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
1985/12/28 2,290 2,290 2,290 2,290 2,000
1985/12/27 2,300 2,300 2,280 2,290 7,000
1985/12/26 2,230 2,280 2,230 2,280 11,000
1985/12/25 2,280 2,280 2,270 2,270 52,000
1985/12/24 2,290 2,300 2,260 2,300 4,000
1985/12/23 2,290 2,290 2,260 2,290 21,000
1985/12/20 2,260 2,290 2,250 2,290 28,000
1985/12/17 2,390 2,420 2,390 2,420 15,000
1985/12/16 2,430 2,430 2,430 2,430 4,000
1985/12/13 2,430 2,430 2,400 2,430 8,000
1985/12/12 2,470 2,480 2,430 2,430 54,000
1985/12/11 2,450 2,480 2,450 2,450 98,000
1985/12/10 2,450 2,450 2,450 2,450 60,000
1985/12/07 2,470 2,470 2,460 2,460 15,000
1985/12/06 2,450 2,480 2,440 2,450 159,000
1985/12/05 2,400 2,470 2,400 2,450 144,000
1985/12/04 2,360 2,400 2,360 2,400 30,000
1985/12/03 2,400 2,400 2,320 2,320 19,000
1985/12/02 2,380 2,380 2,330 2,330 17,000
1985/11/30 2,430 2,430 2,330 2,380 26,000
1985/11/29 2,300 2,450 2,300 2,430 361,000
1985/11/28 2,110 2,320 2,110 2,320 120,000
1985/11/27 2,090 2,090 2,010 2,090 13,000
1985/11/25 2,150 2,150 2,090 2,090 7,000
1985/11/22 2,100 2,140 2,100 2,140 25,000
1985/11/21 2,090 2,160 2,080 2,080 43,000
1985/11/20 2,060 2,100 2,060 2,080 10,000
1985/11/18 2,050 2,050 2,050 2,050 7,000
1985/11/14 2,100 2,130 2,100 2,130 10,000
1985/11/13 2,130 2,130 2,130 2,130 7,000
1985/11/11 2,150 2,150 2,100 2,100 8,000
1985/11/08 2,070 2,160 2,070 2,130 18,000
1985/11/07 2,000 2,070 2,000 2,070 14,000
1985/11/02 2,050 2,050 2,050 2,050 3,000
1985/11/01 2,010 2,050 2,010 2,050 7,000
1985/10/31 2,000 2,000 2,000 2,000 2,000
1985/10/30 2,050 2,060 2,000 2,060 13,000
1985/10/29 2,040 2,050 2,000 2,050 10,000
1985/10/28 2,040 2,050 2,040 2,050 19,000
1985/10/25 2,060 2,060 2,060 2,060 4,000
1985/10/24 2,040 2,040 2,000 2,040 13,000
1985/10/23 2,050 2,050 2,040 2,040 4,000
1985/10/22 2,040 2,050 2,000 2,050 5,000
1985/10/21 2,020 2,050 2,000 2,050 19,000
1985/10/18 2,060 2,060 2,060 2,060 8,000
1985/10/17 2,060 2,060 2,050 2,060 5,000
1985/10/16 2,050 2,050 2,020 2,020 3,000
1985/10/15 2,010 2,010 2,010 2,010 8,000
1985/10/14 2,040 2,050 2,010 2,010 13,000
1985/10/11 2,040 2,040 2,040 2,040 2,000
1985/10/09 2,000 2,000 1,990 2,000 7,000
1985/10/08 2,000 2,000 1,950 2,000 7,000
1985/10/07 2,000 2,000 2,000 2,000 4,000
1985/10/05 2,000 2,000 1,970 1,970 2,000
1985/10/04 2,000 2,000 2,000 2,000 3,000
1985/10/03 2,000 2,000 2,000 2,000 2,000
1985/10/02 2,110 2,110 1,970 1,970 10,000
1985/09/30 2,100 2,200 2,100 2,200 10,000
1985/09/26 2,200 2,200 2,200 2,200 2,000
1985/09/26 1 -> 1.10 分割
1985/09/25 2,300 2,320 2,260 2,320 16,000
1985/09/24 2,350 2,350 2,350 2,350 8,000
