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
2004/12/30 285 285 279 285 46,000
2004/12/29 290 290 278 284 128,000
2004/12/28 273 300 273 286 441,000
2004/12/27 275 276 273 273 62,000
2004/12/24 275 279 270 276 91,000
2004/12/22 276 280 272 276 140,000
2004/12/21 280 280 275 280 60,000
2004/12/20 273 280 270 279 99,000
2004/12/17 262 274 262 272 81,000
2004/12/16 269 269 264 266 53,000
2004/12/15 271 273 270 271 61,000
2004/12/14 273 276 271 276 53,000
2004/12/13 280 280 274 278 33,000
2004/12/10 284 284 278 280 93,000
2004/12/09 282 287 280 280 74,000
2004/12/08 281 284 277 282 53,000
2004/12/07 285 287 273 281 108,000
2004/12/06 278 287 278 285 58,000
2004/12/03 280 286 280 283 126,000
2004/12/02 275 281 273 280 57,000
2004/12/01 275 282 273 278 88,000
2004/11/30 280 280 274 275 31,000
2004/11/29 275 279 270 279 44,000
2004/11/26 270 274 267 270 41,000
2004/11/25 271 271 265 268 56,000
2004/11/24 279 280 273 274 48,000
2004/11/22 285 286 277 279 64,000
2004/11/19 286 289 284 286 94,000
2004/11/18 283 289 283 285 62,000
2004/11/17 277 284 277 281 40,000
2004/11/16 284 286 281 281 63,000
2004/11/15 286 288 281 288 78,000
2004/11/12 278 281 278 281 38,000
2004/11/11 279 283 278 281 79,000
2004/11/10 284 286 283 284 50,000
2004/11/09 288 290 280 285 69,000
2004/11/08 285 295 282 286 222,000
2004/11/05 266 285 265 282 337,000
2004/11/04 267 267 255 263 131,000
2004/11/02 275 275 265 270 84,000
2004/11/01 270 273 264 273 55,000
2004/10/29 272 282 270 271 192,000
2004/10/28 266 275 264 269 284,000
2004/10/27 261 262 260 261 29,000
2004/10/26 261 264 261 264 56,000
2004/10/25 263 265 260 264 184,000
2004/10/22 273 276 267 270 198,000
2004/10/21 272 275 265 269 138,000
2004/10/20 285 290 270 273 380,000
2004/10/19 277 284 277 280 136,000
2004/10/18 275 282 275 277 151,000
2004/10/15 273 276 272 274 166,000
2004/10/14 288 288 270 271 651,000
2004/10/13 292 294 290 290 318,000
2004/10/12 295 295 289 292 420,000
2004/10/08 287 296 285 292 2,264,000
2004/10/07 280 308 280 297 4,368,000
2004/10/06 252 261 250 261 137,000
2004/10/05 251 253 249 249 182,000
2004/10/04 250 253 247 250 357,000
2004/10/01 253 256 253 255 34,000
2004/09/30 256 256 248 249 107,000
2004/09/29 255 258 244 256 67,000
2004/09/28 266 266 255 256 107,000
2004/09/27 252 277 252 266 316,000
2004/09/24 246 252 244 250 90,000
2004/09/22 246 248 245 248 51,000
2004/09/21 248 249 245 247 75,000
2004/09/17 244 245 242 245 33,000
2004/09/16 245 245 242 242 39,000
2004/09/15 245 248 245 246 21,000
2004/09/14 247 247 246 247 13,000
2004/09/13 243 247 243 247 23,000
2004/09/10 249 249 244 245 109,000
2004/09/09 250 250 245 245 57,000
2004/09/08 248 249 247 247 26,000
2004/09/07 252 252 246 247 41,000
2004/09/06 246 251 244 251 37,000
2004/09/03 247 247 240 241 59,000
2004/09/02 247 247 243 244 35,000
2004/09/01 245 249 245 246 32,000
