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
1991/12/30 1,450 1,450 1,450 1,450 11,000
1991/12/27 1,530 1,530 1,520 1,520 2,000
1991/12/26 1,450 1,520 1,450 1,520 17,000
1991/12/25 1,500 1,510 1,450 1,450 20,000
1991/12/20 1,570 1,580 1,540 1,570 14,000
1991/12/19 1,650 1,660 1,570 1,600 39,000
1991/12/18 1,710 1,710 1,630 1,630 51,000
1991/12/17 1,720 1,740 1,700 1,710 24,000
1991/12/16 1,730 1,750 1,720 1,740 24,000
1991/12/13 1,750 1,750 1,700 1,740 45,000
1991/12/12 1,750 1,750 1,740 1,740 4,000
1991/12/11 1,780 1,780 1,750 1,780 8,000
1991/12/10 1,760 1,760 1,750 1,750 2,000
1991/12/09 1,800 1,800 1,790 1,790 3,000
1991/12/06 1,800 1,800 1,790 1,800 20,000
1991/12/05 1,800 1,800 1,800 1,800 24,000
1991/12/04 1,800 1,800 1,800 1,800 15,000
1991/12/03 1,800 1,800 1,780 1,800 34,000
1991/12/02 1,850 1,850 1,800 1,820 35,000
1991/11/29 1,850 1,850 1,850 1,850 28,000
1991/11/28 1,900 1,900 1,850 1,850 2,000
1991/11/27 1,930 1,930 1,930 1,930 2,000
1991/11/26 1,950 1,950 1,910 1,940 33,000
1991/11/25 1,930 1,930 1,910 1,920 40,000
1991/11/22 1,950 1,950 1,920 1,930 94,000
1991/11/21 1,960 1,960 1,950 1,950 40,000
1991/11/20 1,990 2,000 1,970 1,970 98,000
1991/11/19 2,130 2,140 2,000 2,000 23,000
1991/11/15 2,250 2,250 2,250 2,250 7,000
1991/11/14 2,270 2,270 2,270 2,270 1,000
1991/11/13 2,280 2,280 2,280 2,280 2,000
1991/11/12 2,280 2,280 2,280 2,280 1,000
1991/11/11 2,200 2,240 2,200 2,240 4,000
1991/11/08 2,300 2,320 2,250 2,320 4,000
1991/11/07 2,340 2,340 2,300 2,340 3,000
1991/11/06 2,350 2,350 2,350 2,350 3,000
1991/11/05 2,300 2,330 2,300 2,330 8,000
1991/11/01 2,300 2,300 2,300 2,300 11,000
1991/10/31 2,300 2,320 2,300 2,300 6,000
1991/10/30 2,320 2,330 2,300 2,300 4,000
1991/10/29 2,330 2,340 2,330 2,330 4,000
1991/10/25 2,350 2,350 2,350 2,350 28,000
1991/10/24 2,330 2,330 2,330 2,330 3,000
1991/10/22 2,380 2,380 2,350 2,370 12,000
1991/10/21 2,390 2,400 2,390 2,390 29,000
1991/10/18 2,400 2,400 2,380 2,390 13,000
1991/10/17 2,420 2,420 2,420 2,420 19,000
1991/10/16 2,420 2,430 2,420 2,420 17,000
1991/10/15 2,440 2,440 2,400 2,400 31,000
1991/10/14 2,400 2,440 2,400 2,440 220,000
1991/10/11 2,400 2,400 2,400 2,400 2,000
1991/10/09 2,440 2,440 2,440 2,440 1,000
1991/10/08 2,350 2,400 2,350 2,400 5,000
1991/10/07 2,360 2,360 2,350 2,350 13,000
1991/10/04 2,360 2,360 2,360 2,360 15,000
1991/10/03 2,390 2,400 2,360 2,360 24,000
1991/10/02 2,360 2,420 2,360 2,390 32,000
1991/10/01 2,350 2,400 2,350 2,400 19,000
1991/09/30 2,380 2,390 2,350 2,360 9,000
