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
1987/12/28 2,280 2,320 2,280 2,320 3,000
1987/12/26 2,320 2,320 2,320 2,320 2,000
1987/12/25 2,400 2,400 2,360 2,360 10,000
1987/12/24 2,400 2,440 2,360 2,440 25,000
1987/12/23 2,380 2,440 2,380 2,430 15,000
1987/12/22 2,390 2,400 2,390 2,400 25,000
1987/12/21 2,380 2,390 2,380 2,390 3,000
1987/12/18 2,390 2,390 2,390 2,390 5,000
1987/12/16 2,430 2,430 2,390 2,430 11,000
1987/12/15 2,440 2,440 2,440 2,440 7,000
1987/12/14 2,430 2,440 2,430 2,440 6,000
1987/12/11 2,430 2,440 2,360 2,430 18,000
1987/12/10 2,400 2,440 2,390 2,440 32,000
1987/12/09 2,390 2,400 2,350 2,400 14,000
1987/12/08 2,360 2,400 2,360 2,400 31,000
1987/12/05 2,360 2,400 2,360 2,400 7,000
1987/12/04 2,370 2,400 2,370 2,400 2,000
1987/12/03 2,330 2,370 2,330 2,370 16,000
1987/12/02 2,340 2,350 2,320 2,350 16,000
1987/12/01 2,330 2,350 2,330 2,350 8,000
1987/11/27 2,350 2,390 2,350 2,370 39,000
1987/11/25 2,400 2,410 2,400 2,410 6,000
1987/11/24 2,390 2,400 2,390 2,400 3,000
1987/11/20 2,420 2,420 2,350 2,390 16,000
1987/11/18 2,410 2,450 2,410 2,450 4,000
1987/11/13 2,470 2,470 2,370 2,370 54,000
1987/11/12 2,450 2,470 2,390 2,390 10,000
1987/11/11 2,400 2,400 2,400 2,400 8,000
1987/11/09 2,480 2,480 2,480 2,480 27,000
1987/11/06 2,450 2,480 2,450 2,480 7,000
1987/11/05 2,490 2,490 2,480 2,490 19,000
1987/11/02 2,490 2,500 2,490 2,500 3,000
1987/10/31 2,470 2,500 2,470 2,500 8,000
1987/10/30 2,470 2,580 2,470 2,500 30,000
1987/10/29 2,520 2,530 2,500 2,510 15,000
1987/10/28 2,480 2,600 2,480 2,560 37,000
1987/10/27 2,400 2,450 2,380 2,450 49,000
1987/10/26 2,420 2,450 2,400 2,400 19,000
1987/10/24 2,460 2,460 2,420 2,420 9,000
1987/10/23 2,510 2,520 2,500 2,500 72,000
1987/10/22 2,510 2,530 2,510 2,510 36,000
1987/10/21 2,450 2,470 2,450 2,460 10,000
1987/10/19 2,610 2,610 2,610 2,610 17,000
1987/10/16 2,680 2,740 2,680 2,740 20,000
1987/10/15 2,750 2,770 2,690 2,690 24,000
1987/10/14 2,650 2,750 2,650 2,730 22,000
1987/10/13 2,690 2,700 2,650 2,650 29,000
1987/10/12 2,590 2,650 2,580 2,650 58,000
1987/10/09 2,590 2,590 2,590 2,590 4,000
1987/10/08 2,580 2,600 2,580 2,590 20,000
1987/10/07 2,540 2,580 2,540 2,580 5,000
1987/10/06 2,570 2,580 2,570 2,580 30,000
1987/10/05 2,570 2,570 2,570 2,570 24,000
1987/10/03 2,580 2,580 2,580 2,580 3,000
1987/10/02 2,580 2,580 2,580 2,580 1,000
1987/10/01 2,590 2,590 2,590 2,590 1,000
1987/09/30 2,570 2,600 2,570 2,600 18,000
1987/09/29 2,580 2,580 2,580 2,580 5,000
1987/09/28 2,560 2,590 2,560 2,590 6,000
1987/09/26 2,580 2,600 2,570 2,600 35,000