2004/08/31 249 250 247 250 15,000
2004/08/30 250 250 246 249 10,000
2004/08/27 248 250 247 250 12,000
2004/08/26 249 250 248 250 14,000
2004/08/25 250 252 248 251 20,000
2004/08/24 251 251 250 250 10,000
2004/08/23 258 258 250 253 17,000
2004/08/20 258 258 249 253 81,000
2004/08/19 250 256 248 256 50,000
2004/08/18 246 250 246 249 51,000
2004/08/17 246 247 243 246 40,000
2004/08/16 240 244 234 244 30,000
2004/08/13 239 248 239 244 126,000
2004/08/12 240 246 240 246 34,000
2004/08/11 245 248 240 241 78,000
2004/08/10 233 238 233 235 32,000
2004/08/09 228 232 223 232 54,000
2004/08/06 226 227 225 227 89,000
2004/08/05 234 234 230 233 39,000
2004/08/04 239 239 229 234 66,000
2004/08/03 243 243 240 241 11,000
2004/08/02 251 251 240 243 28,000
2004/07/30 244 247 244 247 21,000
2004/07/29 241 244 241 243 21,000
2004/07/28 246 246 239 243 48,000
2004/07/27 250 251 240 241 62,000
2004/07/26 254 257 250 251 33,000
2004/07/23 250 253 248 249 27,000
2004/07/22 250 251 248 250 33,000
2004/07/21 258 258 250 252 56,000
2004/07/20 259 259 253 254 80,000
2004/07/16 256 256 250 256 36,000
2004/07/15 253 256 247 252 91,000
2004/07/14 262 263 256 256 28,000
2004/07/13 264 264 258 263 32,000
2004/07/12 258 261 255 260 50,000
2004/07/09 256 258 254 257 59,000
2004/07/08 258 261 254 255 31,000
2004/07/07 260 261 255 259 35,000
2004/07/06 262 265 260 260 75,000
2004/07/05 267 269 263 266 57,000
2004/07/02 269 269 264 268 39,000
2004/07/01 272 273 270 271 35,000
2004/06/30 272 274 270 272 31,000
2004/06/29 273 274 269 272 52,000
2004/06/28 266 270 264 270 80,000
2004/06/25 265 268 264 267 38,000
2004/06/24 265 265 262 263 27,000
2004/06/23 267 268 265 266 43,000
2004/06/22 271 271 265 267 31,000
2004/06/21 273 274 271 271 59,000
2004/06/18 274 275 270 271 51,000
2004/06/17 275 276 273 275 26,000
2004/06/16 273 279 273 276 21,000
2004/06/15 278 278 272 273 21,000
2004/06/14 272 276 272 275 40,000
2004/06/11 268 270 268 270 105,000
2004/06/10 269 270 266 267 49,000
2004/06/09 271 271 265 266 32,000
2004/06/08 265 267 263 267 34,000
2004/06/07 265 266 263 264 55,000
2004/06/04 260 261 256 257 31,000
2004/06/03 267 268 260 260 44,000
2004/06/02 269 269 266 266 28,000
2004/06/01 266 268 265 266 45,000
2004/05/31 265 267 265 266 34,000
2004/05/28 263 264 262 264 44,000
2004/05/27 264 266 260 263 86,000
2004/05/26 275 275 262 263 66,000
2004/05/25 267 268 261 261 120,000
2004/05/24 255 266 254 264 544,000
2004/05/21 277 284 277 284 93,000
2004/05/20 274 277 272 276 69,000
2004/05/19 266 267 263 267 77,000
2004/05/18 248 266 248 258 83,000
2004/05/17 262 263 248 248 124,000
2004/05/14 269 269 258 262 105,000
2004/05/13 282 282 273 273 113,000
2004/05/12 288 288 275 279 146,000
2004/05/11 282 282 272 273 108,000
2004/05/10 319 319 282 282 90,000
2004/05/07 328 330 320 322 73,000
2004/05/06 331 332 326 328 94,000
