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

ＭＵＴＯＨホールディングス(7999)の株価時系列情報

ＭＵＴＯＨホールディングス(7999)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
1984/12/28 2,500 2,550 2,450 2,550 22,000
1984/12/27 2,500 2,500 2,470 2,470 32,000
1984/12/26 2,490 2,550 2,490 2,510 26,000
1984/12/25 2,470 2,500 2,470 2,470 6,000
1984/12/24 2,380 2,470 2,380 2,450 12,000
1984/12/22 2,430 2,460 2,400 2,400 5,000
1984/12/21 2,470 2,470 2,470 2,470 6,000
1984/12/20 2,570 2,570 2,550 2,550 33,000
1984/12/19 2,540 2,600 2,540 2,570 78,000
1984/12/18 2,490 2,590 2,480 2,510 190,000
1984/12/17 2,420 2,460 2,380 2,450 21,000
1984/12/15 2,470 2,470 2,430 2,430 11,000
1984/12/14 2,400 2,450 2,400 2,430 44,000
1984/12/13 2,400 2,400 2,400 2,400 9,000
1984/12/12 2,390 2,400 2,360 2,400 31,000
1984/12/11 2,400 2,400 2,360 2,400 13,000
1984/12/10 2,360 2,360 2,360 2,360 4,000
1984/12/07 2,340 2,450 2,340 2,450 26,000
1984/12/06 2,350 2,370 2,350 2,360 10,000
1984/12/05 2,390 2,410 2,360 2,370 16,000
1984/12/04 2,460 2,470 2,380 2,390 26,000
1984/12/03 2,500 2,500 2,460 2,480 64,000
1984/12/01 2,400 2,450 2,400 2,450 70,000
1984/11/30 2,250 2,350 2,250 2,350 65,000
1984/11/29 2,200 2,220 2,200 2,220 28,000
1984/11/27 2,110 2,130 2,100 2,100 16,000
1984/11/26 2,100 2,100 2,100 2,100 3,000
1984/11/24 2,160 2,180 2,100 2,100 5,000
1984/11/22 2,160 2,180 2,160 2,160 26,000
1984/11/21 2,160 2,160 2,160 2,160 8,000
1984/11/20 2,150 2,170 2,150 2,160 6,000
1984/11/19 2,190 2,190 2,190 2,190 1,000
1984/11/17 2,200 2,200 2,200 2,200 1,000
1984/11/16 2,210 2,230 2,200 2,230 12,000
1984/11/14 2,200 2,200 2,190 2,190 16,000
1984/11/13 2,200 2,200 2,200 2,200 10,000
1984/11/12 2,200 2,200 2,200 2,200 4,000
1984/11/09 2,200 2,220 2,200 2,220 4,000
1984/11/08 2,250 2,250 2,240 2,240 12,000
1984/11/07 2,290 2,290 2,250 2,260 15,000
1984/11/06 2,290 2,290 2,290 2,290 5,000
1984/11/05 2,280 2,280 2,260 2,280 16,000
1984/11/02 2,270 2,270 2,200 2,200 15,000
1984/11/01 2,300 2,300 2,280 2,280 25,000
1984/10/31 2,180 2,230 2,180 2,230 88,000
1984/10/30 2,160 2,180 2,160 2,180 7,000
1984/10/29 2,100 2,160 2,100 2,120 9,000
1984/10/27 2,100 2,100 2,100 2,100 3,000
1984/10/26 2,180 2,180 2,160 2,160 15,000
1984/10/25 2,200 2,200 2,170 2,170 29,000
1984/10/24 2,050 2,090 2,050 2,070 13,000
1984/10/23 2,050 2,050 2,010 2,010 45,000
1984/10/22 2,000 2,020 2,000 2,010 18,000
1984/10/20 2,000 2,000 1,990 2,000 49,000
1984/10/19 2,000 2,000 2,000 2,000 10,000
1984/10/18 2,000 2,000 2,000 2,000 11,000
1984/10/17 2,000 2,030 2,000 2,000 12,000
1984/10/16 2,000 2,000 1,990 2,000 17,000
1984/10/15 2,000 2,000 1,990 1,990 13,000
1984/10/12 1,990 2,000 1,990 2,000 38,000
1984/10/11 1,960 2,000 1,960 2,000 24,000
1984/10/09 2,000 2,000 1,950 1,950 14,000
1984/10/08 2,000 2,010 2,000 2,000 25,000
1984/10/06 1,990 2,000 1,990 2,000 13,000
1984/10/05 1,990 2,000 1,990 2,000 7,000
