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
1988/12/28 2,700 2,740 2,700 2,700 3,000
1988/12/27 2,700 2,700 2,700 2,700 9,000
1988/12/26 2,700 2,700 2,700 2,700 4,000
1988/12/23 2,700 2,700 2,690 2,690 16,000
1988/12/22 2,700 2,700 2,700 2,700 1,000
1988/12/21 2,690 2,690 2,690 2,690 2,000
1988/12/20 2,690 2,690 2,690 2,690 55,000
1988/12/19 2,720 2,720 2,720 2,720 2,000
1988/12/16 2,750 2,750 2,750 2,750 8,000
1988/12/15 2,720 2,750 2,680 2,750 5,000
1988/12/14 2,720 2,720 2,720 2,720 4,000
1988/12/13 2,650 2,750 2,650 2,750 12,000
1988/12/12 2,690 2,690 2,690 2,690 1,000
1988/12/09 2,690 2,690 2,690 2,690 4,000
1988/12/08 2,650 2,650 2,650 2,650 9,000
1988/12/07 2,680 2,680 2,680 2,680 2,000
1988/12/06 2,700 2,700 2,690 2,690 2,000
1988/12/05 2,700 2,700 2,700 2,700 2,000
1988/12/03 2,700 2,700 2,700 2,700 6,000
1988/12/01 2,700 2,700 2,700 2,700 1,000
1988/11/30 2,700 2,700 2,690 2,690 6,000
1988/11/29 2,680 2,680 2,680 2,680 2,000
1988/11/28 2,700 2,700 2,700 2,700 4,000
1988/11/26 2,730 2,730 2,720 2,720 2,000
1988/11/25 2,690 2,690 2,690 2,690 1,000
1988/11/24 2,650 2,650 2,650 2,650 1,000
1988/11/22 2,640 2,650 2,640 2,650 4,000
1988/11/21 2,650 2,650 2,650 2,650 4,000
1988/11/18 2,660 2,660 2,610 2,610 19,000
1988/11/17 2,610 2,610 2,610 2,610 2,000
1988/11/16 2,650 2,650 2,650 2,650 1,000
1988/11/15 2,650 2,650 2,640 2,640 2,000
1988/11/14 2,650 2,650 2,650 2,650 4,000
1988/11/11 2,650 2,650 2,650 2,650 1,000
1988/11/10 2,690 2,690 2,690 2,690 1,000
1988/11/08 2,690 2,700 2,690 2,700 2,000
1988/11/07 2,700 2,700 2,700 2,700 1,000
1988/11/05 2,690 2,690 2,690 2,690 1,000
1988/11/04 2,710 2,710 2,710 2,710 2,000
1988/11/02 2,730 2,730 2,730 2,730 2,000
1988/11/01 2,720 2,730 2,720 2,730 4,000
1988/10/31 2,710 2,730 2,710 2,730 7,000
1988/10/29 2,730 2,730 2,730 2,730 5,000
1988/10/28 2,740 2,750 2,740 2,750 2,000
1988/10/26 2,730 2,740 2,730 2,740 2,000
1988/10/25 2,730 2,730 2,730 2,730 2,000
1988/10/24 2,730 2,730 2,730 2,730 2,000
1988/10/21 2,740 2,740 2,740 2,740 1,000
1988/10/19 2,660 2,700 2,660 2,700 2,000
1988/10/14 2,700 2,700 2,700 2,700 4,000
1988/10/12 2,730 2,780 2,730 2,780 3,000
1988/10/11 2,770 2,770 2,770 2,770 1,000
1988/10/04 2,820 2,820 2,820 2,820 2,000
1988/09/30 2,830 2,900 2,830 2,900 11,000
1988/09/29 2,840 2,860 2,830 2,840 11,000
1988/09/28 2,800 2,850 2,800 2,850 2,000
1988/09/27 2,790 2,800 2,790 2,800 2,000