1991/09/27 2,350 2,360 2,340 2,340 12,000
1991/09/26 2,380 2,380 2,340 2,350 22,000
1991/09/25 2,350 2,350 2,340 2,340 51,000
1991/09/24 2,360 2,380 2,360 2,380 18,000
1991/09/20 2,430 2,450 2,360 2,360 61,000
1991/09/19 2,380 2,400 2,360 2,360 40,000
1991/09/18 2,330 2,340 2,320 2,330 23,000
1991/09/17 2,320 2,320 2,300 2,310 10,000
1991/09/13 2,310 2,330 2,310 2,330 33,000
1991/09/12 2,340 2,340 2,270 2,270 16,000
1991/09/11 2,350 2,350 2,340 2,340 3,000
1991/09/10 2,350 2,350 2,330 2,350 31,000
1991/09/09 2,350 2,350 2,330 2,350 17,000
1991/09/06 2,330 2,340 2,320 2,330 7,000
1991/09/05 2,330 2,330 2,330 2,330 1,000
1991/09/04 2,330 2,330 2,330 2,330 1,000
1991/09/03 2,320 2,320 2,320 2,320 1,000
1991/09/02 2,270 2,310 2,270 2,310 2,000
1991/08/30 2,310 2,310 2,280 2,310 4,000
1991/08/29 2,260 2,270 2,260 2,270 11,000
1991/08/28 2,360 2,360 2,290 2,290 6,000
1991/08/27 2,320 2,320 2,320 2,320 6,000
1991/08/22 2,580 2,580 2,530 2,560 17,000
1991/08/21 2,550 2,550 2,500 2,540 21,000
1991/08/20 2,550 2,550 2,550 2,550 3,000
1991/08/16 2,630 2,630 2,620 2,630 38,000
1991/08/15 2,630 2,630 2,630 2,630 10,000
1991/08/14 2,670 2,670 2,670 2,670 1,000
1991/08/13 2,630 2,640 2,630 2,640 6,000
1991/08/12 2,630 2,640 2,630 2,640 3,000
1991/08/09 2,650 2,650 2,620 2,640 22,000
1991/08/08 2,770 2,770 2,660 2,700 9,000
1991/08/07 2,780 2,780 2,780 2,780 1,000
1991/08/06 2,800 2,800 2,780 2,780 9,000
1991/08/05 2,780 2,780 2,780 2,780 13,000
1991/08/02 2,780 2,780 2,780 2,780 9,000
1991/08/01 2,770 2,800 2,770 2,780 9,000
1991/07/31 2,800 2,840 2,800 2,840 26,000
1991/07/30 2,800 2,900 2,800 2,800 20,000
1991/07/29 2,760 2,760 2,750 2,760 9,000
1991/07/26 2,790 2,790 2,780 2,790 7,000
1991/07/25 2,710 2,800 2,710 2,800 22,000
1991/07/24 2,680 2,700 2,680 2,700 11,000
1991/07/23 2,710 2,710 2,710 2,710 3,000
1991/07/22 2,750 2,750 2,720 2,720 11,000
1991/07/18 2,800 2,800 2,750 2,780 20,000
1991/07/17 2,900 2,900 2,800 2,800 15,000
1991/07/16 2,900 2,920 2,900 2,900 88,000
1991/07/15 2,940 2,940 2,860 2,900 8,000
1991/07/12 2,900 2,900 2,850 2,900 34,000
1991/07/11 2,830 2,900 2,830 2,900 33,000
1991/07/10 2,710 2,750 2,700 2,750 62,000
1991/07/09 2,750 2,750 2,700 2,700 3,000
1991/07/08 2,750 2,750 2,750 2,750 15,000
1991/07/05 2,820 2,820 2,800 2,800 20,000
1991/07/04 2,840 2,840 2,840 2,840 5,000
1991/07/03 2,860 2,870 2,840 2,850 31,000
1991/07/02 2,890 2,900 2,860 2,860 55,000
1991/07/01 2,920 2,920 2,880 2,880 45,000
1991/06/28 2,930 2,970 2,880 2,880 57,000