1984/10/04 2,030 2,030 2,000 2,000 36,000
1984/10/03 1,990 2,030 1,990 2,000 28,000
1984/10/02 2,040 2,040 2,000 2,000 5,000
1984/10/01 2,100 2,100 2,040 2,040 7,000
1984/09/28 2,030 2,160 2,030 2,140 20,000
1984/09/27 2,040 2,050 2,040 2,050 19,000
1984/09/25 2,110 2,130 2,110 2,130 12,000
1984/09/22 2,130 2,130 2,090 2,090 9,000
1984/09/21 2,110 2,130 2,100 2,130 7,000
1984/09/20 2,080 2,100 2,080 2,100 10,000
1984/09/19 2,070 2,100 2,070 2,100 24,000
1984/09/18 2,090 2,100 2,080 2,100 20,000
1984/09/17 2,070 2,070 2,060 2,060 10,000
1984/09/14 2,120 2,120 2,070 2,070 7,000
1984/09/13 2,110 2,160 2,110 2,130 22,000
1984/09/12 2,110 2,150 2,110 2,150 11,000
1984/09/11 1,990 2,030 1,990 2,030 6,000
1984/09/10 2,060 2,060 2,000 2,000 8,000
1984/09/07 2,100 2,100 2,060 2,060 15,000
1984/09/06 2,100 2,100 2,100 2,100 5,000
1984/09/05 2,150 2,150 2,150 2,150 3,000
1984/09/04 2,180 2,180 2,170 2,180 3,000
1984/09/03 2,200 2,200 2,190 2,190 5,000
1984/09/01 2,190 2,200 2,190 2,200 10,000
1984/08/31 2,150 2,200 2,100 2,200 20,000
1984/08/30 2,190 2,190 2,150 2,160 5,000
1984/08/29 2,170 2,230 2,170 2,200 22,000
1984/08/28 2,200 2,200 2,200 2,200 1,000
1984/08/27 2,250 2,250 2,200 2,200 8,000
1984/08/25 2,260 2,260 2,250 2,250 7,000
1984/08/24 2,330 2,400 2,300 2,300 21,000
1984/08/23 2,260 2,360 2,260 2,340 32,000
1984/08/22 2,230 2,230 2,200 2,230 24,000
1984/08/21 2,090 2,180 2,080 2,150 52,000
1984/08/20 1,980 2,050 1,980 2,050 9,000
1984/08/18 1,860 1,950 1,860 1,950 10,000
1984/08/17 1,840 1,850 1,810 1,850 9,000
1984/08/16 1,850 1,850 1,810 1,810 22,000
1984/08/15 1,850 1,860 1,850 1,850 11,000
1984/08/14 1,880 1,880 1,810 1,850 16,000
1984/08/13 1,830 1,880 1,830 1,880 7,000
1984/08/10 1,900 1,900 1,850 1,850 5,000
1984/08/09 1,840 1,890 1,840 1,890 7,000
1984/08/08 1,830 1,830 1,830 1,830 4,000
1984/08/07 1,860 1,860 1,830 1,830 6,000
1984/08/06 1,890 1,890 1,880 1,880 3,000
1984/08/04 1,900 1,960 1,900 1,960 5,000
1984/08/03 1,800 1,880 1,800 1,880 24,000
1984/08/02 1,740 1,740 1,740 1,740 4,000
1984/08/01 1,850 1,850 1,800 1,800 26,000
1984/07/31 1,850 1,850 1,850 1,850 6,000
1984/07/30 1,900 1,900 1,850 1,850 4,000
1984/07/28 1,890 1,900 1,890 1,900 4,000
1984/07/27 1,880 1,900 1,880 1,900 6,000
1984/07/26 1,830 1,870 1,830 1,850 7,000
1984/07/25 1,810 1,810 1,810 1,810 7,000
1984/07/24 1,950 1,950 1,900 1,900 8,000
1984/07/23 1,990 1,990 1,950 1,950 16,000
1984/07/20 2,020 2,020 1,950 1,950 12,000
1984/07/19 2,040 2,040 2,030 2,040 3,000
1984/07/17 2,020 2,040 2,020 2,040 5,000
1984/07/16 2,040 2,040 2,020 2,020 12,000
1984/07/13 2,070 2,070 2,040 2,040 19,000
1984/07/12 2,060 2,080 2,060 2,080 5,000
1984/07/11 2,060 2,060 2,060 2,060 4,000
1984/07/10 2,090 2,090 2,070 2,070 3,000
1984/07/09 2,140 2,140 2,100 2,100 3,000
1984/07/07 2,190 2,190 2,150 2,150 2,000
1984/07/06 2,180 2,200 2,150 2,200 7,000
1984/07/05 2,150 2,180 2,150 2,180 3,000
