12/09 652 699 650 686 188,600
2022/12/08 658 658 649 651 18,200
2022/12/07 646 662 646 658 19,800
2022/12/06 646 647 632 646 54,200
2022/12/05 655 655 649 650 21,100
2022/12/02 665 665 653 656 14,400
2022/12/01 658 666 649 666 40,300
2022/11/30 657 658 648 658 32,400
2022/11/29 662 662 652 657 19,500
2022/11/28 678 680 651 662 62,700
2022/11/25 671 685 671 679 87,700
2022/11/24 689 690 669 669 83,900
2022/11/22 686 712 686 689 231,700
2022/11/21 670 693 670 678 129,200
2022/11/18 648 679 647 670 338,400
2022/11/17 634 636 622 635 22,900
2022/11/16 644 644 632 639 57,700
2022/11/15 640 645 635 645 32,100
2022/11/14 638 650 629 650 38,900
2022/11/11 660 661 623 648 195,300
2022/11/10 618 640 615 640 22,500
2022/11/09 622 626 615 620 45,500
2022/11/08 620 637 619 621 49,300
2022/11/07 644 645 618 628 73,300
2022/11/04 667 667 641 648 95,600
2022/11/02 647 674 642 667 206,100
2022/11/01 628 641 622 639 141,900
2022/10/31 624 634 619 629 63,400
2022/10/28 598 631 598 624 47,400
2022/10/27 610 614 598 598 55,400
2022/10/26 642 642 608 608 128,900
2022/10/25 605 652 599 649 174,600
2022/10/24 605 606 597 605 26,800
2022/10/21 599 602 591 600 33,600
2022/10/20 579 600 578 596 51,600
2022/10/19 568 587 568 580 35,400
2022/10/18 561 569 559 562 21,000
2022/10/17 558 562 551 561 12,000
2022/10/14 556 564 553 558 57,100
2022/10/13 537 554 537 554 46,500
2022/10/12 536 542 532 537 23,300
2022/10/11 532 544 532 536 11,600
2022/10/07 531 539 531 539 6,100
2022/10/06 538 539 530 535 19,700
2022/10/05 535 540 532 539 16,500
2022/10/04 534 534 528 532 20,900
2022/10/03 536 536 511 530 24,500
2022/09/30 530 539 529 538 33,700
2022/09/29 531 532 528 530 12,700
2022/09/28 531 532 526 528 24,800
2022/09/27 526 532 526 530 59,700
2022/09/26 531 535 525 525 34,100
2022/09/22 528 533 526 531 42,700
2022/09/21 533 536 526 531 45,300
2022/09/20 528 537 528 533 97,500
2022/09/16 548 548 530 530 250,300
2022/09/15 581 618 580 612 141,100
2022/09/14 547 586 543 575 111,500
2022/09/13 542 551 539 551 48,300
2022/09/12 532 537 532 533 30,500
2022/09/09 537 537 529 533 24,400
2022/09/08 531 539 531 537 14,900
2022/09/07 540 540 528 531 31,600
2022/09/06 544 546 535 540 28,800
2022/09/05 543 544 538 544 27,300
2022/09/02 555 555 538 550 31,400
2022/09/01 561 561 553 555 14,700
2022/08/31 561 564 559 561 16,800
2022/08/30 560 567 558 563 11,100
2022/08/29 567 568 562 563 10,500
2022/08/26 562 567 559 567 10,400
2022/08/25 557 559 557 558 4,400
2022/08/24 560 563 553 559 42,900
2022/08/23 561 563 560 563 6,600
2022/08/22 565 565 561 561 14,800
2022/08/19 568 570 560 565 19,700
2022/08/18 564 564 558 564 6,400
2022/08/17 573 575 558 564 22,500
2022/08/16 569 570 567 567 5,000
2022/08/15 572 578 568 572 27,000
2022/08/12 602 606 563 582 63,000
2022/08/10 595 599 581 598 17,500
2022/08/09 595 602 592 595 7,900
2022/08/08 590 600 580 591 9,800
2022/08/05 583 589 580 583 7,600
2022/08/04 581 581 571 580 9,300
2022/08/03 589 599 578 582 11,200
2022/08/02 602 602 589 589 7,800
2022/08/01 589 604 583 602 23,100
2022/07/29 589 596 579 589 30,900
2022/07/28 617 617 583 595 62,400
2022/07/27 638 645 611 617 166,600
2022/07/26 580 639 574 628 58,200
2022/07/25 575 577 568 574 26,200
2022/07/22 572 586 572 583 19,600
2022/07/21 568 572 564 572 11,900
2022/07/20 565 574 563 567 15,200
2022/07/19 561 567 558 560 9,100
2022/07/15 556 563 554 561 10,900
2022/07/14 546 560 540 555 11,400
2022/07/13 553 553 542 546 3,800
2022/07/12 558 558 545 550 4,400
2022/07/11 561 563 551 560 13,100
2022/07/08 539 579 537 560 68,400
2022/07/07 536 540 535 535 7,800
2022/07/06 538 540 535 536 7,500
2022/07/05 540 540 531 538 4,700
2022/07/04 540 542 538 542 7,100
2022/07/01 540 542 534 534 15,400
2022/06/30 539 539 532 539 8,600
2022/06/29 536 539 532 538 10,000
2022/06/28 540 542 534 536 20,500
2022/06/27 540 541 534 535 26,800
2022/06/24 538 539 533 533 8,000
