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
1999/12/30 560 560 530 530 52,000
1999/12/29 534 555 530 550 91,000
1999/12/28 545 560 530 530 170,000
1999/12/27 587 587 540 560 132,000
1999/12/24 600 610 590 591 217,000
1999/12/22 544 600 531 580 271,000
1999/12/21 535 559 528 539 370,000
1999/12/20 581 585 539 547 305,000
1999/12/17 609 623 580 581 341,000
1999/12/16 649 649 590 617 418,000
1999/12/15 649 670 630 650 527,000
1999/12/14 698 710 650 659 1,052,000
1999/12/13 660 695 658 688 1,654,000
1999/12/10 609 664 609 650 1,477,000
1999/12/09 629 667 600 610 1,937,000
1999/12/08 541 629 540 629 1,503,000
1999/12/07 543 567 535 541 356,000
1999/12/06 561 565 541 549 270,000
1999/12/03 515 568 515 551 609,000
1999/12/02 539 539 500 512 365,000
1999/12/01 545 585 515 515 896,000
1999/11/30 550 620 530 555 1,664,000
1999/11/29 495 570 485 555 2,655,000
1999/11/26 410 490 405 490 1,556,000
1999/11/25 390 410 378 410 245,000
1999/11/24 370 395 366 385 246,000
1999/11/22 410 410 385 398 98,000
1999/11/19 402 405 390 405 122,000
1999/11/18 415 415 400 401 80,000
1999/11/17 375 420 371 410 148,000
1999/11/16 390 390 370 385 63,000
1999/11/15 420 421 365 390 140,000
1999/11/12 449 449 415 445 264,000
1999/11/11 435 490 410 450 718,000
1999/11/10 360 410 355 410 440,000
1999/11/09 309 336 300 325 105,000
1999/11/08 316 320 304 304 42,000
1999/11/05 316 320 316 316 36,000
1999/11/04 325 325 315 317 28,000
1999/11/02 320 329 314 314 34,000
1999/11/01 330 335 315 315 61,000
1999/10/29 325 330 315 320 100,000
1999/10/28 315 337 315 321 54,000
1999/10/27 326 326 300 309 132,000
1999/10/26 332 332 323 326 74,000
1999/10/25 353 353 335 336 69,000
1999/10/22 368 368 350 360 38,000
1999/10/21 380 390 372 378 109,000
1999/10/20 365 395 360 380 149,000
1999/10/19 327 346 326 346 121,000
1999/10/18 314 329 314 327 112,000
1999/10/15 368 370 350 359 189,000
1999/10/14 399 399 378 378 100,000
1999/10/13 412 420 399 399 201,000
1999/10/12 420 420 400 412 104,000
1999/10/08 434 434 416 420 56,000
1999/10/07 448 450 425 440 45,000
1999/10/06 455 466 450 454 50,000
1999/10/05 448 461 441 460 70,000
1999/10/04 459 474 458 458 56,000
1999/10/01 466 480 460 479 197,000
1999/09/30 438 475 438 466 204,000
1999/09/29 431 438 430 438 26,000
1999/09/28 410 450 410 432 72,000
1999/09/27 427 435 426 426 47,000
1999/09/24 430 438 415 426 178,000
1999/09/22 431 455 431 445 150,000
1999/09/21 462 466 451 466 205,000
1999/09/20 498 508 465 465 188,000
1999/09/17 478 515 460 508 423,000
1999/09/16 498 500 471 488 208,000
1999/09/14 530 530 490 519 329,000
1999/09/13 508 525 500 525 639,000
1999/09/10 469 509 469 498 1,166,000
1999/09/09 380 430 380 429 348,000
1999/09/08 375 390 364 380 123,000
1999/09/07 377 387 366 366 119,000
1999/09/06 415 415 385 387 412,000
1999/09/03 351 420 345 410 860,000
