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
1994/12/30 862 862 852 852 11,000
1994/12/29 870 870 862 862 6,000
1994/12/28 848 860 845 860 12,000
1994/12/27 849 849 841 848 9,000
1994/12/26 850 860 850 850 32,000
1994/12/22 850 860 841 850 36,000
1994/12/21 839 860 839 840 65,000
1994/12/20 860 860 841 841 20,000
1994/12/19 855 860 855 860 13,000
1994/12/16 860 860 860 860 2,000
1994/12/15 849 860 849 860 11,000
1994/12/14 850 850 841 841 7,000
1994/12/13 869 869 860 860 13,000
1994/12/12 860 860 860 860 12,000
1994/12/09 870 870 860 860 14,000
1994/12/08 860 860 860 860 3,000
1994/12/07 851 851 850 850 4,000
1994/12/06 848 848 848 848 5,000
1994/12/05 860 860 855 860 9,000
1994/12/02 860 860 848 848 7,000
1994/12/01 870 870 859 859 18,000
1994/11/30 869 870 859 870 7,000
1994/11/29 869 870 860 870 5,000
1994/11/28 869 869 868 869 6,000
1994/11/25 869 869 868 868 22,000
1994/11/24 860 868 860 868 11,000
1994/11/22 900 900 900 900 5,000
1994/11/21 910 910 910 910 8,000
1994/11/18 901 901 900 900 16,000
1994/11/17 900 900 900 900 1,000
1994/11/16 900 900 900 900 5,000
1994/11/15 899 899 895 895 4,000
1994/11/14 900 900 900 900 1,000
1994/11/11 885 885 885 885 8,000
1994/11/09 910 910 890 910 16,000
1994/11/08 910 910 910 910 12,000
1994/11/07 911 911 910 910 7,000
1994/11/04 901 910 901 910 6,000
1994/11/02 901 901 899 899 30,000
1994/11/01 910 911 910 911 6,000
1994/10/31 900 900 900 900 1,000
1994/10/28 885 900 885 890 7,000
1994/10/27 920 920 890 890 7,000
1994/10/26 925 925 925 925 6,000
1994/10/25 935 935 935 935 6,000
1994/10/24 945 945 945 945 21,000
1994/10/21 945 950 945 945 33,000
1994/10/20 945 945 945 945 11,000
1994/10/19 915 915 915 915 2,000
1994/10/18 915 915 915 915 2,000
1994/10/17 888 888 888 888 16,000
1994/10/14 919 919 892 892 11,000
1994/10/13 920 920 920 920 9,000
1994/10/12 920 920 910 920 15,000
1994/10/11 920 925 915 915 31,000
1994/10/07 929 929 925 925 2,000
1994/10/06 930 930 930 930 10,000
1994/10/05 930 930 916 916 7,000
1994/10/04 935 935 930 930 13,000
1994/10/03 901 915 901 915 4,000
1994/09/30 906 914 906 914 18,000
1994/09/29 895 905 895 905 5,000
1994/09/28 900 905 893 905 7,000
1994/09/27 910 924 910 910 9,000
1994/09/26 921 921 910 910 9,000
1994/09/22 950 950 950 950 18,000
1994/09/21 950 960 948 950 49,000
1994/09/20 940 950 940 950 16,000
1994/09/19 910 930 910 930 16,000
1994/09/16 920 930 919 920 16,000
1994/09/14 930 930 920 930 6,000
1994/09/13 931 935 930 930 10,000
1994/09/12 949 949 929 929 6,000
1994/09/09 970 970 950 950 13,000
1994/09/08 969 970 960 970 22,000
1994/09/07 969 980 965 970 13,000
1994/09/06 970 970 960 970 26,000
1994/09/05 970 970 960 970 20,000
1994/09/02 975 975 960 960 9,000
1994/09/01 980 980 980 980 8,000
1994/08/31 980 980 980 980 1,000
1994/08/30 983 983 980 980 5,000
1994/08/29 982 982 982 982 4,000
1994/08/26 982 982 982 982 1,000
1994/08/25 985 985 981 981 60,000
1994/08/24 985 985 985 985 3,000