1991/06/27 2,970 2,980 2,930 2,930 40,000
1991/06/26 3,000 3,020 2,980 3,020 61,000
1991/06/25 3,000 3,020 3,000 3,020 60,000
1991/06/24 3,030 3,030 2,960 3,030 48,000
1991/06/21 3,010 3,040 3,010 3,010 18,000
1991/06/20 3,040 3,040 3,000 3,040 46,000
1991/06/19 3,020 3,050 2,960 3,050 51,000
1991/06/18 3,000 3,050 3,000 3,030 24,000
1991/06/17 3,030 3,030 2,960 3,000 51,000
1991/06/14 3,010 3,090 3,000 3,000 67,000
1991/06/13 2,910 3,080 2,900 3,060 74,000
1991/06/12 2,890 3,000 2,890 2,900 77,000
1991/06/11 2,920 2,980 2,910 2,930 31,000
1991/06/10 2,950 2,950 2,910 2,950 14,000
1991/06/07 2,970 3,000 2,930 3,000 91,000
1991/06/06 2,980 2,980 2,900 2,900 26,000
1991/06/05 2,850 2,900 2,850 2,900 60,000
1991/06/04 2,890 2,890 2,840 2,890 30,000
1991/06/03 2,850 2,870 2,850 2,860 37,000
1991/05/31 2,820 2,820 2,820 2,820 9,000
1991/05/30 2,850 2,850 2,800 2,810 9,000
1991/05/29 2,830 2,850 2,830 2,830 52,000
1991/05/28 2,850 2,870 2,850 2,870 45,000
1991/05/27 2,830 2,860 2,830 2,860 22,000
1991/05/24 2,860 2,870 2,830 2,870 36,000
1991/05/23 2,900 2,900 2,790 2,880 74,000
1991/05/22 2,950 2,950 2,900 2,920 11,000
1991/05/21 2,900 2,950 2,890 2,950 12,000
1991/05/20 3,020 3,020 2,900 2,900 22,000
1991/05/17 3,000 3,030 3,000 3,000 21,000
1991/05/16 3,010 3,010 2,990 3,000 49,000
1991/05/15 3,010 3,020 3,000 3,010 36,000
1991/05/14 3,020 3,020 3,020 3,020 25,000
1991/05/13 3,080 3,080 3,020 3,030 35,000
1991/05/10 3,060 3,120 3,060 3,080 86,000
1991/05/09 2,960 3,100 2,960 3,100 184,000
1991/05/08 2,930 3,050 2,930 3,000 68,000
1991/05/07 3,050 3,050 3,020 3,020 5,000
1991/05/02 3,100 3,100 3,070 3,090 29,000
1991/05/01 3,020 3,100 2,990 3,090 29,000
1991/04/30 2,990 3,060 2,990 3,020 37,000
1991/04/26 2,990 3,000 2,930 2,990 42,000
1991/04/25 3,000 3,010 2,930 2,990 118,000
1991/04/24 3,070 3,100 2,980 3,030 67,000
1991/04/23 3,110 3,110 3,050 3,100 103,000
1991/04/22 3,120 3,120 3,070 3,120 100,000
1991/04/19 3,090 3,100 3,000 3,100 105,000
1991/04/18 3,120 3,140 3,060 3,090 126,000
1991/04/17 3,050 3,130 3,000 3,080 248,000
1991/04/16 3,000 3,000 2,930 3,000 56,000
1991/04/15 2,920 2,950 2,920 2,930 57,000
1991/04/12 3,050 3,050 3,010 3,010 14,000
1991/04/11 3,080 3,100 3,050 3,080 126,000
1991/04/10 3,020 3,120 3,000 3,120 184,000
1991/04/09 3,040 3,060 3,000 3,020 33,000
1991/04/08 3,120 3,120 3,050 3,090 79,000
1991/04/05 2,900 3,080 2,900 3,050 276,000
1991/04/04 2,900 2,900 2,850 2,900 12,000
1991/04/03 2,800 2,880 2,800 2,880 50,000
