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
1986/12/25 1,760 1,790 1,750 1,760 37,000
1986/12/24 1,760 1,760 1,760 1,760 14,000
1986/12/23 1,770 1,770 1,760 1,760 39,000
1986/12/22 1,800 1,800 1,760 1,800 5,000
1986/12/19 1,800 1,800 1,800 1,800 1,000
1986/12/18 1,820 1,840 1,750 1,820 17,000
1986/12/17 1,820 1,870 1,820 1,840 9,000
1986/12/16 1,820 1,850 1,810 1,850 13,000
1986/12/15 1,830 1,850 1,810 1,810 9,000
1986/12/12 1,760 1,800 1,760 1,800 11,000
1986/12/11 1,770 1,770 1,750 1,750 10,000
1986/12/10 1,800 1,800 1,770 1,770 5,000
1986/12/09 1,760 1,770 1,760 1,770 2,000
1986/12/08 1,760 1,760 1,750 1,750 2,000
1986/12/06 1,770 1,770 1,760 1,760 36,000
1986/12/05 1,790 1,790 1,780 1,780 21,000
1986/12/04 1,790 1,790 1,770 1,770 21,000
1986/12/03 1,820 1,820 1,790 1,790 49,000
1986/12/02 1,820 1,820 1,810 1,820 25,000
1986/12/01 1,810 1,820 1,810 1,820 13,000
1986/11/29 1,820 1,820 1,810 1,810 11,000
1986/11/28 1,840 1,840 1,810 1,820 44,000
1986/11/27 1,840 1,850 1,810 1,850 11,000
1986/11/26 1,800 1,840 1,780 1,840 25,000
1986/11/22 1,780 1,790 1,780 1,780 3,000
1986/11/21 1,740 1,800 1,740 1,800 16,000
1986/11/20 1,730 1,740 1,730 1,740 3,000
1986/11/19 1,740 1,740 1,740 1,740 1,000
1986/11/18 1,740 1,740 1,740 1,740 5,000
1986/11/17 1,700 1,740 1,700 1,740 22,000
1986/11/14 1,700 1,700 1,700 1,700 22,000
1986/11/13 1,700 1,700 1,700 1,700 26,000
1986/11/12 1,700 1,700 1,700 1,700 15,000
1986/11/11 1,700 1,700 1,700 1,700 20,000
1986/11/10 1,730 1,730 1,730 1,730 1,000
1986/11/07 1,730 1,730 1,720 1,730 3,000
1986/11/06 1,750 1,750 1,750 1,750 2,000
1986/11/05 1,780 1,780 1,750 1,750 3,000
1986/11/04 1,800 1,800 1,780 1,780 5,000
1986/11/01 1,750 1,800 1,750 1,800 18,000
1986/10/31 1,720 1,720 1,720 1,720 7,000
1986/10/28 1,870 1,870 1,870 1,870 2,000
1986/10/27 1,870 1,870 1,870 1,870 1,000
1986/10/25 1,910 1,910 1,890 1,890 9,000
1986/10/24 1,800 1,890 1,800 1,890 12,000
1986/10/23 1,720 1,720 1,720 1,720 3,000
1986/10/21 1,790 1,790 1,790 1,790 1,000
1986/10/17 1,780 1,790 1,780 1,790 3,000
1986/10/14 1,800 1,800 1,800 1,800 6,000
1986/10/13 1,800 1,800 1,800 1,800 3,000
1986/10/09 1,770 1,770 1,770 1,770 4,000
1986/10/08 1,780 1,800 1,730 1,800 49,000
1986/10/07 1,780 1,780 1,780 1,780 12,000
1986/10/06 1,770 1,780 1,770 1,780 28,000
1986/10/04 1,720 1,780 1,720 1,780 12,000
1986/10/02 1,740 1,750 1,740 1,750 2,000
1986/10/01 1,750 1,750 1,750 1,750 1,000
1986/09/27 1,750 1,750 1,700 1,750 10,000
1986/09/26 1,750 1,780 1,750 1,750 16,000
1986/09/24 1,850 1,850 1,840 1,850 4,000