1999/09/02 360 368 336 349 422,000
1999/09/01 316 360 316 355 800,000
1999/08/31 296 325 295 315 205,000
1999/08/30 309 309 288 295 46,000
1999/08/27 280 300 280 299 84,000
1999/08/26 268 294 268 294 44,000
1999/08/25 271 274 270 273 93,000
1999/08/24 285 285 268 269 43,000
1999/08/23 290 290 277 280 85,000
1999/08/20 296 298 285 290 82,000
1999/08/19 299 299 290 291 65,000
1999/08/18 310 310 300 300 49,000
1999/08/17 310 312 304 305 44,000
1999/08/16 310 313 303 310 74,000
1999/08/13 310 311 301 311 90,000
1999/08/12 299 314 290 314 111,000
1999/08/11 287 291 287 290 33,000
1999/08/10 288 299 285 295 54,000
1999/08/09 287 290 287 287 55,000
1999/08/06 293 300 289 292 98,000
1999/08/05 290 296 285 291 178,000
1999/08/04 315 315 302 305 163,000
1999/08/03 345 350 322 331 335,000
1999/08/02 335 358 335 350 820,000
1999/07/30 290 335 276 325 766,000
1999/07/29 310 310 275 290 285,000
1999/07/28 325 331 275 310 1,518,000
1999/07/27 290 290 290 290 120,000
1999/07/26 210 210 205 210 16,000
1999/07/23 217 220 215 215 109,000
1999/07/22 218 220 210 219 60,000
1999/07/21 213 220 211 217 88,000
1999/07/19 207 210 206 210 44,000
1999/07/16 220 223 210 210 93,000
1999/07/15 210 220 209 216 153,000
1999/07/14 204 215 204 215 63,000
1999/07/13 203 219 203 214 70,000
1999/07/12 217 225 209 218 95,000
1999/07/09 224 224 199 215 320,000
1999/07/08 188 230 187 225 479,000
1999/07/07 192 195 186 186 38,000
1999/07/06 190 193 185 193 75,000
1999/07/05 175 190 175 187 67,000
1999/07/02 180 180 171 175 13,000
1999/07/01 180 180 170 180 10,000
1999/06/30 174 174 170 170 26,000
1999/06/29 171 171 170 170 9,000
1999/06/28 175 175 170 170 15,000
1999/06/25 171 171 168 170 37,000
1999/06/24 173 174 171 171 29,000
1999/06/23 180 180 174 174 23,000
1999/06/22 179 181 176 176 48,000
1999/06/21 176 179 174 177 80,000
1999/06/18 178 178 172 174 47,000
1999/06/17 185 187 181 181 78,000
1999/06/16 175 184 171 184 48,000
1999/06/15 179 180 171 174 41,000
1999/06/14 179 184 179 180 19,000
1999/06/11 195 195 184 184 25,000
1999/06/10 180 184 180 183 6,000
1999/06/09 175 180 175 179 14,000
1999/06/08 175 181 175 181 20,000
1999/06/07 170 177 170 175 26,000
1999/06/04 160 178 160 170 21,000
1999/06/03 162 162 158 159 18,000
1999/06/02 153 165 153 158 16,000
1999/06/01 151 152 150 152 22,000
1999/05/31 153 154 150 150 10,000
1999/05/28 152 153 150 153 26,000
1999/05/27 159 160 150 150 12,000
1999/05/26 163 165 159 159 33,000
1999/05/25 165 165 160 162 31,000
1999/05/24 171 171 162 165 13,000
1999/05/21 171 171 160 170 23,000
1999/05/20 179 179 171 174 38,000
1999/05/19 180 181 176 176 29,000
1999/05/18 181 181 181 181 9,000
1999/05/17 185 188 185 188 19,000
1999/05/14 190 190 181 190 30,000
1999/05/13 188 190 181 181 26,000
1999/05/12 193 193 185 188 25,000
1999/05/11 195 195 190 190 68,000
1999/05/10 200 200 194 195 132,000