1988/09/26 2,810 2,810 2,810 2,810 1,000
1988/09/24 2,810 2,810 2,810 2,810 157,000
1988/09/22 2,830 2,830 2,810 2,810 166,000
1988/09/20 2,850 2,850 2,850 2,850 8,000
1988/09/19 2,880 2,900 2,870 2,900 29,000
1988/09/16 2,870 2,880 2,870 2,880 23,000
1988/09/14 2,850 2,850 2,850 2,850 4,000
1988/09/13 2,820 2,860 2,820 2,850 30,000
1988/09/12 2,810 2,840 2,800 2,840 25,000
1988/09/09 2,800 2,850 2,800 2,800 12,000
1988/09/08 2,800 2,800 2,800 2,800 1,000
1988/09/07 2,800 2,830 2,800 2,830 3,000
1988/09/06 2,830 2,830 2,800 2,800 2,000
1988/09/03 2,800 2,800 2,800 2,800 2,000
1988/09/02 2,800 2,820 2,800 2,820 14,000
1988/09/01 2,800 2,800 2,800 2,800 12,000
1988/08/30 2,800 2,820 2,800 2,820 9,000
1988/08/26 2,800 2,800 2,800 2,800 1,000
1988/08/25 2,800 2,840 2,800 2,840 3,000
1988/08/22 2,840 2,840 2,840 2,840 1,000
1988/08/19 2,850 2,850 2,840 2,850 3,000
1988/08/17 2,870 2,870 2,870 2,870 1,000
1988/08/16 2,850 2,850 2,850 2,850 1,000
1988/08/15 2,880 2,880 2,880 2,880 1,000
1988/08/11 2,800 2,850 2,800 2,850 14,000
1988/08/10 2,850 2,850 2,800 2,850 3,000
1988/08/09 2,800 2,860 2,800 2,860 2,000
1988/08/08 2,850 2,870 2,800 2,800 3,000
1988/08/06 2,800 2,850 2,800 2,850 2,000
1988/08/05 2,790 2,850 2,790 2,850 4,000
1988/08/04 2,800 2,850 2,800 2,850 8,000
1988/08/03 2,780 2,850 2,780 2,850 9,000
1988/08/02 2,800 2,800 2,800 2,800 1,000
1988/07/30 2,790 2,880 2,790 2,880 11,000
1988/07/28 2,810 2,820 2,800 2,800 13,000
1988/07/27 2,810 2,850 2,810 2,850 5,000
1988/07/26 2,850 2,850 2,850 2,850 3,000
1988/07/23 2,860 2,880 2,860 2,880 8,000
1988/07/22 2,880 2,880 2,880 2,880 1,000
1988/07/21 2,890 2,890 2,860 2,860 5,000
1988/07/20 2,870 2,900 2,870 2,900 16,000
1988/07/18 2,880 2,900 2,880 2,880 10,000
1988/07/15 2,880 2,910 2,880 2,910 8,000
1988/07/14 2,900 2,910 2,900 2,910 6,000
1988/07/11 2,900 2,920 2,900 2,910 15,000
1988/07/08 2,890 2,900 2,890 2,900 11,000
1988/07/07 2,900 2,900 2,900 2,900 1,000
1988/07/06 2,920 2,920 2,910 2,910 2,000
1988/07/05 2,900 2,920 2,900 2,920 24,000
1988/07/02 2,890 2,900 2,880 2,900 11,000
1988/07/01 2,900 2,950 2,900 2,900 39,000
1988/06/30 2,900 2,900 2,900 2,900 5,000
1988/06/29 2,880 2,930 2,860 2,900 85,000
1988/06/28 2,840 2,900 2,840 2,900 82,000
1988/06/27 2,830 2,880 2,830 2,850 62,000
1988/06/25 2,800 2,840 2,800 2,840 11,000
1988/06/24 2,810 2,840 2,800 2,840 5,000
1988/06/23 2,800 2,840 2,800 2,810 7,000