1987/09/25 2,560 2,600 2,560 2,600 10,000
1987/09/24 2,530 2,580 2,530 2,580 42,000
1987/09/22 2,500 2,550 2,500 2,530 30,000
1987/09/21 2,520 2,550 2,520 2,550 13,000
1987/09/18 2,610 2,620 2,550 2,550 27,000
1987/09/17 2,620 2,650 2,620 2,620 11,000
1987/09/16 2,650 2,650 2,620 2,620 14,000
1987/09/14 2,550 2,650 2,500 2,650 108,000
1987/09/11 2,550 2,550 2,520 2,520 19,000
1987/09/10 2,590 2,590 2,550 2,570 38,000
1987/09/09 2,650 2,650 2,600 2,600 3,000
1987/09/08 2,640 2,690 2,590 2,690 143,000
1987/09/07 2,660 2,660 2,620 2,650 12,000
1987/09/05 2,640 2,670 2,600 2,670 15,000
1987/09/04 2,640 2,640 2,600 2,600 2,000
1987/09/03 2,650 2,650 2,610 2,650 7,000
1987/09/02 2,640 2,690 2,640 2,690 7,000
1987/09/01 2,670 2,740 2,650 2,700 57,000
1987/08/31 2,740 2,740 2,690 2,690 5,000
1987/08/29 2,680 2,750 2,680 2,750 75,000
1987/08/28 2,650 2,700 2,570 2,670 255,000
1987/08/27 2,570 2,750 2,570 2,650 89,000
1987/08/26 2,600 2,620 2,570 2,600 27,000
1987/08/25 2,560 2,600 2,540 2,550 37,000
1987/08/24 2,600 2,600 2,500 2,550 24,000
1987/08/22 2,690 2,710 2,660 2,710 63,000
1987/08/21 2,800 2,850 2,670 2,710 225,000
1987/08/20 2,700 2,770 2,630 2,760 219,000
1987/08/19 2,470 2,740 2,380 2,740 271,000
1987/08/18 2,210 2,500 2,210 2,500 154,000
1987/08/17 2,250 2,300 2,200 2,250 65,000
1987/08/14 2,280 2,340 2,220 2,300 60,000
1987/08/13 2,220 2,220 2,200 2,220 54,000
1987/08/12 2,160 2,220 2,150 2,220 58,000
1987/08/11 2,000 2,100 2,000 2,100 69,000
1987/08/07 1,980 2,000 1,980 2,000 4,000
1987/08/06 1,960 1,960 1,960 1,960 3,000
1987/08/05 1,950 1,960 1,950 1,960 4,000
1987/08/04 1,960 1,970 1,950 1,960 7,000
1987/08/03 2,000 2,000 1,990 2,000 4,000
1987/08/01 2,020 2,020 2,000 2,000 7,000
1987/07/31 1,960 2,000 1,960 2,000 47,000
1987/07/30 1,900 1,950 1,900 1,950 10,000
1987/07/29 1,940 1,950 1,880 1,880 9,000
1987/07/27 1,910 1,960 1,910 1,960 4,000
1987/07/25 1,940 1,940 1,900 1,900 2,000
1987/07/24 1,910 1,940 1,910 1,940 5,000
1987/07/23 1,900 1,910 1,900 1,910 5,000
1987/07/22 1,900 1,900 1,900 1,900 5,000
1987/07/21 1,900 1,910 1,900 1,910 2,000
1987/07/20 1,900 1,900 1,880 1,880 4,000
1987/07/16 1,950 1,950 1,900 1,940 7,000
1987/07/13 1,950 1,950 1,950 1,950 2,000
1987/07/10 1,920 1,950 1,860 1,950 18,000
1987/07/09 1,950 1,980 1,920 1,930 39,000
1987/07/08 1,980 1,980 1,950 1,950 27,000
1987/07/07 1,980 1,980 1,950 1,980 24,000
1987/07/06 1,990 1,990 1,920 1,980 36,000
1987/07/04 1,990 1,990 1,990 1,990 1,000
1987/07/03 1,990 2,000 1,980 2,000 35,000
1987/07/01 1,940 1,990 1,940 1,990 26,000