2004/04/30 327 329 320 326 88,000
2004/04/28 330 332 329 330 30,000
2004/04/27 333 334 328 331 52,000
2004/04/26 335 335 329 332 57,000
2004/04/23 332 335 330 334 99,000
2004/04/22 318 333 318 329 105,000
2004/04/21 315 323 314 318 112,000
2004/04/20 323 324 317 320 135,000
2004/04/19 323 324 320 323 94,000
2004/04/16 321 326 321 322 49,000
2004/04/15 327 331 325 326 43,000
2004/04/14 330 333 328 332 67,000
2004/04/13 328 338 325 332 141,000
2004/04/12 325 335 325 328 44,000
2004/04/09 334 335 327 328 105,000
2004/04/08 333 336 332 332 49,000
2004/04/07 332 337 332 336 46,000
2004/04/06 333 339 331 336 49,000
2004/04/05 337 338 329 329 71,000
2004/04/02 344 344 331 332 68,000
2004/04/01 329 341 329 339 138,000
2004/03/31 338 338 324 332 52,000
2004/03/30 324 341 324 333 63,000
2004/03/29 324 327 320 320 99,000
2004/03/26 328 334 327 330 45,000
2004/03/25 332 334 320 328 78,000
2004/03/24 342 342 329 334 123,000
2004/03/23 330 335 324 334 77,000
2004/03/22 340 341 339 340 56,000
2004/03/19 338 339 333 339 50,000
2004/03/18 359 359 339 342 116,000
2004/03/17 334 355 334 351 301,000
2004/03/16 332 336 331 333 48,000
2004/03/15 340 341 335 340 95,000
2004/03/12 335 337 335 335 126,000
2004/03/11 337 337 335 337 59,000
2004/03/10 342 342 335 339 48,000
2004/03/09 333 345 332 342 184,000
2004/03/08 329 330 325 328 53,000
2004/03/05 335 335 326 328 72,000
2004/03/04 332 336 330 332 94,000
2004/03/03 334 334 322 328 49,000
2004/03/02 338 338 329 334 38,000
2004/03/01 332 337 330 337 61,000
2004/02/27 326 335 324 335 68,000
2004/02/26 330 330 323 326 55,000
2004/02/25 325 329 322 329 40,000
2004/02/24 325 325 316 325 113,000
2004/02/23 336 337 327 327 70,000
2004/02/20 338 338 335 337 53,000
2004/02/19 336 337 330 335 102,000
2004/02/18 340 344 330 338 128,000
2004/02/17 340 342 336 338 81,000
2004/02/16 335 340 332 340 115,000
2004/02/13 326 332 323 332 79,000
2004/02/12 324 329 324 326 102,000
2004/02/10 305 324 295 322 159,000
2004/02/09 314 315 309 309 92,000
2004/02/06 320 320 313 316 53,000
2004/02/05 325 325 315 320 80,000
2004/02/04 333 333 320 327 89,000
2004/02/03 330 334 321 332 84,000
2004/02/02 325 330 321 330 45,000
2004/01/30 324 328 319 326 71,000
2004/01/29 330 330 315 319 197,000
2004/01/28 341 341 333 338 114,000
2004/01/27 350 354 345 347 288,000
2004/01/26 345 350 341 350 152,000
2004/01/23 334 350 333 350 204,000
2004/01/22 337 342 332 338 119,000
2004/01/21 344 350 332 342 495,000
2004/01/20 342 359 335 335 1,111,000
2004/01/19 303 324 293 324 197,000
2004/01/16 300 303 292 303 89,000
2004/01/15 308 309 301 304 59,000
2004/01/14 302 304 300 304 110,000
2004/01/13 287 310 287 301 308,000
2004/01/09 283 286 280 286 86,000
2004/01/08 286 287 281 283 68,000
2004/01/07 288 288 283 286 51,000
2004/01/06 288 296 287 290 84,000
2004/01/05 289 297 288 293 61,000

このページの先頭へ