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
1993/12/30 870 880 870 880 2,000
1993/12/29 890 890 880 880 8,000
1993/12/28 890 895 880 880 24,000
1993/12/27 881 890 880 890 13,000
1993/12/24 885 885 880 880 22,000
1993/12/22 881 885 881 885 8,000
1993/12/21 898 898 890 890 9,000
1993/12/20 892 899 880 899 32,000
1993/12/17 900 900 882 882 14,000
1993/12/16 900 905 900 900 19,000
1993/12/15 900 901 900 900 41,000
1993/12/14 915 915 900 900 4,000
1993/12/13 921 921 915 915 8,000
1993/12/10 901 921 901 921 15,000
1993/12/09 890 900 890 900 15,000
1993/12/08 915 915 890 890 47,000
1993/12/07 930 930 930 930 6,000
1993/12/06 960 960 950 960 7,000
1993/12/03 960 960 960 960 4,000
1993/12/02 1,000 1,000 1,000 1,000 12,000
1993/12/01 975 975 950 950 37,000
1993/11/30 975 975 959 975 40,000
1993/11/29 969 975 959 975 23,000
1993/11/26 994 995 979 979 6,000
1993/11/25 1,000 1,000 980 995 190,000
1993/11/24 1,000 1,000 985 1,000 33,000
1993/11/22 1,010 1,010 990 990 19,000
1993/11/19 1,000 1,000 1,000 1,000 3,000
1993/11/18 1,000 1,020 1,000 1,000 26,000
1993/11/17 1,000 1,000 999 1,000 24,000
1993/11/16 990 995 980 995 11,000
1993/11/15 1,000 1,000 990 990 14,000
1993/11/12 1,010 1,010 1,000 1,000 4,000
1993/11/11 1,030 1,030 1,000 1,000 5,000
1993/11/10 1,000 1,010 980 1,000 32,000
1993/11/09 1,020 1,030 1,020 1,020 23,000
1993/11/08 1,020 1,020 1,010 1,020 37,000
1993/11/05 1,020 1,020 1,000 1,010 41,000
1993/11/04 1,010 1,020 1,010 1,010 29,000
1993/11/02 1,020 1,020 1,000 1,000 30,000
1993/11/01 1,030 1,030 1,010 1,010 7,000
1993/10/29 1,010 1,050 1,000 1,050 24,000
1993/10/27 1,070 1,070 1,010 1,030 11,000
1993/10/26 1,100 1,100 1,050 1,050 26,000
1993/10/25 1,110 1,120 1,100 1,100 29,000
1993/10/22 1,100 1,120 1,100 1,110 25,000
1993/10/21 1,100 1,100 1,090 1,100 33,000
1993/10/20 1,150 1,150 1,100 1,100 11,000
1993/10/19 1,140 1,140 1,140 1,140 2,000
1993/10/18 1,160 1,160 1,140 1,160 17,000
1993/10/15 1,130 1,160 1,130 1,160 11,000
1993/10/14 1,160 1,160 1,160 1,160 17,000
1993/10/13 1,150 1,160 1,150 1,160 26,000
1993/10/12 1,160 1,160 1,160 1,160 15,000
1993/10/08 1,160 1,160 1,150 1,150 6,000
1993/10/07 1,180 1,180 1,170 1,170 7,000
1993/10/06 1,140 1,170 1,140 1,170 44,000
1993/10/05 1,120 1,140 1,120 1,140 12,000
1993/10/04 1,140 1,140 1,120 1,120 12,000
1993/10/01 1,140 1,140 1,110 1,140 8,000
1993/09/29 1,130 1,140 1,120 1,140 11,000
1993/09/28 1,140 1,140 1,130 1,140 18,000
1993/09/27 1,200 1,200 1,150 1,150 4,000
1993/09/24 1,170 1,200 1,170 1,200 15,000
1993/09/22 1,160 1,160 1,150 1,160 15,000
1993/09/21 1,140 1,170 1,140 1,150 23,000
1993/09/20 1,240 1,240 1,130 1,130 25,000
1993/09/17 1,210 1,230 1,200 1,200 10,000
1993/09/16 1,210 1,230 1,190 1,200 26,000
1993/09/14 1,240 1,240 1,210 1,210 14,000
1993/09/13 1,280 1,280 1,240 1,240 7,000
1993/09/10 1,270 1,280 1,270 1,280 16,000
1993/09/09 1,280 1,280 1,280 1,280 3,000
1993/09/08 1,280 1,280 1,280 1,280 41,000
1993/09/06 1,310 1,310 1,310 1,310 27,000
1993/09/03 1,310 1,310 1,300 1,310 40,000
1993/09/02 1,310 1,310 1,300 1,310 50,000
1993/09/01 1,310 1,310 1,310 1,310 1,000
1993/08/31 1,320 1,320 1,320 1,320 8,000