1987/06/30 1,920 1,920 1,900 1,920 21,000
1987/06/29 1,940 1,940 1,920 1,920 9,000
1987/06/27 1,920 1,950 1,920 1,940 18,000
1987/06/26 1,920 1,920 1,920 1,920 23,000
1987/06/25 1,910 1,910 1,850 1,900 17,000
1987/06/24 1,900 1,920 1,890 1,920 24,000
1987/06/23 1,890 1,920 1,890 1,900 37,000
1987/06/22 1,950 1,950 1,900 1,900 7,000
1987/06/19 1,950 1,960 1,940 1,950 54,000
1987/06/18 1,900 1,960 1,900 1,950 42,000
1987/06/17 1,850 1,900 1,850 1,900 106,000
1987/06/16 1,800 1,850 1,790 1,830 26,000
1987/06/15 1,780 1,820 1,780 1,800 79,000
1987/06/12 1,740 1,800 1,700 1,750 79,000
1987/06/11 1,750 1,750 1,750 1,750 15,000
1987/06/10 1,770 1,770 1,770 1,770 11,000
1987/06/09 1,770 1,780 1,730 1,780 7,000
1987/06/08 1,780 1,780 1,780 1,780 3,000
1987/06/06 1,770 1,780 1,770 1,780 6,000
1987/06/05 1,790 1,800 1,780 1,780 27,000
1987/06/04 1,730 1,780 1,730 1,780 46,000
1987/06/03 1,730 1,750 1,700 1,720 40,000
1987/06/02 1,610 1,700 1,610 1,700 55,000
1987/06/01 1,600 1,600 1,600 1,600 17,000
1987/05/30 1,580 1,580 1,580 1,580 16,000
1987/05/29 1,580 1,580 1,570 1,580 9,000
1987/05/28 1,580 1,580 1,560 1,580 21,000
1987/05/27 1,580 1,580 1,550 1,580 19,000
1987/05/26 1,570 1,580 1,530 1,530 18,000
1987/05/25 1,560 1,580 1,530 1,580 9,000
1987/05/23 1,560 1,560 1,540 1,560 3,000
1987/05/22 1,530 1,530 1,530 1,530 3,000
1987/05/21 1,570 1,570 1,570 1,570 2,000
1987/05/20 1,570 1,580 1,570 1,580 13,000
1987/05/19 1,570 1,570 1,560 1,570 3,000
1987/05/18 1,570 1,570 1,570 1,570 1,000
1987/05/15 1,580 1,590 1,550 1,580 15,000
1987/05/14 1,580 1,580 1,550 1,560 11,000
1987/05/13 1,550 1,550 1,550 1,550 4,000
1987/05/06 1,590 1,600 1,580 1,600 4,000
1987/05/01 1,560 1,600 1,550 1,600 4,000
1987/04/30 1,550 1,570 1,550 1,570 4,000
1987/04/28 1,530 1,530 1,500 1,500 6,000
1987/04/27 1,540 1,550 1,540 1,550 2,000
1987/04/25 1,550 1,560 1,520 1,560 4,000
1987/04/24 1,590 1,600 1,570 1,570 5,000
1987/04/23 1,580 1,600 1,580 1,600 5,000
1987/04/22 1,600 1,610 1,600 1,610 5,000
1987/04/21 1,590 1,600 1,590 1,600 14,000
1987/04/20 1,530 1,600 1,520 1,600 7,000
1987/04/17 1,550 1,550 1,550 1,550 5,000
1987/04/16 1,550 1,570 1,540 1,570 14,000
1987/04/15 1,560 1,560 1,540 1,550 11,000
1987/04/14 1,560 1,570 1,560 1,570 2,000
1987/04/13 1,570 1,570 1,570 1,570 2,000
1987/04/10 1,590 1,590 1,570 1,570 16,000
1987/04/09 1,590 1,590 1,570 1,580 136,000
1987/04/08 1,570 1,600 1,570 1,600 5,000
1987/04/07 1,560 1,590 1,560 1,570 5,000
1987/04/06 1,550 1,570 1,550 1,570 2,000
1987/04/04 1,530 1,530 1,530 1,530 14,000
1987/04/03 1,530 1,550 1,500 1,550 14,000