1986/09/22 1,800 1,850 1,800 1,850 3,000
1986/09/19 1,750 1,800 1,750 1,800 3,000
1986/09/18 1,750 1,750 1,750 1,750 4,000
1986/09/11 1,800 1,830 1,800 1,800 59,000
1986/09/10 1,800 1,800 1,800 1,800 30,000
1986/09/09 1,740 1,800 1,740 1,800 8,000
1986/09/04 1,800 1,800 1,800 1,800 2,000
1986/09/03 1,770 1,770 1,770 1,770 2,000
1986/09/02 1,800 1,800 1,800 1,800 20,000
1986/09/01 1,790 1,790 1,790 1,790 1,000
1986/08/30 1,770 1,800 1,770 1,800 18,000
1986/08/29 1,800 1,800 1,800 1,800 16,000
1986/08/28 1,730 1,730 1,730 1,730 1,000
1986/08/26 1,800 1,800 1,720 1,720 11,000
1986/08/25 1,720 1,790 1,720 1,790 21,000
1986/08/23 1,720 1,720 1,720 1,720 4,000
1986/08/22 1,730 1,730 1,720 1,720 3,000
1986/08/21 1,730 1,750 1,730 1,750 2,000
1986/08/20 1,710 1,730 1,710 1,730 12,000
1986/08/19 1,750 1,760 1,700 1,710 14,000
1986/08/15 1,780 1,780 1,780 1,780 1,000
1986/08/14 1,750 1,780 1,720 1,780 8,000
1986/08/13 1,750 1,780 1,730 1,760 16,000
1986/08/12 1,770 1,770 1,750 1,750 7,000
1986/08/11 1,760 1,760 1,760 1,760 1,000
1986/08/08 1,800 1,800 1,750 1,750 14,000
1986/08/07 1,800 1,800 1,800 1,800 4,000
1986/08/06 1,800 1,800 1,730 1,730 23,000
1986/08/05 1,750 1,800 1,750 1,800 3,000
1986/08/04 1,750 1,750 1,750 1,750 20,000
1986/08/02 1,790 1,790 1,790 1,790 1,000
1986/08/01 1,790 1,790 1,790 1,790 1,000
1986/07/31 1,800 1,800 1,800 1,800 9,000
1986/07/30 1,810 1,810 1,810 1,810 5,000
1986/07/29 1,800 1,800 1,750 1,800 9,000
1986/07/28 1,850 1,850 1,850 1,850 12,000
1986/07/25 1,900 1,900 1,900 1,900 3,000
1986/07/24 1,890 1,900 1,890 1,900 6,000
1986/07/23 1,900 1,900 1,900 1,900 12,000
1986/07/22 1,810 1,820 1,810 1,820 39,000
1986/07/21 1,900 1,900 1,790 1,790 21,000
1986/07/18 1,950 1,950 1,940 1,940 2,000
1986/07/17 2,000 2,020 1,980 1,980 9,000
1986/07/16 1,990 1,990 1,990 1,990 1,000
1986/07/15 2,070 2,070 2,040 2,040 3,000
1986/07/14 2,040 2,040 2,040 2,040 3,000
1986/07/11 2,040 2,050 2,040 2,050 26,000
1986/07/10 2,040 2,040 2,040 2,040 1,000
1986/07/09 2,090 2,090 2,050 2,080 8,000
1986/07/08 2,090 2,090 2,090 2,090 2,000
1986/07/05 2,090 2,100 2,090 2,100 2,000
1986/07/04 2,100 2,120 2,090 2,090 12,000
1986/07/03 2,120 2,120 2,120 2,120 1,000
1986/07/02 2,100 2,120 2,100 2,120 14,000
1986/07/01 2,100 2,110 2,100 2,110 14,000
1986/06/30 2,110 2,150 2,110 2,150 3,000
1986/06/27 2,100 2,100 2,100 2,100 9,000
1986/06/26 2,130 2,130 2,100 2,100 12,000
1986/06/25 2,130 2,130 2,130 2,130 6,000
1986/06/24 2,130 2,130 2,130 2,130 4,000
1986/06/23 2,130 2,130 2,130 2,130 12,000