1984/07/04 2,100 2,100 2,100 2,100 6,000
1984/07/03 2,100 2,100 2,100 2,100 5,000
1984/07/02 2,070 2,150 2,070 2,150 5,000
1984/06/30 2,050 2,050 2,030 2,030 113,000
1984/06/28 2,180 2,180 2,180 2,180 4,000
1984/06/27 2,050 2,100 2,050 2,100 109,000
1984/06/26 2,050 2,050 2,050 2,050 8,000
1984/06/25 2,010 2,070 2,010 2,070 3,000
1984/06/23 2,060 2,060 2,040 2,040 3,000
1984/06/22 2,070 2,070 2,050 2,070 12,000
1984/06/21 2,070 2,070 2,050 2,050 9,000
1984/06/20 2,050 2,070 2,050 2,050 9,000
1984/06/19 2,020 2,050 2,020 2,050 15,000
1984/06/18 2,100 2,100 2,010 2,010 9,000
1984/06/16 2,110 2,110 2,100 2,100 19,000
1984/06/15 2,120 2,130 2,100 2,100 17,000
1984/06/14 2,130 2,130 2,130 2,130 1,000
1984/06/13 2,150 2,150 2,130 2,130 2,000
1984/06/12 2,190 2,190 2,150 2,190 7,000
1984/06/11 2,150 2,150 2,150 2,150 3,000
1984/06/08 2,200 2,200 2,110 2,110 7,000
1984/06/07 2,150 2,150 2,110 2,110 4,000
1984/06/06 2,310 2,310 2,200 2,200 20,000
1984/06/05 2,300 2,300 2,300 2,300 5,000
1984/06/01 2,440 2,440 2,420 2,420 2,000
1984/05/31 2,500 2,500 2,500 2,500 6,000
1984/05/30 2,490 2,540 2,450 2,540 5,000
1984/05/29 2,410 2,530 2,410 2,530 7,000
1984/05/28 2,260 2,300 2,260 2,300 3,000
1984/05/26 2,200 2,240 2,200 2,240 9,000
1984/05/25 2,110 2,180 2,110 2,180 12,000
1984/05/23 1,980 2,000 1,980 2,000 8,000
1984/05/22 2,000 2,000 1,980 2,000 17,000
1984/05/21 2,120 2,130 2,090 2,090 38,000
1984/05/18 2,500 2,500 2,400 2,400 19,000
1984/05/17 2,600 2,640 2,580 2,590 20,000
1984/05/16 2,600 2,640 2,590 2,640 30,000
1984/05/15 2,700 2,700 2,600 2,600 16,000
1984/05/14 2,700 2,700 2,700 2,700 17,000
1984/05/11 2,910 2,910 2,880 2,880 12,000
1984/05/10 2,920 2,920 2,910 2,910 12,000
1984/05/09 2,910 2,910 2,910 2,910 15,000
1984/05/08 2,920 2,920 2,910 2,910 16,000
1984/05/07 2,930 2,930 2,930 2,930 13,000
1984/05/04 2,910 2,920 2,910 2,920 11,000
1984/05/01 2,900 2,940 2,900 2,900 19,000
1984/04/27 2,950 2,950 2,900 2,900 17,000
1984/04/26 2,990 2,990 2,990 2,990 4,000
1984/04/25 2,910 2,950 2,910 2,950 3,000
1984/04/24 2,910 2,920 2,900 2,900 10,000
1984/04/23 2,960 2,960 2,900 2,900 3,000
1984/04/21 3,000 3,000 3,000 3,000 5,000
1984/04/20 2,910 3,010 2,900 3,000 27,000
1984/04/19 3,000 3,000 2,920 2,920 13,000
1984/04/18 3,010 3,020 3,000 3,010 36,000
1984/04/17 3,010 3,010 3,010 3,010 10,000
1984/04/16 3,010 3,010 3,000 3,010 7,000
1984/04/13 3,010 3,020 3,010 3,010 17,000
1984/04/12 3,050 3,050 3,010 3,010 14,000
1984/04/11 3,040 3,050 3,040 3,040 6,000
1984/04/10 3,100 3,100 3,050 3,050 21,000
1984/04/09 3,170 3,170 3,050 3,050 104,000
1984/04/07 3,100 3,170 3,100 3,170 9,000
1984/04/06 3,110 3,110 3,100 3,100 31,000
1984/04/05 3,110 3,200 3,110 3,120 14,000
1984/04/04 3,120 3,120 3,110 3,110 11,000
1984/04/03 3,110 3,120 3,100 3,100 19,000
1984/04/02 3,150 3,150 3,110 3,110 20,000
1984/03/31 3,180 3,180 3,150 3,180 6,000