1994/08/23 985 985 985 985 4,000
1994/08/22 1,000 1,000 995 995 14,000
1994/08/19 999 999 995 995 2,000
1994/08/18 1,000 1,000 1,000 1,000 3,000
1994/08/16 993 1,000 985 985 13,000
1994/08/15 993 999 993 999 2,000
1994/08/12 994 994 992 994 10,000
1994/08/11 983 983 983 983 2,000
1994/08/09 1,000 1,000 983 983 10,000
1994/08/08 990 1,000 990 1,000 3,000
1994/08/05 999 999 990 999 5,000
1994/08/04 1,000 1,000 1,000 1,000 3,000
1994/08/03 971 991 971 991 3,000
1994/08/02 990 1,000 990 1,000 8,000
1994/08/01 980 980 980 980 1,000
1994/07/29 990 1,000 980 1,000 13,000
1994/07/28 990 990 990 990 14,000
1994/07/27 995 995 994 994 12,000
1994/07/26 995 999 995 998 4,000
1994/07/25 1,000 1,000 995 1,000 19,000
1994/07/22 1,010 1,010 995 995 17,000
1994/07/21 1,010 1,010 1,000 1,000 16,000
1994/07/20 1,020 1,030 1,010 1,010 14,000
1994/07/19 1,020 1,020 1,010 1,010 20,000
1994/07/18 1,030 1,030 1,010 1,010 6,000
1994/07/15 1,030 1,030 1,030 1,030 5,000
1994/07/14 1,010 1,030 1,010 1,030 20,000
1994/07/13 1,020 1,020 1,000 1,000 22,000
1994/07/12 1,030 1,030 1,010 1,020 9,000
1994/07/11 1,030 1,040 1,030 1,040 2,000
1994/07/08 1,040 1,040 1,040 1,040 8,000
1994/07/07 1,050 1,060 1,040 1,040 15,000
1994/07/06 1,050 1,060 1,040 1,040 10,000
1994/07/05 1,040 1,050 1,040 1,040 14,000
1994/07/04 1,040 1,050 1,030 1,050 17,000
1994/07/01 1,060 1,060 1,020 1,020 22,000
1994/06/30 1,030 1,060 1,030 1,060 8,000
1994/06/29 1,050 1,050 1,030 1,050 8,000
1994/06/28 1,060 1,080 1,050 1,080 23,000
1994/06/27 1,040 1,070 1,010 1,070 19,000
1994/06/24 1,060 1,070 1,050 1,070 27,000
1994/06/23 1,010 1,080 1,010 1,080 22,000
1994/06/22 1,010 1,030 990 990 70,000
1994/06/21 1,070 1,070 1,050 1,050 59,000
1994/06/20 1,060 1,100 1,050 1,070 59,000
1994/06/17 1,040 1,050 1,040 1,050 35,000
1994/06/16 1,040 1,050 1,040 1,050 15,000
1994/06/15 1,040 1,040 1,040 1,040 4,000
1994/06/14 1,050 1,050 1,050 1,050 16,000
1994/06/13 1,040 1,050 1,040 1,050 116,000
1994/06/10 1,020 1,050 1,020 1,050 205,000
1994/06/09 1,080 1,080 1,050 1,050 25,000
1994/06/08 1,050 1,080 1,050 1,080 14,000
1994/06/07 1,000 1,040 1,000 1,040 8,000
1994/06/06 1,010 1,010 1,000 1,000 4,000
1994/06/03 1,010 1,010 990 990 15,000
1994/06/02 1,030 1,040 1,010 1,010 39,000
1994/06/01 1,030 1,050 1,010 1,010 17,000
1994/05/31 1,060 1,070 1,050 1,070 20,000
1994/05/30 1,060 1,070 1,060 1,060 7,000
1994/05/27 1,040 1,040 1,040 1,040 3,000
1994/05/26 1,070 1,070 1,070 1,070 1,000
1994/05/25 1,060 1,070 1,060 1,060 10,000
1994/05/24 1,050 1,060 1,050 1,050 19,000
1994/05/23 1,040 1,060 1,040 1,050 37,000
1994/05/20 1,070 1,110 1,070 1,100 44,000
1994/05/19 1,050 1,060 1,050 1,060 41,000
1994/05/18 1,040 1,070 1,040 1,050 45,000
1994/05/17 1,040 1,050 1,030 1,050 65,000
1994/05/16 1,020 1,050 1,020 1,030 43,000
1994/05/13 999 1,020 990 1,020 22,000
1994/05/12 980 1,000 980 1,000 13,000
1994/05/11 990 990 980 990 13,000