1988/06/22 2,810 2,810 2,810 2,810 1,000
1988/06/21 2,800 2,810 2,800 2,810 46,000
1988/06/20 2,790 2,800 2,790 2,800 39,000
1988/06/17 2,750 2,790 2,750 2,790 7,000
1988/06/16 2,750 2,810 2,740 2,790 45,000
1988/06/15 2,720 2,740 2,720 2,740 2,000
1988/06/14 2,740 2,740 2,740 2,740 1,000
1988/06/13 2,700 2,750 2,700 2,750 20,000
1988/06/10 2,710 2,720 2,700 2,720 8,000
1988/06/09 2,710 2,720 2,700 2,720 3,000
1988/06/08 2,710 2,720 2,700 2,720 5,000
1988/06/07 2,710 2,720 2,710 2,720 14,000
1988/06/06 2,720 2,720 2,700 2,700 6,000
1988/06/03 2,700 2,730 2,700 2,700 12,000
1988/06/02 2,700 2,700 2,700 2,700 45,000
1988/06/01 2,700 2,700 2,700 2,700 22,000
1988/05/31 2,640 2,700 2,640 2,700 6,000
1988/05/30 2,670 2,680 2,670 2,680 11,000
1988/05/27 2,700 2,730 2,650 2,700 25,000
1988/05/26 2,690 2,750 2,680 2,730 41,000
1988/05/25 2,650 2,690 2,650 2,690 15,000
1988/05/24 2,640 2,690 2,640 2,690 79,000
1988/05/23 2,580 2,580 2,560 2,560 13,000
1988/05/20 2,580 2,580 2,580 2,580 11,000
1988/05/19 2,620 2,620 2,580 2,580 21,000
1988/05/18 2,620 2,650 2,620 2,620 20,000
1988/05/17 2,620 2,620 2,620 2,620 2,000
1988/05/16 2,620 2,620 2,620 2,620 2,000
1988/05/13 2,610 2,620 2,610 2,620 3,000
1988/05/12 2,640 2,640 2,640 2,640 1,000
1988/05/11 2,610 2,610 2,610 2,610 2,000
1988/05/10 2,640 2,650 2,610 2,650 24,000
1988/05/09 2,600 2,650 2,600 2,650 19,000
1988/05/07 2,600 2,600 2,600 2,600 8,000
1988/05/06 2,620 2,620 2,610 2,610 13,000
1988/05/02 2,620 2,620 2,620 2,620 1,000
1988/04/30 2,620 2,620 2,620 2,620 2,000
1988/04/28 2,600 2,620 2,600 2,620 2,000
1988/04/27 2,640 2,650 2,620 2,630 52,000
1988/04/26 2,600 2,600 2,600 2,600 7,000
1988/04/25 2,650 2,650 2,610 2,610 3,000
1988/04/22 2,540 2,730 2,540 2,730 34,000
1988/04/21 2,550 2,550 2,500 2,500 4,000
1988/04/19 2,510 2,510 2,500 2,500 18,000
1988/04/18 2,550 2,550 2,510 2,510 16,000
1988/04/15 2,510 2,550 2,510 2,510 4,000
1988/04/14 2,550 2,550 2,550 2,550 1,000
1988/04/13 2,510 2,510 2,510 2,510 2,000
1988/04/12 2,540 2,560 2,510 2,560 7,000
1988/04/11 2,580 2,580 2,580 2,580 4,000
1988/04/07 2,590 2,590 2,590 2,590 4,000
1988/04/06 2,590 2,600 2,590 2,600 9,000
1988/04/05 2,600 2,600 2,600 2,600 6,000
1988/04/04 2,550 2,600 2,550 2,600 13,000
1988/04/02 2,580 2,580 2,550 2,550 11,000
1988/04/01 2,530 2,580 2,530 2,540 25,000
1988/03/31 2,560 2,570 2,530 2,570 5,000
1988/03/30 2,540 2,580 2,530 2,530 10,000