2022/06/23 529 531 523 530 37,300
2022/06/22 540 543 525 525 31,000
2022/06/21 530 537 530 535 15,800
2022/06/20 539 541 527 530 14,300
2022/06/17 530 534 521 527 15,600
2022/06/16 538 544 532 534 5,700
2022/06/15 535 535 530 534 5,000
2022/06/14 536 538 525 535 14,700
2022/06/13 545 545 536 538 13,300
2022/06/10 552 555 550 550 14,600
2022/06/09 552 555 549 552 9,300
2022/06/08 554 554 549 552 14,200
2022/06/07 551 555 548 549 8,000
2022/06/06 546 552 545 551 7,300
2022/06/03 553 553 543 546 18,500
2022/06/02 550 555 546 546 9,900
2022/06/01 548 555 547 550 22,700
2022/05/31 537 544 534 544 11,300
2022/05/30 531 544 531 543 21,400
2022/05/27 544 544 529 530 11,800
2022/05/26 543 545 534 534 13,300
2022/05/25 550 550 535 541 26,700
2022/05/24 560 560 544 552 21,300
2022/05/23 544 558 544 557 36,300
2022/05/20 520 545 520 543 37,300
2022/05/19 519 525 513 524 22,400
2022/05/18 518 527 516 526 34,400
2022/05/17 517 518 511 518 15,800
2022/05/16 516 526 496 511 123,800
2022/05/13 450 466 447 466 14,500
2022/05/12 455 461 450 451 13,000
2022/05/11 452 461 452 461 5,700
2022/05/10 460 460 450 454 18,600
2022/05/09 467 467 456 459 11,600
2022/05/06 454 460 451 453 12,400
2022/05/02 450 454 442 454 6,100
2022/04/28 450 451 450 451 2,300
2022/04/27 459 459 440 450 12,700
2022/04/26 457 457 450 454 5,600
2022/04/25 455 455 450 455 9,600
2022/04/22 473 473 454 457 31,800
2022/04/21 480 483 464 475 35,900
2022/04/20 464 477 461 477 35,100
2022/04/19 458 468 455 466 22,400
2022/04/18 460 460 450 456 16,400
2022/04/15 450 460 450 460 2,000
2022/04/14 448 450 442 450 3,500
2022/04/13 440 445 440 445 3,200
2022/04/12 444 446 438 442 5,000
2022/04/11 449 450 433 445 10,100
2022/04/08 454 454 433 450 10,700
2022/04/07 460 460 449 453 15,200
2022/04/06 466 466 460 464 2,600
2022/04/05 465 467 463 463 6,800
2022/04/04 465 465 461 463 1,900
2022/04/01 470 470 454 463 8,100
2022/03/31 470 472 466 470 8,000
2022/03/30 472 472 462 467 4,300
2022/03/29 468 477 468 474 14,300
2022/03/28 473 473 470 470 3,700
2022/03/25 470 473 469 473 8,800
2022/03/24 469 471 465 469 9,700
2022/03/23 470 475 467 472 8,700
2022/03/22 464 473 464 469 18,300
2022/03/18 459 467 450 466 28,200
2022/03/17 457 461 453 460 34,300
2022/03/16 445 457 444 453 14,900
2022/03/15 438 444 438 444 5,700
2022/03/14 433 439 433 439 8,600
2022/03/11 434 435 432 433 2,700
2022/03/10 434 437 431 437 7,400
2022/03/09 432 440 415 422 21,200
2022/03/08 444 444 430 434 23,400
2022/03/07 459 460 442 442 22,800
2022/03/04 453 454 448 453 15,300
2022/03/03 452 457 452 457 4,300
2022/03/02 446 450 445 448 8,600
2022/03/01 450 455 446 455 7,400
2022/02/28 448 450 445 449 6,400
2022/02/25 440 446 440 445 17,500
2022/02/24 446 448 440 440 24,000
2022/02/22 450 454 450 451 6,000
2022/02/21 458 458 453 454 1,200
2022/02/18 458 458 451 454 46,000
2022/02/17 459 462 453 456 13,100
2022/02/16 455 456 450 453 6,600
2022/02/15 453 455 449 450 5,600
2022/02/14 450 454 448 453 10,800
2022/02/10 454 455 449 449 14,600
2022/02/09 451 463 450 450 15,100
2022/02/08 453 456 448 450 11,400
2022/02/07 459 459 452 453 11,100
2022/02/04 454 459 452 459 5,300
2022/02/03 455 458 454 454 2,500
2022/02/02 456 462 456 459 8,500
2022/02/01 467 467 450 457 26,900
2022/01/31 464 466 451 462 14,000
2022/01/28 441 468 440 464 21,300
2022/01/27 456 459 436 440 52,400
2022/01/26 445 459 440 459 36,600
2022/01/25 456 456 437 441 43,700
2022/01/24 452 458 451 455 3,400
2022/01/21 452 469 448 455 31,300
2022/01/20 453 464 450 461 15,500
2022/01/19 470 471 454 456 27,900
2022/01/18 480 482 471 472 37,900
2022/01/17 499 499 480 481 57,900
2022/01/14 494 502 489 496 17,700
2022/01/13 509 514 495 495 64,200
2022/01/12 515 518 506 509 43,900
2022/01/11 501 533 488 511 183,100
2022/01/07 538 544 496 501 252,900
2022/01/06 520 584 513 537 1,080,400
2022/01/05 480 560 476 560 293,800
2022/01/04 472 483 472 480 7,400

このページの先頭へ