1985/09/21 2,350 2,400 2,350 2,400 11,000
1985/09/20 2,380 2,410 2,380 2,410 4,000
1985/09/19 2,380 2,420 2,380 2,420 2,000
1985/09/18 2,440 2,440 2,440 2,440 10,000
1985/09/17 2,420 2,450 2,420 2,450 5,000
1985/09/13 2,420 2,450 2,400 2,400 18,000
1985/09/12 2,410 2,500 2,410 2,500 102,000
1985/09/11 2,400 2,480 2,400 2,410 14,000
1985/09/10 2,430 2,430 2,430 2,430 3,000
1985/09/09 2,440 2,440 2,440 2,440 2,000
1985/09/06 2,420 2,430 2,420 2,430 5,000
1985/09/05 2,400 2,430 2,380 2,430 5,000
1985/09/04 2,360 2,400 2,360 2,400 26,000
1985/09/03 2,350 2,380 2,330 2,380 41,000
1985/09/02 2,350 2,350 2,300 2,350 89,000
1985/08/31 2,350 2,350 2,350 2,350 2,000
1985/08/30 2,300 2,300 2,260 2,260 15,000
1985/08/29 2,280 2,280 2,260 2,260 4,000
1985/08/28 2,280 2,280 2,260 2,280 6,000
1985/08/27 2,300 2,300 2,250 2,250 103,000
1985/08/26 2,270 2,300 2,250 2,300 7,000
1985/08/24 2,260 2,300 2,250 2,300 7,000
1985/08/23 2,300 2,300 2,260 2,300 15,000
1985/08/22 2,260 2,300 2,250 2,260 11,000
1985/08/21 2,320 2,320 2,260 2,260 13,000
1985/08/20 2,270 2,340 2,260 2,260 36,000
1985/08/19 2,280 2,280 2,280 2,280 12,000
1985/08/17 2,260 2,290 2,260 2,290 5,000
1985/08/16 2,290 2,290 2,260 2,290 38,000
1985/08/15 2,320 2,320 2,290 2,290 5,000
1985/08/14 2,310 2,320 2,300 2,320 3,000
1985/08/13 2,250 2,250 2,250 2,250 5,000
1985/08/12 2,380 2,380 2,380 2,380 1,000
1985/08/09 2,360 2,380 2,300 2,380 9,000
1985/08/08 2,290 2,380 2,220 2,380 16,000
1985/08/07 2,340 2,340 2,300 2,300 6,000
1985/08/06 2,340 2,340 2,340 2,340 5,000
1985/08/05 2,350 2,350 2,350 2,350 17,000
1985/08/03 2,340 2,350 2,340 2,350 3,000
1985/08/02 2,420 2,420 2,380 2,380 11,000
1985/08/01 2,440 2,440 2,440 2,440 5,000
1985/07/30 2,290 2,440 2,260 2,440 12,000
1985/07/29 2,260 2,300 2,260 2,300 5,000
1985/07/27 2,280 2,340 2,280 2,300 6,000
1985/07/25 2,300 2,300 2,300 2,300 10,000
1985/07/23 2,340 2,340 2,340 2,340 3,000
1985/07/22 2,300 2,350 2,300 2,300 7,000
1985/07/20 2,300 2,300 2,300 2,300 5,000
1985/07/18 2,380 2,380 2,380 2,380 4,000
1985/07/17 2,380 2,440 2,380 2,430 7,000
1985/07/15 2,460 2,460 2,460 2,460 4,000
1985/07/11 2,500 2,500 2,500 2,500 8,000
1985/07/10 2,510 2,510 2,450 2,450 14,000
1985/07/09 2,510 2,510 2,510 2,510 2,000
1985/07/08 2,520 2,520 2,510 2,510 8,000
1985/07/05 2,510 2,510 2,510 2,510 11,000
1985/07/04 2,540 2,560 2,510 2,510 17,000
1985/07/03 2,540 2,560 2,540 2,560 17,000
1985/07/02 2,600 2,600 2,550 2,600 47,000
1985/06/29 2,600 2,600 2,600 2,600 11,000
1985/06/28 2,540 2,540 2,540 2,540 2,000
1985/06/27 2,610 2,610 2,540 2,540 47,000
1985/06/26 2,630 2,630 2,600 2,600 131,000