1993/08/30 1,330 1,330 1,320 1,320 4,000
1993/08/27 1,310 1,320 1,300 1,320 18,000
1993/08/26 1,330 1,330 1,330 1,330 4,000
1993/08/25 1,340 1,340 1,330 1,330 5,000
1993/08/24 1,320 1,340 1,320 1,330 3,000
1993/08/23 1,320 1,320 1,300 1,300 5,000
1993/08/20 1,360 1,360 1,340 1,340 17,000
1993/08/18 1,350 1,350 1,350 1,350 17,000
1993/08/17 1,380 1,380 1,350 1,350 19,000
1993/08/16 1,400 1,410 1,400 1,410 2,000
1993/08/12 1,400 1,450 1,400 1,450 34,000
1993/08/11 1,350 1,400 1,350 1,400 47,000
1993/08/10 1,340 1,350 1,320 1,350 43,000
1993/08/09 1,320 1,330 1,310 1,320 5,000
1993/08/06 1,330 1,330 1,310 1,310 5,000
1993/08/05 1,340 1,340 1,340 1,340 2,000
1993/08/04 1,360 1,360 1,360 1,360 7,000
1993/08/03 1,420 1,440 1,360 1,360 15,000
1993/08/02 1,380 1,390 1,360 1,360 7,000
1993/07/30 1,350 1,380 1,350 1,370 11,000
1993/07/29 1,350 1,370 1,340 1,350 4,000
1993/07/28 1,330 1,330 1,330 1,330 3,000
1993/07/27 1,320 1,330 1,320 1,330 10,000
1993/07/26 1,320 1,320 1,320 1,320 18,000
1993/07/23 1,320 1,320 1,320 1,320 13,000
1993/07/22 1,360 1,360 1,320 1,320 5,000
1993/07/21 1,370 1,390 1,370 1,370 25,000
1993/07/20 1,400 1,400 1,380 1,390 65,000
1993/07/19 1,380 1,400 1,380 1,400 20,000
1993/07/16 1,390 1,410 1,390 1,410 20,000
1993/07/15 1,400 1,420 1,400 1,400 41,000
1993/07/14 1,310 1,390 1,310 1,390 11,000
1993/07/13 1,300 1,320 1,300 1,320 9,000
1993/07/12 1,260 1,320 1,260 1,320 35,000
1993/07/09 1,240 1,240 1,240 1,240 2,000
1993/07/08 1,230 1,230 1,210 1,210 18,000
1993/07/07 1,210 1,230 1,210 1,210 25,000
1993/07/06 1,190 1,220 1,190 1,210 41,000
1993/07/05 1,230 1,230 1,180 1,180 70,000
1993/07/02 1,240 1,240 1,240 1,240 35,000
1993/07/01 1,260 1,260 1,230 1,240 161,000
1993/06/30 1,280 1,280 1,270 1,280 25,000
1993/06/29 1,270 1,300 1,270 1,300 11,000
1993/06/28 1,330 1,330 1,300 1,330 11,000
1993/06/25 1,350 1,350 1,320 1,320 22,000
1993/06/24 1,310 1,320 1,310 1,320 18,000
1993/06/23 1,310 1,320 1,300 1,320 7,000
1993/06/22 1,290 1,310 1,290 1,310 10,000
1993/06/21 1,350 1,350 1,350 1,350 19,000
1993/06/18 1,400 1,410 1,400 1,410 10,000
1993/06/17 1,380 1,390 1,380 1,390 12,000
1993/06/16 1,450 1,450 1,380 1,380 17,000
1993/06/15 1,490 1,490 1,450 1,450 17,000
1993/06/14 1,500 1,500 1,490 1,490 14,000
1993/06/11 1,470 1,500 1,460 1,500 3,000
1993/06/10 1,500 1,500 1,470 1,470 2,000
1993/06/08 1,540 1,540 1,500 1,500 4,000
1993/06/07 1,520 1,540 1,520 1,540 62,000
1993/06/04 1,580 1,580 1,540 1,540 148,000
1993/06/03 1,530 1,600 1,530 1,600 100,000
1993/06/02 1,610 1,610 1,510 1,540 24,000
1993/06/01 1,520 1,620 1,520 1,610 76,000
1993/05/31 1,470 1,520 1,470 1,520 32,000
1993/05/28 1,460 1,510 1,460 1,490 88,000
1993/05/27 1,440 1,500 1,420 1,460 257,000
1993/05/26 1,350 1,400 1,340 1,400 67,000
1993/05/25 1,300 1,330 1,290 1,330 24,000
1993/05/24 1,310 1,330 1,270 1,270 101,000
1993/05/21 1,260 1,290 1,260 1,270 34,000
1993/05/20 1,280 1,280 1,260 1,260 17,000
1993/05/19 1,250 1,270 1,250 1,260 16,000
1993/05/18 1,290 1,300 1,220 1,240 45,000
1993/05/17 1,240 1,290 1,220 1,290 55,000
1993/05/14 1,230 1,230 1,210 1,220 12,000
1993/05/13 1,230 1,240 1,190 1,230 25,000
1993/05/12 1,270 1,270 1,200 1,230 36,000