1988/03/29 2,500 2,560 2,500 2,540 10,000
1988/03/28 2,500 2,510 2,500 2,510 20,000
1988/03/26 2,560 2,560 2,510 2,510 8,000
1988/03/25 2,600 2,600 2,570 2,600 44,000
1988/03/24 2,630 2,630 2,570 2,600 27,000
1988/03/23 2,580 2,590 2,580 2,590 3,000
1988/03/22 2,620 2,620 2,510 2,510 47,000
1988/03/18 2,630 2,630 2,630 2,630 20,000
1988/03/17 2,570 2,680 2,560 2,630 118,000
1988/03/16 2,550 2,580 2,530 2,530 57,000
1988/03/15 2,550 2,600 2,530 2,550 52,000
1988/03/14 2,540 2,550 2,530 2,530 8,000
1988/03/11 2,540 2,550 2,500 2,540 5,000
1988/03/09 2,530 2,530 2,530 2,530 3,000
1988/03/08 2,540 2,550 2,540 2,550 2,000
1988/03/07 2,530 2,550 2,530 2,550 3,000
1988/03/05 2,530 2,530 2,530 2,530 1,000
1988/03/04 2,500 2,500 2,500 2,500 1,000
1988/03/03 2,540 2,580 2,530 2,530 28,000
1988/03/02 2,530 2,560 2,530 2,530 46,000
1988/03/01 2,550 2,570 2,550 2,570 11,000
1988/02/29 2,580 2,580 2,550 2,580 9,000
1988/02/27 2,580 2,580 2,570 2,570 2,000
1988/02/26 2,550 2,600 2,550 2,600 7,000
1988/02/25 2,570 2,590 2,560 2,590 30,000
1988/02/24 2,580 2,600 2,560 2,590 18,000
1988/02/22 2,590 2,600 2,590 2,600 3,000
1988/02/19 2,580 2,600 2,580 2,580 12,000
1988/02/18 2,600 2,600 2,580 2,580 37,000
1988/02/17 2,590 2,600 2,580 2,600 23,000
1988/02/16 2,580 2,650 2,580 2,600 17,000
1988/02/10 2,610 2,620 2,580 2,620 5,000
1988/02/09 2,630 2,630 2,550 2,630 42,000
1988/02/08 2,630 2,650 2,630 2,640 40,000
1988/02/06 2,640 2,650 2,620 2,650 26,000
1988/02/05 2,550 2,700 2,550 2,690 76,000
1988/02/04 2,500 2,550 2,500 2,550 40,000
1988/02/03 2,440 2,500 2,440 2,500 14,000
1988/02/02 2,480 2,480 2,420 2,470 7,000
1988/02/01 2,410 2,480 2,410 2,480 16,000
1988/01/30 2,450 2,480 2,450 2,480 3,000
1988/01/29 2,400 2,450 2,400 2,450 17,000
1988/01/28 2,390 2,450 2,390 2,400 10,000
1988/01/27 2,430 2,440 2,400 2,400 14,000
1988/01/26 2,390 2,500 2,390 2,400 36,000
1988/01/25 2,430 2,430 2,400 2,400 18,000
1988/01/23 2,360 2,450 2,360 2,450 17,000
1988/01/22 2,340 2,340 2,340 2,340 1,000
1988/01/20 2,390 2,400 2,390 2,390 12,000
1988/01/19 2,320 2,400 2,320 2,400 20,000
1988/01/18 2,290 2,320 2,290 2,320 3,000
1988/01/14 2,340 2,340 2,340 2,340 2,000
1988/01/13 2,300 2,350 2,290 2,350 46,000
1988/01/12 2,360 2,360 2,320 2,350 10,000
1988/01/11 2,370 2,370 2,360 2,360 2,000
1988/01/08 2,340 2,370 2,340 2,370 14,000
1988/01/07 2,360 2,360 2,340 2,340 7,000
1988/01/06 2,360 2,360 2,360 2,360 5,000

このページの先頭へ