1984/03/30 3,140 3,150 3,110 3,150 10,000
1984/03/29 3,100 3,180 3,100 3,180 20,000
1984/03/28 3,180 3,190 3,150 3,150 22,000
1984/03/27 3,150 3,300 3,150 3,280 45,000
1984/03/26 3,200 3,200 3,100 3,100 34,000
1984/03/24 3,240 3,240 3,140 3,200 29,000
1984/03/23 3,210 3,250 3,210 3,230 36,000
1984/03/22 3,240 3,290 3,200 3,200 43,000
1984/03/21 3,300 3,340 3,250 3,250 31,000
1984/03/19 3,300 3,300 3,250 3,300 19,000
1984/03/17 3,410 3,450 3,350 3,350 32,000
1984/03/16 3,490 3,500 3,360 3,360 84,000
1984/03/15 3,200 3,550 3,190 3,500 126,000
1984/03/14 3,170 3,200 3,140 3,200 46,000
1984/03/13 3,020 3,110 3,020 3,070 53,000
1984/03/12 3,000 3,010 3,000 3,010 21,000
1984/03/09 3,000 3,020 3,000 3,000 19,000
1984/03/08 3,030 3,030 3,000 3,000 40,000
1984/03/07 3,010 3,050 2,990 3,030 18,000
1984/03/06 2,990 3,000 2,970 2,980 120,000
1984/03/05 2,970 3,000 2,970 2,970 16,000
1984/03/03 2,960 2,970 2,960 2,960 19,000
1984/03/02 2,930 2,960 2,910 2,960 30,000
1984/03/01 3,020 3,050 2,970 2,970 38,000
1984/02/28 3,090 3,090 3,010 3,020 12,000
1984/02/27 3,100 3,110 3,050 3,090 38,000
1984/02/25 3,050 3,150 3,050 3,150 23,000
1984/02/24 3,010 3,100 3,000 3,100 20,000
1984/02/23 3,010 3,060 3,010 3,010 28,000
1984/02/22 3,050 3,050 3,010 3,010 25,000
1984/02/21 3,100 3,110 3,030 3,070 89,000
1984/02/20 2,890 2,920 2,890 2,910 462,000
1984/02/18 2,900 2,910 2,900 2,900 5,000
1984/02/17 3,000 3,000 2,900 2,900 27,000
1984/02/16 3,000 3,020 3,000 3,010 14,000
1984/02/15 3,080 3,080 3,000 3,000 20,000
1984/02/14 3,000 3,100 3,000 3,100 26,000
1984/02/13 3,000 3,100 3,000 3,100 20,000
1984/02/10 3,090 3,090 3,000 3,010 21,000
1984/02/09 3,110 3,120 3,100 3,100 23,000
1984/02/08 3,100 3,150 3,100 3,120 46,000
1984/02/07 3,120 3,120 3,100 3,120 3,000
1984/02/06 3,100 3,120 3,100 3,120 15,000
1984/02/04 3,100 3,110 3,100 3,100 20,000
1984/02/03 3,150 3,150 3,110 3,140 17,000
1984/02/02 3,170 3,170 3,100 3,170 44,000
1984/02/01 3,160 3,200 3,130 3,130 100,000
1984/01/31 3,190 3,190 3,150 3,160 62,000
1984/01/30 3,210 3,220 3,210 3,210 24,000
1984/01/28 3,220 3,230 3,220 3,220 13,000
1984/01/27 3,210 3,270 3,210 3,270 19,000
1984/01/26 3,210 3,280 3,210 3,260 12,000
1984/01/25 3,200 3,200 3,200 3,200 16,000
1984/01/24 3,120 3,200 3,120 3,200 14,000
1984/01/23 3,110 3,110 3,110 3,110 9,000
1984/01/21 3,110 3,150 3,100 3,100 13,000
1984/01/20 3,100 3,110 3,100 3,100 24,000
1984/01/19 3,110 3,120 3,100 3,100 13,000
1984/01/18 3,110 3,110 3,100 3,100 4,000
1984/01/17 3,150 3,150 3,100 3,100 9,000
1984/01/13 3,110 3,200 3,100 3,200 14,000
1984/01/12 3,130 3,130 3,090 3,100 31,000
1984/01/11 3,130 3,140 3,130 3,130 14,000
1984/01/10 3,120 3,130 3,120 3,130 11,000
1984/01/09 3,100 3,120 3,100 3,120 13,000
1984/01/07 3,100 3,120 3,100 3,120 10,000
1984/01/06 3,200 3,200 3,200 3,200 10,000
1984/01/05 3,360 3,450 3,350 3,350 40,000

このページの先頭へ