1993/05/11 1,270 1,290 1,270 1,270 129,000
1993/05/10 1,190 1,270 1,190 1,270 135,000
1993/05/07 1,150 1,190 1,150 1,190 77,000
1993/05/06 1,160 1,170 1,150 1,160 62,000
1993/04/30 1,100 1,160 1,080 1,150 159,000
1993/04/28 1,070 1,100 1,060 1,080 181,000
1993/04/27 1,030 1,060 1,030 1,050 44,000
1993/04/26 1,020 1,050 1,010 1,050 31,000
1993/04/23 1,020 1,020 1,010 1,020 21,000
1993/04/22 1,050 1,050 1,030 1,040 18,000
1993/04/21 1,110 1,110 1,060 1,060 29,000
1993/04/20 1,150 1,150 1,100 1,110 68,000
1993/04/19 1,150 1,150 1,140 1,140 20,000
1993/04/16 1,200 1,220 1,150 1,150 48,000
1993/04/15 1,190 1,200 1,190 1,200 15,000
1993/04/14 1,140 1,180 1,140 1,180 34,000
1993/04/13 1,140 1,140 1,140 1,140 6,000
1993/04/12 1,170 1,180 1,130 1,130 10,000
1993/04/09 1,120 1,200 1,120 1,180 48,000
1993/04/08 1,130 1,160 1,110 1,140 26,000
1993/04/07 1,070 1,140 1,050 1,140 56,000
1993/04/06 1,100 1,100 1,070 1,070 22,000
1993/04/05 1,050 1,120 1,040 1,100 39,000
1993/04/02 1,030 1,070 1,010 1,040 32,000
1993/04/01 1,040 1,040 1,020 1,020 16,000
1993/03/31 1,010 1,040 1,000 1,040 41,000
1993/03/30 999 1,020 994 1,000 103,000
1993/03/29 951 970 951 970 36,000
1993/03/26 941 960 939 951 50,000
1993/03/25 960 960 935 935 35,000
1993/03/24 960 960 958 958 29,000
1993/03/23 968 968 960 960 7,000
1993/03/22 970 970 970 970 7,000
1993/03/19 945 946 945 945 26,000
1993/03/18 945 945 940 945 16,000
1993/03/17 940 940 940 940 3,000
1993/03/16 949 950 939 950 19,000
1993/03/15 968 968 950 950 3,000
1993/03/12 970 970 960 968 17,000
1993/03/11 980 980 960 960 4,000
1993/03/10 980 980 980 980 1,000
1993/03/09 971 980 970 980 3,000
1993/03/08 933 956 933 956 12,000
1993/03/05 949 949 910 930 30,000
1993/03/04 949 949 949 949 2,000
1993/03/03 951 951 951 951 1,000
1993/03/01 960 960 960 960 1,000
1993/02/26 959 960 957 960 12,000
1993/02/25 960 960 960 960 3,000
1993/02/24 960 960 960 960 2,000
1993/02/23 960 960 950 960 18,000
1993/02/22 970 970 970 970 7,000
1993/02/19 962 970 962 970 2,000
1993/02/18 961 970 951 970 9,000
1993/02/15 981 981 961 961 17,000
1993/02/12 980 980 980 980 2,000
1993/02/10 980 980 970 980 25,000
1993/02/09 990 990 965 980 17,000
1993/02/08 995 995 980 980 17,000
1993/02/05 980 995 980 995 17,000
1993/02/04 990 1,000 980 1,000 19,000
1993/02/03 980 980 980 980 12,000
1993/02/02 1,020 1,020 1,000 1,020 15,000
1993/02/01 1,030 1,030 1,030 1,030 6,000
1993/01/29 1,050 1,060 1,050 1,060 7,000
1993/01/28 1,020 1,040 1,020 1,040 20,000
1993/01/27 1,020 1,020 1,020 1,020 3,000
1993/01/26 1,010 1,020 1,010 1,020 7,000
1993/01/25 1,040 1,040 1,020 1,020 8,000
1993/01/22 1,030 1,030 1,030 1,030 7,000
1993/01/21 1,010 1,020 1,000 1,020 11,000
1993/01/20 1,020 1,020 1,020 1,020 6,000
1993/01/19 1,020 1,020 1,020 1,020 2,000
1993/01/18 1,030 1,040 1,020 1,030 7,000
1993/01/14 1,040 1,040 1,040 1,040 5,000
1993/01/13 1,050 1,050 1,010 1,040 8,000
1993/01/12 1,030 1,040 1,030 1,030 4,000
1993/01/11 1,050 1,050 1,050 1,050 1,000
1993/01/08 1,070 1,080 1,070 1,070 3,000
1993/01/07 1,080 1,080 1,080 1,080 3,000
1993/01/06 1,100 1,100 1,100 1,100 1,000
1993/01/05 1,150 1,150 1,150 1,150 3,000

このページの先頭へ