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
2026/07/17 2,280 2,304 2,256 2,270 23,900
2026/07/16 2,310 2,310 2,284 2,284 10,300
2026/07/15 2,289 2,316 2,279 2,316 15,100
2026/07/14 2,259 2,290 2,258 2,286 15,500
2026/07/13 2,270 2,275 2,231 2,259 19,800
2026/07/10 2,229 2,270 2,226 2,244 21,800
2026/07/09 2,195 2,222 2,195 2,219 10,000
2026/07/08 2,230 2,230 2,193 2,193 31,200
2026/07/07 2,232 2,248 2,205 2,210 24,600
2026/07/06 2,229 2,234 2,215 2,230 14,700
2026/07/03 2,229 2,230 2,210 2,229 16,700
2026/07/02 2,198 2,230 2,198 2,223 8,300
2026/07/01 2,214 2,226 2,197 2,198 10,300
2026/06/30 2,205 2,205 2,175 2,198 8,100
2026/06/29 2,185 2,200 2,167 2,200 14,800
2026/06/26 2,189 2,200 2,167 2,185 12,900
2026/06/25 2,181 2,197 2,165 2,181 12,500
2026/06/24 2,220 2,220 2,164 2,171 22,100
2026/06/23 2,223 2,223 2,175 2,178 16,000
2026/06/22 2,190 2,210 2,190 2,208 11,200
2026/06/19 2,211 2,223 2,191 2,193 11,800
2026/06/18 2,260 2,260 2,211 2,211 35,700
2026/06/17 2,194 2,255 2,181 2,250 23,000
2026/06/16 2,209 2,224 2,166 2,170 9,000
2026/06/15 2,160 2,208 2,160 2,208 15,500
2026/06/12 2,146 2,173 2,140 2,153 11,300
2026/06/11 2,139 2,139 2,102 2,126 18,200
2026/06/10 2,151 2,165 2,140 2,153 19,200
2026/06/09 2,187 2,198 2,152 2,165 22,000
2026/06/08 2,187 2,192 2,155 2,164 31,000
2026/06/05 2,211 2,253 2,198 2,230 17,800
2026/06/04 2,260 2,270 2,200 2,209 26,400
2026/06/03 2,224 2,260 2,224 2,235 24,900
2026/06/02 2,266 2,266 2,190 2,214 47,100
2026/06/01 2,291 2,310 2,266 2,266 24,000
2026/05/29 2,277 2,292 2,256 2,281 19,300
2026/05/28 2,280 2,296 2,253 2,281 16,200
2026/05/27 2,322 2,322 2,258 2,287 28,300
2026/05/26 2,300 2,330 2,290 2,322 34,600
2026/05/25 2,290 2,294 2,260 2,290 24,500
2026/05/22 2,288 2,288 2,260 2,283 16,400
2026/05/21 2,280 2,294 2,265 2,285 11,100
2026/05/20 2,297 2,297 2,233 2,256 23,800
2026/05/19 2,275 2,300 2,270 2,293 24,400
2026/05/18 2,299 2,301 2,266 2,267 36,100
2026/05/15 2,335 2,343 2,265 2,274 50,200
2026/05/14 2,321 2,346 2,304 2,314 135,800
2026/05/13 2,317 2,317 2,317 2,317 61,700
2026/05/12 1,940 1,970 1,917 1,917 27,700
2026/05/11 1,936 1,960 1,935 1,937 15,800
2026/05/08 1,964 1,964 1,920 1,950 25,000
2026/05/07 1,944 1,971 1,944 1,955 11,900
2026/05/01 1,938 1,938 1,920 1,935 22,900
2026/04/30 1,954 1,955 1,939 1,942 19,100
2026/04/28 1,948 1,962 1,943 1,959 11,700
2026/04/27 1,961 1,970 1,934 1,948 21,600
2026/04/24 1,959 1,973 1,953 1,961 12,500
2026/04/23 1,979 1,982 1,945 1,953 22,400
2026/04/22 2,009 2,009 1,965 1,979 17,600
2026/04/21 2,012 2,019 2,007 2,009 7,700
2026/04/20 2,020 2,025 2,007 2,007 9,000
2026/04/17 2,032 2,032 2,015 2,029 16,600
2026/04/16 2,013 2,038 2,013 2,019 11,300