1999/05/07 190 197 186 195 151,000
1999/05/06 197 197 185 185 30,000
1999/04/30 176 181 176 180 32,000
1999/04/28 185 185 177 177 10,000
1999/04/27 180 189 175 175 37,000
1999/04/26 180 180 180 180 10,000
1999/04/23 176 176 171 172 11,000
1999/04/22 175 175 175 175 12,000
1999/04/21 173 180 172 172 7,000
1999/04/20 189 189 171 181 25,000
1999/04/19 182 182 171 175 30,000
1999/04/16 195 195 185 185 22,000
1999/04/15 190 198 190 191 54,000
1999/04/14 199 200 190 190 68,000
1999/04/13 190 200 187 200 76,000
1999/04/12 185 190 180 185 53,000
1999/04/09 194 194 185 185 90,000
1999/04/08 173 200 173 185 159,000
1999/04/07 169 170 165 170 73,000
1999/04/06 165 169 163 169 59,000
1999/04/05 166 170 160 162 58,000
1999/04/02 150 161 150 158 15,000
1999/04/01 160 164 157 164 50,000
1999/03/31 158 160 155 160 30,000
1999/03/30 155 159 155 159 53,000
1999/03/29 150 155 150 155 23,000
1999/03/26 159 159 149 150 36,000
1999/03/25 159 159 148 148 56,000
1999/03/24 160 165 150 150 66,000
1999/03/23 152 168 152 158 86,000
1999/03/19 144 150 141 150 55,000
1999/03/18 145 148 144 144 35,000
1999/03/17 148 148 140 142 86,000
1999/03/16 140 148 140 143 109,000
1999/03/15 142 143 140 140 69,000
1999/03/12 144 145 140 140 49,000
1999/03/11 154 154 140 140 135,000
1999/03/10 134 150 130 149 211,000
1999/03/09 130 130 122 122 40,000
1999/03/08 134 134 130 130 37,000
1999/03/05 119 130 117 130 18,000
1999/03/04 119 119 119 119 1,000
1999/03/03 116 119 116 119 16,000
1999/03/02 130 130 119 119 15,000
1999/03/01 123 129 123 123 21,000
1999/02/26 129 130 125 125 40,000
1999/02/25 124 130 124 130 61,000
1999/02/24 123 129 123 129 16,000
1999/02/23 125 125 120 123 41,000
1999/02/22 120 125 118 120 44,000
1999/02/19 114 120 114 120 14,000
1999/02/18 112 113 112 113 3,000
1999/02/17 113 114 112 112 6,000
1999/02/16 112 117 111 112 21,000
1999/02/15 120 120 112 112 26,000
1999/02/12 116 116 115 115 12,000
1999/02/10 116 116 110 111 20,000
1999/02/09 115 120 115 120 11,000
1999/02/08 115 115 115 115 1,000
1999/02/05 116 116 116 116 6,000
1999/02/04 114 120 114 120 4,000
1999/02/03 125 125 119 119 29,000
1999/02/02 124 125 122 124 38,000
1999/02/01 119 135 119 119 51,000
1999/01/29 115 118 115 118 3,000
1999/01/28 119 120 115 115 18,000
1999/01/27 122 122 115 117 46,000
1999/01/26 115 122 114 122 62,000
1999/01/25 110 115 110 115 30,000
1999/01/22 106 110 106 110 26,000
1999/01/21 115 115 105 105 14,000
1999/01/20 110 110 110 110 44,000
1999/01/19 105 107 102 105 9,000
1999/01/18 105 107 105 107 9,000
1999/01/14 102 103 102 103 3,000
1999/01/13 103 107 103 107 13,000
1999/01/12 108 108 103 103 4,000
1999/01/11 103 110 101 110 18,000
1999/01/08 110 110 107 110 25,000
1999/01/07 111 111 110 110 14,000
1999/01/06 105 107 105 107 19,000
1999/01/05 107 107 105 105 26,000
1999/01/04 107 107 107 107 2,000

このページの先頭へ