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
1989/12/29 3,260 3,300 3,260 3,260 34,000
1989/12/28 3,240 3,260 3,230 3,260 57,000
1989/12/27 3,230 3,230 3,230 3,230 31,000
1989/12/26 3,130 3,180 3,130 3,180 16,000
1989/12/25 3,150 3,150 3,140 3,140 5,000
1989/12/22 3,200 3,200 3,160 3,160 34,000
1989/12/21 3,160 3,160 3,150 3,160 19,000
1989/12/20 3,160 3,160 3,160 3,160 22,000
1989/12/19 3,210 3,210 3,160 3,160 106,000
1989/12/18 3,220 3,220 3,210 3,210 101,000
1989/12/15 3,270 3,270 3,190 3,200 50,000
1989/12/14 3,220 3,250 3,120 3,250 173,000
1989/12/13 3,120 3,210 3,120 3,200 114,000
1989/12/12 3,080 3,130 3,080 3,130 84,000
1989/12/11 3,030 3,080 2,990 3,070 63,000
1989/12/08 2,950 3,050 2,910 3,050 64,000
1989/12/07 2,900 2,900 2,850 2,890 23,000
1989/12/06 2,800 2,820 2,790 2,820 24,000
1989/12/05 2,780 2,800 2,780 2,800 37,000
1989/12/04 2,800 2,810 2,770 2,770 49,000
1989/12/01 2,820 2,820 2,770 2,770 16,000
1989/11/30 2,810 2,830 2,750 2,830 29,000
1989/11/29 2,900 2,900 2,790 2,800 18,000
1989/11/28 2,900 2,910 2,900 2,900 39,000
1989/11/27 2,900 2,900 2,900 2,900 75,000
1989/11/24 2,870 2,880 2,850 2,860 47,000
1989/11/22 2,880 2,880 2,860 2,860 94,000
1989/11/21 2,880 2,880 2,850 2,880 19,000
1989/11/20 2,920 2,920 2,850 2,880 12,000
1989/11/17 2,930 2,940 2,920 2,920 10,000
1989/11/16 2,900 2,910 2,900 2,910 5,000
1989/11/15 2,950 2,950 2,930 2,940 18,000
1989/11/13 2,980 2,980 2,950 2,950 9,000
1989/11/10 2,970 2,980 2,960 2,960 9,000
1989/11/09 2,980 3,000 2,960 2,960 26,000
1989/11/08 2,980 2,980 2,980 2,980 22,000
1989/11/07 2,930 2,980 2,930 2,980 18,000
1989/11/06 2,950 2,960 2,950 2,950 43,000
1989/11/02 2,950 2,950 2,940 2,940 32,000
1989/11/01 2,950 2,990 2,950 2,990 25,000
1989/10/31 2,950 2,950 2,930 2,950 26,000
1989/10/30 2,940 2,950 2,930 2,950 55,000
1989/10/27 3,000 3,010 2,950 2,950 42,000
1989/10/26 3,100 3,100 3,060 3,060 76,000
1989/10/25 3,090 3,100 3,080 3,080 35,000
1989/10/24 3,140 3,140 3,100 3,100 59,000
1989/10/23 3,190 3,190 3,140 3,140 78,000
1989/10/20 3,250 3,250 3,100 3,100 46,000
1989/10/19 3,250 3,250 3,200 3,200 11,000
1989/10/18 3,250 3,260 3,250 3,250 61,000
1989/10/17 3,320 3,350 3,240 3,240 60,000
1989/10/16 3,300 3,300 3,290 3,300 33,000
1989/10/13 3,380 3,400 3,380 3,400 31,000
1989/10/12 3,470 3,470 3,350 3,380 40,000
1989/10/11 3,540 3,540 3,460 3,490 124,000
1989/10/09 3,480 3,510 3,440 3,490 220,000
1989/10/06 3,150 3,350 3,150 3,330 220,000