1986/06/21 2,130 2,130 2,130 2,130 2,000
1986/06/20 2,150 2,150 2,130 2,130 7,000
1986/06/19 2,160 2,160 2,150 2,150 2,000
1986/06/18 2,240 2,240 2,150 2,150 7,000
1986/06/17 2,250 2,250 2,250 2,250 3,000
1986/06/16 2,290 2,290 2,290 2,290 5,000
1986/06/13 2,250 2,250 2,200 2,250 11,000
1986/06/12 2,150 2,250 2,150 2,250 4,000
1986/06/11 2,150 2,150 2,130 2,130 10,000
1986/06/10 2,140 2,150 2,130 2,150 9,000
1986/06/09 2,130 2,140 2,130 2,140 10,000
1986/06/07 2,130 2,130 2,130 2,130 2,000
1986/06/06 2,150 2,150 2,150 2,150 1,000
1986/06/05 2,150 2,160 2,150 2,160 2,000
1986/06/04 2,160 2,160 2,150 2,150 9,000
1986/06/03 2,190 2,190 2,170 2,180 6,000
1986/06/02 2,200 2,200 2,200 2,200 2,000
1986/05/31 2,160 2,160 2,160 2,160 1,000
1986/05/30 2,130 2,200 2,130 2,160 11,000
1986/05/29 2,140 2,140 2,120 2,140 9,000
1986/05/28 2,180 2,180 2,140 2,140 13,000
1986/05/27 2,170 2,170 2,170 2,170 5,000
1986/05/26 2,200 2,200 2,150 2,150 11,000
1986/05/24 2,170 2,200 2,160 2,200 4,000
1986/05/23 2,200 2,200 2,160 2,160 3,000
1986/05/22 2,150 2,150 2,150 2,150 3,000
1986/05/21 2,240 2,240 2,240 2,240 1,000
1986/05/20 2,200 2,200 2,160 2,160 3,000
1986/05/19 2,160 2,160 2,160 2,160 2,000
1986/05/17 2,150 2,150 2,150 2,150 2,000
1986/05/15 2,200 2,250 2,200 2,250 5,000
1986/05/14 2,250 2,250 2,230 2,250 19,000
1986/05/13 2,280 2,300 2,280 2,280 37,000
1986/05/12 2,280 2,280 2,280 2,280 1,000
1986/05/08 2,300 2,300 2,300 2,300 6,000
1986/05/07 2,300 2,300 2,300 2,300 3,000
1986/05/06 2,320 2,320 2,320 2,320 1,000
1986/05/02 2,230 2,320 2,230 2,320 77,000
1986/05/01 2,230 2,240 2,230 2,240 6,000
1986/04/26 2,250 2,250 2,240 2,240 13,000
1986/04/25 2,170 2,210 2,130 2,210 8,000
1986/04/24 2,170 2,170 2,170 2,170 6,000
1986/04/23 2,170 2,170 2,170 2,170 1,000
1986/04/22 2,160 2,160 2,160 2,160 4,000
1986/04/21 2,090 2,190 2,070 2,170 17,000
1986/04/19 2,060 2,090 2,060 2,070 4,000
1986/04/18 2,090 2,100 2,050 2,100 12,000
1986/04/16 2,100 2,100 2,100 2,100 19,000
1986/04/15 2,080 2,100 2,080 2,100 6,000
1986/04/14 2,100 2,100 2,100 2,100 1,000
1986/04/11 2,100 2,100 2,100 2,100 3,000
1986/04/10 2,180 2,180 2,180 2,180 2,000
1986/04/09 2,130 2,200 2,130 2,190 22,000
1986/04/08 2,110 2,120 2,060 2,120 17,000
1986/04/07 2,110 2,110 2,110 2,110 4,000
1986/04/05 2,140 2,140 2,100 2,120 4,000
1986/04/04 2,080 2,150 2,080 2,100 12,000
1986/04/03 2,100 2,100 2,050 2,050 5,000
1986/04/01 2,090 2,120 2,080 2,100 29,000
1986/03/31 2,100 2,100 2,100 2,100 8,000
1986/03/28 2,060 2,060 2,040 2,050 4,000