1985/06/25 2,630 2,650 2,600 2,600 90,000
1985/06/24 2,610 2,630 2,590 2,630 15,000
1985/06/22 2,630 2,630 2,590 2,630 30,000
1985/06/21 2,500 2,640 2,490 2,640 31,000
1985/06/20 2,410 2,500 2,410 2,500 24,000
1985/06/19 2,470 2,470 2,470 2,470 10,000
1985/06/14 2,590 2,590 2,590 2,590 10,000
1985/06/11 2,600 2,600 2,600 2,600 1,000
1985/06/10 2,580 2,650 2,580 2,650 25,000
1985/06/07 2,500 2,550 2,500 2,550 11,000
1985/06/06 2,550 2,550 2,540 2,540 8,000
1985/06/04 2,590 2,630 2,590 2,630 7,000
1985/06/03 2,650 2,650 2,630 2,630 22,000
1985/06/01 2,670 2,670 2,630 2,650 58,000
1985/05/31 2,660 2,680 2,650 2,680 31,000
1985/05/30 2,690 2,690 2,670 2,680 123,000
1985/05/29 2,660 2,700 2,630 2,700 96,000
1985/05/28 2,650 2,700 2,650 2,700 35,000
1985/05/27 2,660 2,660 2,650 2,660 11,000
1985/05/25 2,640 2,670 2,640 2,670 12,000
1985/05/24 2,600 2,650 2,590 2,650 15,000
1985/05/23 2,680 2,680 2,640 2,640 28,000
1985/05/22 2,690 2,740 2,690 2,700 55,000
1985/05/21 2,700 2,750 2,650 2,750 327,000
1985/05/20 2,650 2,720 2,650 2,720 25,000
1985/05/18 2,710 2,710 2,680 2,690 23,000
1985/05/17 2,700 2,750 2,690 2,730 107,000
1985/05/16 2,670 2,710 2,670 2,700 59,000
1985/05/15 2,690 2,700 2,680 2,690 175,000
1985/05/14 2,680 2,700 2,670 2,700 70,000
1985/05/13 2,670 2,690 2,660 2,670 51,000
1985/05/10 2,620 2,710 2,620 2,690 221,000
1985/05/09 2,620 2,620 2,610 2,610 51,000
1985/05/08 2,600 2,620 2,590 2,620 163,000
1985/05/07 2,600 2,620 2,580 2,620 38,000
1985/05/04 2,590 2,590 2,580 2,590 19,000
1985/05/02 2,600 2,610 2,580 2,600 28,000
1985/05/01 2,600 2,620 2,550 2,550 40,000
1985/04/30 2,620 2,620 2,580 2,580 34,000
1985/04/27 2,620 2,630 2,580 2,580 50,000
1985/04/26 2,600 2,600 2,580 2,580 54,000
1985/04/25 2,590 2,600 2,580 2,600 156,000
1985/04/24 2,620 2,630 2,570 2,600 47,000
1985/04/23 2,590 2,630 2,550 2,630 156,000
1985/04/22 2,620 2,620 2,540 2,590 122,000
1985/04/20 2,560 2,620 2,540 2,620 160,000
1985/04/19 2,540 2,580 2,530 2,570 92,000
1985/04/18 2,590 2,600 2,520 2,550 66,000
1985/04/17 2,480 2,600 2,470 2,600 89,000
1985/04/16 2,540 2,550 2,500 2,500 38,000
1985/04/15 2,460 2,550 2,460 2,550 27,000
1985/04/12 2,530 2,530 2,490 2,500 12,000
1985/04/11 2,500 2,530 2,480 2,530 64,000
1985/04/10 2,470 2,510 2,470 2,500 50,000
1985/04/09 2,470 2,500 2,470 2,500 9,000
1985/04/08 2,510 2,510 2,480 2,510 19,000
1985/04/06 2,480 2,540 2,480 2,540 59,000
1985/04/03 2,480 2,480 2,480 2,480 5,000
1985/04/02 2,480 2,480 2,480 2,480 21,000
1985/04/01 2,480 2,480 2,480 2,480 12,000
1985/03/30 2,490 2,500 2,490 2,500 10,000
1985/03/29 2,530 2,550 2,500 2,520 14,000