1994/05/10 970 970 970 970 9,000
1994/05/09 960 970 960 970 6,000
1994/05/06 990 990 970 970 5,000
1994/05/02 960 970 960 970 3,000
1994/04/28 960 970 950 970 22,000
1994/04/27 980 980 960 960 7,000
1994/04/26 980 980 980 980 18,000
1994/04/25 1,000 1,000 980 980 48,000
1994/04/22 999 1,000 999 1,000 5,000
1994/04/21 980 980 971 971 4,000
1994/04/20 1,030 1,030 1,000 1,000 23,000
1994/04/19 1,030 1,030 1,010 1,010 12,000
1994/04/18 1,000 1,050 1,000 1,030 36,000
1994/04/15 1,000 1,000 1,000 1,000 16,000
1994/04/14 931 950 931 950 8,000
1994/04/13 916 916 916 916 2,000
1994/04/12 913 915 913 915 3,000
1994/04/11 926 926 905 910 19,000
1994/04/08 945 945 926 926 19,000
1994/04/07 905 906 905 905 24,000
1994/04/06 910 910 905 905 21,000
1994/04/05 910 910 900 900 28,000
1994/04/04 920 920 910 910 26,000
1994/04/01 910 910 910 910 13,000
1994/03/31 930 930 910 910 15,000
1994/03/30 940 940 930 930 16,000
1994/03/29 950 950 945 945 7,000
1994/03/28 940 940 930 940 30,000
1994/03/25 945 950 930 940 34,000
1994/03/24 932 950 932 945 49,000
1994/03/23 951 951 925 940 60,000
1994/03/22 989 989 940 940 87,000
1994/03/18 1,050 1,060 1,050 1,060 28,000
1994/03/17 1,040 1,050 1,030 1,050 65,000
1994/03/16 1,010 1,040 1,010 1,040 16,000
1994/03/15 1,000 1,000 999 1,000 30,000
1994/03/14 950 970 950 970 55,000
1994/03/11 959 959 941 941 29,000
1994/03/10 950 960 931 940 39,000
1994/03/09 950 950 940 940 54,000
1994/03/08 940 940 940 940 13,000
1994/03/07 950 950 940 940 56,000
1994/03/04 950 950 921 940 146,000
1994/03/03 960 965 950 950 12,000
1994/03/02 960 975 960 965 41,000
1994/03/01 950 960 950 950 47,000
1994/02/28 970 970 950 950 47,000
1994/02/25 970 970 960 970 20,000
1994/02/24 959 970 955 970 14,000
1994/02/23 950 950 950 950 3,000
1994/02/22 999 999 981 981 4,000
1994/02/21 950 970 945 970 11,000
1994/02/17 945 950 945 950 9,000
1994/02/15 949 949 939 945 8,000
1994/02/14 960 960 954 956 26,000
1994/02/10 957 957 950 957 7,000
1994/02/09 998 998 957 957 16,000
1994/02/08 990 1,000 990 1,000 18,000
1994/02/07 1,000 1,020 995 995 7,000
1994/02/04 1,000 1,000 990 990 11,000
1994/02/03 990 990 990 990 8,000
1994/02/02 1,050 1,050 990 1,040 13,000
1994/02/01 1,050 1,060 1,030 1,050 18,000
1994/01/31 1,050 1,060 1,050 1,060 16,000
1994/01/28 1,000 1,000 980 980 9,000
1994/01/27 1,000 1,000 1,000 1,000 11,000
1994/01/26 950 970 950 970 20,000
1994/01/25 950 950 940 940 7,000
1994/01/24 950 950 950 950 3,000
1994/01/21 1,030 1,030 990 1,000 20,000
1994/01/20 1,040 1,040 1,040 1,040 11,000
1994/01/19 970 1,020 970 990 60,000
1994/01/18 969 969 969 969 19,000
1994/01/17 929 929 929 929 4,000
1994/01/14 919 920 919 919 3,000
1994/01/13 911 914 911 914 3,000
1994/01/12 905 905 905 905 5,000
1994/01/11 915 915 905 905 18,000
1994/01/10 891 905 890 905 16,000
1994/01/07 890 890 890 890 28,000
1994/01/06 895 895 890 890 15,000
1994/01/05 895 895 895 895 7,000
1994/01/04 885 885 885 885 2,000

このページの先頭へ