1986/03/27 2,060 2,100 2,060 2,100 13,000
1986/03/26 2,050 2,050 2,000 2,000 34,000
1986/03/25 2,100 2,100 2,080 2,100 14,000
1986/03/24 2,100 2,140 2,070 2,120 15,000
1986/03/22 2,080 2,100 2,080 2,100 16,000
1986/03/20 2,150 2,150 2,100 2,100 23,000
1986/03/19 2,150 2,150 2,110 2,140 15,000
1986/03/18 2,160 2,160 2,150 2,150 10,000
1986/03/17 2,100 2,150 2,100 2,150 3,000
1986/03/15 2,100 2,100 2,100 2,100 2,000
1986/03/14 2,150 2,150 2,100 2,100 18,000
1986/03/13 2,110 2,110 2,110 2,110 6,000
1986/03/12 2,110 2,130 2,110 2,130 2,000
1986/03/11 2,140 2,140 2,110 2,110 10,000
1986/03/10 2,150 2,150 2,130 2,150 9,000
1986/03/07 2,170 2,170 2,170 2,170 1,000
1986/03/06 2,190 2,190 2,190 2,190 10,000
1986/03/05 2,110 2,110 2,110 2,110 7,000
1986/03/04 2,090 2,100 2,080 2,100 9,000
1986/03/03 2,100 2,100 2,100 2,100 1,000
1986/03/01 2,100 2,100 2,100 2,100 3,000
1986/02/28 2,100 2,100 2,100 2,100 2,000
1986/02/27 2,200 2,200 2,100 2,100 4,000
1986/02/26 2,200 2,200 2,200 2,200 24,000
1986/02/25 2,200 2,200 2,200 2,200 9,000
1986/02/24 2,200 2,200 2,200 2,200 1,000
1986/02/22 2,200 2,200 2,200 2,200 4,000
1986/02/21 2,200 2,200 2,200 2,200 37,000
1986/02/20 2,210 2,210 2,200 2,200 11,000
1986/02/19 2,200 2,200 2,200 2,200 34,000
1986/02/18 2,200 2,200 2,200 2,200 2,000
1986/02/17 2,200 2,200 2,200 2,200 2,000
1986/02/15 2,200 2,200 2,200 2,200 3,000
1986/02/13 2,260 2,270 2,260 2,270 4,000
1986/02/10 2,260 2,260 2,260 2,260 2,000
1986/02/07 2,260 2,300 2,250 2,300 5,000
1986/02/06 2,300 2,300 2,300 2,300 4,000
1986/02/05 2,330 2,330 2,280 2,300 12,000
1986/02/04 2,350 2,350 2,350 2,350 4,000
1986/02/03 2,350 2,350 2,310 2,310 3,000
1986/02/01 2,300 2,350 2,300 2,350 22,000
1986/01/31 2,340 2,340 2,340 2,340 1,000
1986/01/30 2,360 2,360 2,350 2,350 8,000
1986/01/29 2,300 2,400 2,300 2,400 47,000
1986/01/28 2,300 2,340 2,240 2,330 25,000
1986/01/27 2,300 2,300 2,300 2,300 8,000
1986/01/25 2,300 2,320 2,300 2,320 8,000
1986/01/24 2,230 2,300 2,230 2,300 39,000
1986/01/23 2,230 2,230 2,230 2,230 20,000
1986/01/22 2,200 2,240 2,200 2,240 27,000
1986/01/21 2,200 2,240 2,200 2,240 20,000
1986/01/20 2,200 2,210 2,200 2,200 7,000
1986/01/18 2,200 2,200 2,200 2,200 2,000
1986/01/17 2,190 2,200 2,190 2,200 6,000
1986/01/16 2,200 2,200 2,200 2,200 2,000
1986/01/14 2,200 2,200 2,200 2,200 6,000
1986/01/13 2,230 2,230 2,230 2,230 3,000
1986/01/10 2,240 2,250 2,240 2,250 4,000
1986/01/08 2,280 2,280 2,250 2,250 5,000
1986/01/06 2,230 2,230 2,230 2,230 1,000
1986/01/04 2,290 2,290 2,290 2,290 8,000

このページの先頭へ