2026/04/15 2,046 2,053 2,002 2,008 17,500
2026/04/14 2,069 2,076 2,020 2,020 7,300
2026/04/13 2,049 2,076 2,034 2,038 17,900
2026/04/10 2,076 2,090 2,061 2,065 14,600
2026/04/09 2,096 2,096 2,070 2,071 9,000
2026/04/08 2,050 2,100 2,049 2,088 17,400
2026/04/07 2,040 2,048 2,020 2,021 8,400
2026/04/06 2,004 2,037 2,004 2,025 15,800
2026/04/03 2,006 2,029 2,006 2,021 16,200
2026/03/27 2,109 2,125 2,091 2,115 24,600
2026/03/26 2,136 2,139 2,099 2,112 26,000
2026/03/25 2,113 2,136 2,102 2,134 27,000
2026/03/24 2,120 2,120 2,067 2,077 21,400
2026/03/23 2,067 2,075 2,031 2,070 45,300
2026/03/19 2,175 2,175 2,128 2,143 44,200
2026/03/18 2,181 2,206 2,181 2,205 15,900
2026/03/17 2,173 2,200 2,168 2,173 19,200
2026/03/16 2,163 2,181 2,150 2,168 29,400
2026/03/13 2,178 2,215 2,175 2,192 30,200
2026/03/12 2,262 2,277 2,221 2,228 31,700
2026/03/11 2,300 2,320 2,279 2,290 19,900
2026/03/10 2,271 2,287 2,239 2,271 25,600
2026/03/09 2,236 2,236 2,165 2,221 58,000
2026/03/06 2,326 2,336 2,276 2,319 27,600
2026/03/05 2,320 2,371 2,320 2,351 37,200
2026/03/04 2,323 2,328 2,220 2,250 78,000
2026/03/03 2,436 2,436 2,363 2,373 48,200
2026/03/02 2,430 2,468 2,403 2,436 57,600
2026/02/27 2,425 2,480 2,425 2,480 40,100
2026/02/26 2,419 2,445 2,416 2,420 27,200
2026/02/25 2,444 2,444 2,411 2,417 15,400
2026/02/24 2,379 2,441 2,360 2,425 32,400
2026/02/20 2,382 2,399 2,370 2,385 21,800
2026/02/19 2,358 2,405 2,343 2,395 35,900
2026/02/18 2,324 2,350 2,324 2,340 16,500
2026/02/17 2,347 2,356 2,320 2,330 23,600
2026/02/16 2,348 2,363 2,335 2,347 33,000
2026/02/13 2,401 2,401 2,315 2,336 69,700
2026/02/12 2,413 2,450 2,400 2,436 37,100
2026/02/10 2,359 2,390 2,359 2,390 16,700
2026/02/09 2,380 2,385 2,350 2,354 35,300
2026/02/06 2,299 2,320 2,271 2,320 23,400
2026/02/05 2,299 2,316 2,282 2,295 39,500
2026/02/04 2,287 2,309 2,267 2,299 33,200
2026/02/03 2,246 2,276 2,233 2,273 22,800
2026/02/02 2,253 2,253 2,203 2,215 23,400
2026/01/30 2,188 2,234 2,181 2,233 36,000
2026/01/29 2,212 2,212 2,170 2,193 29,400
2026/01/28 2,250 2,250 2,208 2,213 27,400
2026/01/27 2,234 2,266 2,208 2,266 29,200
2026/01/26 2,269 2,269 2,222 2,226 46,100
2026/01/23 2,282 2,296 2,258 2,292 33,800
2026/01/22 2,222 2,269 2,222 2,269 58,500
2026/01/21 2,196 2,203 2,172 2,186 47,000
2026/01/20 2,173 2,202 2,167 2,201 56,900
2026/01/19 2,154 2,155 2,121 2,149 29,900
2026/01/16 2,163 2,169 2,154 2,158 14,600
2026/01/15 2,159 2,163 2,141 2,163 16,100
2026/01/14 2,127 2,152 2,127 2,152 26,200
2026/01/13 2,129 2,136 2,118 2,123 26,900
2026/01/09 2,093 2,109 2,093 2,104 13,600
2026/01/08 2,095 2,110 2,094 2,095 15,500
2026/01/07 2,078 2,106 2,069 2,103 24,600
2026/01/06 2,078 2,094 2,070 2,078 28,100
2026/01/05 2,040 2,073 2,040 2,073 43,400

このページの先頭へ