1987/04/02 1,600 1,630 1,550 1,550 54,000
1987/04/01 1,570 1,590 1,570 1,590 5,000
1987/03/31 1,550 1,580 1,550 1,580 2,000
1987/03/30 1,600 1,600 1,590 1,590 16,000
1987/03/27 1,670 1,670 1,650 1,650 6,000
1987/03/26 1,600 1,680 1,600 1,680 8,000
1987/03/25 1,540 1,600 1,540 1,600 62,000
1987/03/24 1,550 1,550 1,550 1,550 3,000
1987/03/23 1,580 1,600 1,580 1,600 3,000
1987/03/20 1,550 1,580 1,540 1,580 10,000
1987/03/19 1,510 1,550 1,490 1,550 57,000
1987/03/18 1,530 1,580 1,530 1,550 17,000
1987/03/17 1,550 1,550 1,530 1,530 17,000
1987/03/16 1,540 1,550 1,540 1,550 17,000
1987/03/13 1,550 1,580 1,540 1,580 5,000
1987/03/12 1,540 1,590 1,540 1,590 30,000
1987/03/11 1,600 1,600 1,600 1,600 10,000
1987/03/10 1,600 1,600 1,600 1,600 4,000
1987/03/09 1,610 1,610 1,610 1,610 20,000
1987/03/06 1,610 1,620 1,600 1,610 67,000
1987/03/04 1,600 1,610 1,600 1,610 4,000
1987/03/03 1,620 1,650 1,620 1,630 27,000
1987/03/02 1,610 1,610 1,610 1,610 1,000
1987/02/28 1,650 1,650 1,650 1,650 4,000
1987/02/27 1,650 1,660 1,650 1,650 20,000
1987/02/26 1,660 1,660 1,600 1,650 9,000
1987/02/25 1,660 1,680 1,630 1,630 15,000
1987/02/24 1,650 1,650 1,650 1,650 3,000
1987/02/23 1,630 1,650 1,630 1,650 7,000
1987/02/20 1,630 1,650 1,630 1,630 14,000
1987/02/19 1,630 1,630 1,630 1,630 7,000
1987/02/18 1,640 1,700 1,630 1,700 26,000
1987/02/16 1,650 1,700 1,650 1,700 10,000
1987/02/13 1,680 1,710 1,660 1,710 12,000
1987/02/12 1,700 1,700 1,670 1,680 40,000
1987/02/10 1,720 1,720 1,700 1,720 20,000
1987/02/09 1,720 1,720 1,720 1,720 6,000
1987/02/06 1,720 1,720 1,720 1,720 36,000
1987/02/05 1,720 1,720 1,720 1,720 12,000
1987/02/04 1,720 1,720 1,720 1,720 6,000
1987/02/03 1,720 1,720 1,720 1,720 14,000
1987/02/02 1,720 1,730 1,710 1,720 17,000
1987/01/31 1,730 1,730 1,730 1,730 9,000
1987/01/30 1,730 1,730 1,730 1,730 3,000
1987/01/29 1,730 1,730 1,720 1,730 13,000
1987/01/28 1,730 1,750 1,720 1,720 25,000
1987/01/27 1,730 1,730 1,730 1,730 4,000
1987/01/26 1,720 1,720 1,720 1,720 8,000
1987/01/22 1,720 1,720 1,720 1,720 1,000
1987/01/21 1,710 1,750 1,700 1,750 5,000
1987/01/20 1,730 1,740 1,720 1,740 16,000
1987/01/19 1,790 1,790 1,750 1,750 2,000
1987/01/16 1,730 1,800 1,730 1,790 25,000
1987/01/14 1,720 1,730 1,720 1,730 6,000
1987/01/13 1,740 1,740 1,720 1,720 24,000
1987/01/12 1,760 1,760 1,750 1,750 6,000
1987/01/09 1,760 1,770 1,760 1,760 9,000
1987/01/08 1,760 1,760 1,760 1,760 6,000
1987/01/07 1,760 1,770 1,760 1,770 6,000
1987/01/06 1,760 1,760 1,760 1,760 3,000
1987/01/05 1,750 1,800 1,750 1,800 3,000

このページの先頭へ