1989/10/05 3,100 3,180 3,100 3,150 44,000
1989/10/04 3,060 3,100 3,060 3,100 28,000
1989/10/03 3,150 3,150 3,060 3,100 21,000
1989/10/02 3,150 3,150 3,060 3,100 43,000
1989/09/29 3,200 3,200 3,050 3,060 28,000
1989/09/28 3,100 3,200 3,070 3,200 144,000
1989/09/27 3,150 3,150 3,100 3,110 79,000
1989/09/26 3,050 3,150 3,000 3,150 108,000
1989/09/25 3,090 3,100 3,000 3,000 155,000
1989/09/22 3,030 3,060 3,000 3,040 205,000
1989/09/21 3,030 3,040 2,980 3,020 143,000
1989/09/20 3,050 3,060 3,000 3,040 230,000
1989/09/19 2,990 3,080 2,980 3,050 340,000
1989/09/18 2,940 2,990 2,930 2,980 296,000
1989/09/14 2,830 2,900 2,830 2,900 97,000
1989/09/13 2,860 2,860 2,820 2,820 41,000
1989/09/12 2,860 2,860 2,850 2,860 51,000
1989/09/11 2,900 2,900 2,870 2,900 14,000
1989/09/08 2,940 2,940 2,910 2,910 130,000
1989/09/07 2,900 2,950 2,880 2,950 432,000
1989/09/06 2,810 2,880 2,810 2,880 186,000
1989/09/05 2,820 2,870 2,820 2,840 51,000
1989/09/04 2,860 2,890 2,830 2,830 30,000
1989/09/01 2,880 2,910 2,850 2,870 186,000
1989/08/31 2,770 2,900 2,710 2,880 151,000
1989/08/30 2,790 2,820 2,770 2,780 365,000
1989/08/29 2,670 2,790 2,650 2,790 228,000
1989/08/28 2,690 2,690 2,660 2,670 36,000
1989/08/25 2,650 2,750 2,650 2,710 160,000
1989/08/24 2,670 2,680 2,610 2,650 66,000
1989/08/23 2,660 2,750 2,660 2,700 313,000
1989/08/22 2,650 2,740 2,620 2,650 296,000
1989/08/21 2,650 2,700 2,610 2,690 222,000
1989/08/18 2,610 2,610 2,610 2,610 9,000
1989/08/17 2,630 2,640 2,620 2,620 15,000
1989/08/16 2,640 2,640 2,610 2,620 29,000
1989/08/15 2,600 2,690 2,590 2,600 90,000
1989/08/14 2,600 2,600 2,600 2,600 44,000
1989/08/11 2,610 2,610 2,600 2,600 49,000
1989/08/10 2,600 2,610 2,580 2,610 98,000
1989/08/09 2,600 2,630 2,570 2,580 65,000
1989/08/08 2,580 2,600 2,530 2,600 239,000
1989/08/07 2,530 2,540 2,500 2,540 37,000
1989/08/04 2,500 2,500 2,490 2,490 23,000
1989/08/03 2,480 2,520 2,480 2,480 100,000
1989/08/02 2,450 2,450 2,440 2,450 10,000
1989/08/01 2,500 2,500 2,440 2,470 42,000
1989/07/31 2,470 2,500 2,470 2,500 10,000
1989/07/28 2,470 2,470 2,440 2,470 26,000
1989/07/27 2,480 2,480 2,460 2,460 23,000
1989/07/26 2,490 2,490 2,480 2,480 17,000
1989/07/25 2,470 2,510 2,470 2,490 38,000
1989/07/24 2,500 2,500 2,460 2,460 7,000
1989/07/21 2,480 2,500 2,480 2,500 75,000
1989/07/20 2,500 2,500 2,470 2,500 46,000
1989/07/19 2,470 2,480 2,450 2,470 29,000
1989/07/18 2,450 2,470 2,410 2,470 18,000
1989/07/17 2,500 2,500 2,450 2,450 12,000