1991/04/02 2,750 2,780 2,750 2,780 94,000
1991/04/01 2,750 2,780 2,740 2,740 23,000
1991/03/29 2,750 2,750 2,710 2,710 11,000
1991/03/28 2,700 2,750 2,680 2,750 22,000
1991/03/27 2,750 2,750 2,690 2,740 12,000
1991/03/26 2,670 2,750 2,670 2,750 46,000
1991/03/26 1 -> 1.10 分割
1991/03/25 2,810 2,850 2,800 2,850 64,000
1991/03/22 2,840 2,840 2,770 2,770 25,000
1991/03/20 2,840 2,840 2,770 2,770 148,000
1991/03/19 2,790 2,800 2,770 2,800 108,000
1991/03/18 2,800 2,800 2,760 2,760 53,000
1991/03/15 2,810 2,810 2,760 2,790 57,000
1991/03/14 2,810 2,810 2,810 2,810 7,000
1991/03/13 2,810 2,820 2,810 2,820 33,000
1991/03/12 2,840 2,850 2,770 2,810 30,000
1991/03/11 2,850 2,870 2,840 2,840 15,000
1991/03/08 2,840 2,850 2,840 2,850 31,000
1991/03/07 2,910 2,950 2,850 2,850 38,000
1991/03/06 2,790 2,870 2,790 2,870 75,000
1991/03/05 2,740 2,780 2,740 2,740 15,000
1991/03/04 2,800 2,800 2,750 2,750 10,000
1991/03/01 2,760 2,800 2,760 2,760 82,000
1991/02/28 2,760 2,780 2,760 2,780 4,000
1991/02/27 2,720 2,720 2,670 2,720 25,000
1991/02/26 2,750 2,790 2,720 2,720 105,000
1991/02/25 2,700 2,750 2,690 2,710 46,000
1991/02/22 2,680 2,700 2,650 2,650 71,000
1991/02/21 2,690 2,690 2,690 2,690 15,000
1991/02/20 2,680 2,690 2,680 2,690 30,000
1991/02/19 2,700 2,700 2,690 2,690 11,000
1991/02/18 2,700 2,720 2,690 2,720 29,000
1991/02/15 2,630 2,630 2,590 2,620 26,000
1991/02/14 2,650 2,650 2,610 2,640 50,000
1991/02/13 2,580 2,620 2,580 2,610 44,000
1991/02/12 2,560 2,580 2,540 2,580 27,000
1991/02/08 2,500 2,500 2,460 2,460 36,000
1991/02/07 2,450 2,500 2,450 2,490 35,000
1991/02/06 2,460 2,490 2,400 2,400 89,000
1991/02/05 2,400 2,460 2,400 2,430 25,000
1991/02/04 2,380 2,380 2,310 2,380 21,000
1991/02/01 2,360 2,380 2,350 2,380 41,000
1991/01/31 2,480 2,490 2,420 2,440 77,000
1991/01/30 2,300 2,450 2,300 2,420 73,000
1991/01/29 2,280 2,280 2,280 2,280 15,000
1991/01/28 2,280 2,280 2,270 2,280 31,000
1991/01/25 2,260 2,280 2,260 2,280 12,000
1991/01/24 2,250 2,290 2,250 2,280 12,000
1991/01/23 2,250 2,250 2,230 2,250 8,000
1991/01/22 2,270 2,270 2,270 2,270 5,000
1991/01/21 2,290 2,290 2,260 2,270 33,000
1991/01/18 2,290 2,320 2,280 2,290 39,000
1991/01/17 2,320 2,360 2,320 2,320 31,000
1991/01/16 2,300 2,320 2,300 2,320 7,000
1991/01/14 2,360 2,360 2,360 2,360 1,000
1991/01/11 2,410 2,410 2,400 2,400 6,000
1991/01/10 2,410 2,410 2,410 2,410 1,000
1991/01/09 2,410 2,410 2,410 2,410 6,000
1991/01/08 2,410 2,410 2,410 2,410 1,000
1991/01/07 2,410 2,450 2,410 2,450 2,000

このページの先頭へ