1985/03/28 2,460 2,520 2,460 2,520 54,000
1985/03/27 2,450 2,460 2,450 2,460 18,000
1985/03/26 2,450 2,470 2,440 2,450 63,000
1985/03/25 2,450 2,450 2,450 2,450 15,000
1985/03/23 2,470 2,480 2,460 2,480 13,000
1985/03/22 2,500 2,500 2,450 2,480 36,000
1985/03/20 2,500 2,500 2,500 2,500 32,000
1985/03/18 2,320 2,350 2,300 2,300 82,000
1985/03/16 2,360 2,410 2,300 2,300 68,000
1985/03/15 2,330 2,370 2,330 2,350 18,000
1985/03/14 2,340 2,340 2,300 2,310 34,000
1985/03/13 2,300 2,300 2,300 2,300 6,000
1985/03/12 2,300 2,300 2,280 2,300 16,000
1985/03/11 2,360 2,360 2,300 2,300 25,000
1985/03/08 2,370 2,400 2,360 2,400 9,000
1985/03/07 2,410 2,410 2,360 2,360 11,000
1985/03/06 2,430 2,450 2,410 2,410 15,000
1985/03/05 2,470 2,470 2,450 2,450 13,000
1985/03/04 2,460 2,490 2,460 2,490 8,000
1985/03/02 2,550 2,550 2,500 2,500 19,000
1985/03/01 2,570 2,570 2,550 2,550 16,000
1985/02/28 2,490 2,600 2,490 2,600 28,000
1985/02/27 2,520 2,520 2,460 2,460 11,000
1985/02/26 2,480 2,520 2,460 2,510 30,000
1985/02/25 2,450 2,480 2,440 2,460 12,000
1985/02/23 2,410 2,480 2,400 2,480 21,000
1985/02/22 2,460 2,460 2,410 2,410 15,000
1985/02/21 2,430 2,460 2,430 2,460 8,000
1985/02/20 2,410 2,410 2,350 2,350 19,000
1985/02/19 2,410 2,410 2,380 2,380 18,000
1985/02/18 2,500 2,500 2,400 2,410 15,000
1985/02/16 2,390 2,460 2,390 2,460 21,000
1985/02/15 2,300 2,310 2,300 2,310 5,000
1985/02/14 2,300 2,300 2,280 2,290 25,000
1985/02/13 2,260 2,300 2,260 2,290 12,000
1985/02/12 2,290 2,300 2,250 2,250 16,000
1985/02/08 2,390 2,390 2,240 2,300 17,000
1985/02/07 2,300 2,400 2,300 2,400 6,000
1985/02/06 2,300 2,310 2,290 2,290 22,000
1985/02/05 2,300 2,300 2,290 2,300 25,000
1985/02/04 2,300 2,310 2,300 2,300 6,000
1985/02/02 2,300 2,300 2,300 2,300 6,000
1985/02/01 2,350 2,350 2,340 2,340 26,000
1985/01/31 2,380 2,380 2,380 2,380 8,000
1985/01/30 2,400 2,400 2,380 2,390 29,000
1985/01/29 2,410 2,410 2,400 2,400 6,000
1985/01/28 2,390 2,410 2,370 2,410 6,000
1985/01/26 2,400 2,400 2,350 2,350 6,000
1985/01/25 2,400 2,410 2,350 2,400 19,000
1985/01/24 2,380 2,410 2,380 2,410 6,000
1985/01/23 2,440 2,450 2,380 2,420 45,000
1985/01/22 2,380 2,420 2,380 2,400 23,000
1985/01/21 2,450 2,450 2,380 2,380 14,000
1985/01/18 2,390 2,450 2,390 2,440 6,000
1985/01/17 2,410 2,410 2,380 2,400 10,000
1985/01/16 2,400 2,400 2,400 2,400 17,000
1985/01/11 2,440 2,450 2,400 2,400 19,000
1985/01/10 2,450 2,450 2,440 2,440 7,000
1985/01/09 2,440 2,480 2,440 2,480 3,000
1985/01/08 2,470 2,470 2,440 2,440 12,000
1985/01/07 2,440 2,480 2,440 2,470 10,000
1985/01/05 2,480 2,480 2,480 2,480 1,000
1985/01/04 2,550 2,590 2,500 2,500 5,000

このページの先頭へ