1989/07/14 2,500 2,500 2,450 2,500 28,000
1989/07/13 2,530 2,530 2,470 2,500 54,000
1989/07/12 2,540 2,540 2,500 2,510 27,000
1989/07/11 2,540 2,550 2,500 2,550 20,000
1989/07/10 2,570 2,590 2,550 2,550 101,000
1989/07/07 2,540 2,600 2,510 2,570 232,000
1989/07/06 2,530 2,590 2,530 2,580 117,000
1989/07/05 2,540 2,580 2,530 2,550 262,000
1989/07/04 2,460 2,530 2,450 2,530 184,000
1989/07/03 2,460 2,470 2,450 2,460 22,000
1989/06/30 2,480 2,480 2,410 2,450 38,000
1989/06/29 2,390 2,530 2,390 2,480 331,000
1989/06/28 2,390 2,430 2,380 2,430 98,000
1989/06/27 2,420 2,430 2,400 2,430 12,000
1989/06/26 2,450 2,450 2,400 2,430 43,000
1989/06/23 2,430 2,430 2,360 2,430 24,000
1989/06/22 2,430 2,440 2,410 2,440 34,000
1989/06/21 2,380 2,430 2,330 2,400 280,000
1989/06/20 2,430 2,430 2,350 2,380 24,000
1989/06/19 2,340 2,420 2,330 2,420 17,000
1989/06/16 2,390 2,390 2,340 2,380 11,000
1989/06/15 2,340 2,400 2,330 2,390 27,000
1989/06/14 2,380 2,390 2,330 2,340 30,000
1989/06/13 2,400 2,420 2,380 2,380 38,000
1989/06/12 2,390 2,430 2,390 2,420 22,000
1989/06/09 2,430 2,430 2,400 2,430 77,000
1989/06/08 2,440 2,440 2,390 2,430 30,000
1989/06/07 2,400 2,400 2,350 2,400 17,000
1989/06/06 2,360 2,440 2,360 2,440 63,000
1989/06/05 2,400 2,450 2,390 2,400 68,000
1989/06/02 2,380 2,420 2,380 2,400 117,000
1989/06/01 2,390 2,410 2,330 2,400 55,000
1989/05/31 2,350 2,400 2,300 2,400 78,000
1989/05/30 2,300 2,340 2,270 2,320 15,000
1989/05/29 2,260 2,350 2,260 2,340 17,000
1989/05/26 2,330 2,350 2,210 2,260 46,000
1989/05/25 2,340 2,380 2,300 2,350 77,000
1989/05/24 2,290 2,350 2,290 2,300 63,000
1989/05/23 2,300 2,300 2,250 2,300 56,000
1989/05/22 2,300 2,300 2,250 2,270 60,000
1989/05/19 2,190 2,300 2,190 2,260 112,000
1989/05/18 2,180 2,190 2,180 2,190 20,000
1989/05/17 2,170 2,210 2,150 2,200 27,000
1989/05/16 2,180 2,180 2,140 2,180 20,000
1989/05/15 2,150 2,170 2,150 2,170 23,000
1989/05/12 2,150 2,160 2,150 2,150 36,000
1989/05/11 2,110 2,130 2,090 2,110 54,000
1989/05/10 2,160 2,160 2,110 2,110 12,000
1989/05/09 2,200 2,200 2,160 2,160 17,000
1989/05/08 2,250 2,250 2,190 2,200 20,000
1989/05/02 2,210 2,250 2,210 2,230 8,000
1989/05/01 2,210 2,250 2,190 2,230 17,000
1989/04/28 2,190 2,200 2,190 2,200 15,000
1989/04/27 2,110 2,190 2,110 2,190 30,000
1989/04/26 2,150 2,150 2,090 2,110 23,000
1989/04/25 2,200 2,200 2,190 2,190 17,000
1989/04/24 2,200 2,200 2,140 2,170 8,000
1989/04/21 2,200 2,200 2,190 2,190 13,000
1989/04/20 2,200 2,210 2,200 2,200 7,000
1989/04/19 2,210 2,250 2,210 2,250 2,000
1989/04/18 2,300 2,300 2,250 2,250 14,000
1989/04/17 2,300 2,300 2,300 2,300 11,000
1989/04/14 2,300 2,300 2,300 2,300 1,000
1989/04/13 2,370 2,370 2,300 2,300 9,000
1989/04/12 2,400 2,400 2,400 2,400 10,000
1989/04/11 2,400 2,400 2,400 2,400 2,000
1989/04/10 2,400 2,400 2,400 2,400 1,000
1989/04/03 2,420 2,420 2,420 2,420 1,000
1989/03/31 2,380 2,420 2,360 2,420 10,000
1989/03/30 2,350 2,350 2,350 2,350 1,000
1989/03/29 2,300 2,310 2,300 2,310 6,000
1989/03/28 2,250 2,300 2,250 2,300 5,000
1989/03/28 1 -> 1.10 分割
1989/03/27 2,380 2,480 2,380 2,480 183,000
1989/03/24 2,400 2,400 2,390 2,400 36,000
1989/03/23 2,460 2,480 2,400 2,400 22,000
1989/03/22 2,490 2,490 2,400 2,480 13,000
1989/03/20 2,510 2,510 2,500 2,500 11,000
1989/03/17 2,530 2,530 2,480 2,500 9,000
1989/03/16 2,520 2,520 2,500 2,500 35,000
1989/03/14 2,570 2,640 2,550 2,640 10,000
1989/03/10 2,680 2,700 2,680 2,690 7,000
1989/03/08 2,700 2,700 2,700 2,700 4,000
1989/03/03 2,700 2,700 2,700 2,700 4,000
1989/02/28 2,680 2,700 2,680 2,700 5,000
1989/02/27 2,730 2,730 2,730 2,730 4,000
1989/02/23 2,680 2,700 2,680 2,700 3,000
1989/02/22 2,700 2,730 2,700 2,730 32,000
1989/02/21 2,700 2,710 2,700 2,710 12,000
1989/02/20 2,730 2,730 2,730 2,730 1,000
1989/02/17 2,710 2,720 2,710 2,720 2,000
1989/02/16 2,700 2,720 2,700 2,720 5,000
1989/02/15 2,660 2,700 2,660 2,700 9,000
1989/02/13 2,670 2,670 2,670 2,670 8,000
1989/02/09 2,680 2,680 2,680 2,680 1,000
1989/02/08 2,700 2,700 2,690 2,700 16,000
1989/02/07 2,700 2,700 2,700 2,700 21,000
1989/02/06 2,700 2,720 2,690 2,700 23,000
1989/02/03 2,700 2,720 2,700 2,720 7,000
1989/02/01 2,670 2,670 2,660 2,670 7,000
1989/01/30 2,660 2,690 2,660 2,690 12,000
1989/01/28 2,690 2,690 2,650 2,650 11,000
1989/01/27 2,680 2,680 2,650 2,650 9,000
1989/01/26 2,680 2,680 2,680 2,680 7,000
1989/01/25 2,650 2,680 2,610 2,680 36,000
1989/01/24 2,700 2,700 2,700 2,700 13,000
1989/01/20 2,700 2,700 2,700 2,700 3,000
1989/01/19 2,630 2,650 2,630 2,650 3,000
1989/01/18 2,660 2,660 2,650 2,650 3,000
1989/01/17 2,660 2,660 2,650 2,650 2,000
1989/01/13 2,670 2,670 2,670 2,670 2,000
1989/01/12 2,700 2,700 2,690 2,690 2,000
1989/01/11 2,700 2,700 2,700 2,700 3,000
1989/01/10 2,700 2,700 2,700 2,700 39,000
1989/01/09 2,700 2,700 2,700 2,700 17,000
1989/01/06 2,700 2,700 2,700 2,700 1,000
1989/01/05 2,700 2,700 2,700 2,700 4,000
1989/01/04 2,700 2,700 2,700 2,700 5,000

このページの先頭へ