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
2007/12/28 485 490 478 482 130,000
2007/12/27 506 508 485 485 222,000
2007/12/26 480 502 479 501 343,000
2007/12/25 493 505 467 478 484,000
2007/12/21 458 478 446 478 678,000
2007/12/20 459 466 442 448 696,000
2007/12/19 465 475 448 453 419,000
2007/12/18 451 471 451 460 490,000
2007/12/17 495 498 461 461 385,000
2007/12/14 492 507 486 495 485,000
2007/12/13 495 534 485 494 1,148,000
2007/12/12 474 496 469 491 236,000
2007/12/11 482 492 474 480 387,000
2007/12/10 499 501 482 484 243,000
2007/12/07 510 510 494 499 294,000
2007/12/06 500 511 492 501 376,000
2007/12/05 491 514 488 493 689,000
2007/12/04 537 537 512 516 374,000
2007/12/03 547 556 526 530 345,000
2007/11/30 545 563 543 549 300,000
2007/11/29 565 566 540 549 221,000
2007/11/28 547 560 529 540 447,000
2007/11/27 531 538 513 531 448,000
2007/11/26 538 549 526 535 432,000
2007/11/22 516 559 515 558 601,000
2007/11/21 565 565 518 526 419,000
2007/11/20 555 571 526 555 831,000
2007/11/19 614 618 583 585 322,000
2007/11/16 630 649 598 619 506,000
2007/11/15 623 658 618 648 607,000
2007/11/14 626 635 611 622 292,000
2007/11/13 590 615 578 606 369,000
2007/11/12 590 604 568 603 453,000
2007/11/09 631 639 607 610 291,000
2007/11/08 620 625 606 621 382,000
2007/11/07 651 670 639 642 541,000
2007/11/06 663 695 638 645 586,000
2007/11/05 687 693 667 668 414,000
2007/11/02 684 710 680 697 561,000
2007/11/01 710 721 702 704 263,000
2007/10/31 728 728 705 708 295,000
2007/10/30 714 740 704 718 524,000
2007/10/29 733 739 708 721 517,000
2007/10/26 678 750 675 731 1,125,000
2007/10/25 701 708 675 679 395,000
2007/10/24 694 716 694 701 357,000
2007/10/23 711 715 687 695 503,000
2007/10/22 696 713 692 699 509,000
2007/10/19 728 734 720 726 442,000
2007/10/18 700 744 700 737 861,000
2007/10/17 720 720 685 700 1,208,000
2007/10/16 721 746 713 721 791,000
2007/10/15 750 753 727 731 1,129,000
2007/10/12 703 758 696 733 2,907,000
2007/10/11 700 722 681 710 2,438,000
2007/10/10 631 725 631 718 4,717,000
2007/10/09 623 641 620 625 441,000
2007/10/05 638 641 626 627 365,000
2007/10/04 660 675 640 641 759,000
2007/10/03 654 683 634 669 1,623,000
2007/10/02 626 674 615 660 2,256,000
2007/10/01 640 640 608 614 880,000
2007/09/28 654 665 612 633 1,937,000
2007/09/27 585 655 571 655 2,664,000
2007/09/26 540 562 532 555 606,000
2007/09/25 544 555 522 529 349,000
2007/09/21 551 582 530 544 370,000
2007/09/20 596 596 558 559 312,000
2007/09/19 593 598 577 580 576,000
2007/09/18 578 591 558 563 362,000
2007/09/14 558 636 558 588 1,617,000
2007/09/13 600 607 541 558 753,000
2007/09/12 628 649 580 583 783,000
2007/09/11 642 676 629 632 638,000
2007/09/10 587 669 587 662 948,000
2007/09/07 684 684 621 627 563,000
2007/09/06 664 690 647 674 606,000
2007/09/05 725 733 660 668 1,028,000
2007/09/04 672 735 656 715 2,173,000
2007/09/03 738 748 638 712 4,587,000
2007/08/31 618 688 612 688 3,858,000
2007/08/30 560 596 557 588 2,414,000
2007/08/29 530 574 501 556 4,343,000
2007/08/28 690 718 580 580 5,458,000
2007/08/27 625 680 622 680 4,473,000
2007/08/24 575 631 565 615 6,697,000
2007/08/23 560 597 520 561 7,573,000
2007/08/22 465 520 463 520 3,627,000
2007/08/21 480 493 427 440 3,197,000
2007/08/20 390 455 375 455 3,033,000
2007/08/17 398 405 363 375 2,500,000
2007/08/16 400 412 364 399 5,402,000
2007/08/15 329 379 328 365 13,073,000
2007/08/14 321 337 318 332 1,390,000
2007/08/13 330 334 309 320 1,888,000
2007/08/10 278 330 269 318 576,000
2007/08/09 280 283 280 281 55,000
2007/08/08 282 283 281 283 23,000
2007/08/07 281 283 281 283 13,000
2007/08/06 283 283 281 282 17,000
2007/08/03 280 284 280 283 17,000
2007/08/02 280 282 279 282 55,000
2007/08/01 282 284 279 280 59,000
2007/07/31 275 281 275 281 55,000
2007/07/30 276 279 276 279 55,000
2007/07/27 277 278 274 276 57,000
2007/07/26 280 282 280 280 23,000
2007/07/25 281 282 279 281 36,000
2007/07/24 281 282 280 282 85,000
2007/07/23 282 284 281 283 34,000
2007/07/20 289 289 285 285 45,000
2007/07/19 284 291 284 288 67,000
2007/07/18 282 283 281 281 26,000
2007/07/17 282 282 281 282 20,000
2007/07/13 283 285 282 284 27,000
2007/07/12 285 285 282 283 38,000
2007/07/11 290 290 284 284 17,000
2007/07/10 290 291 290 290 56,000
2007/07/09 290 291 281 291 84,000
2007/07/06 287 292 287 287 48,000
2007/07/05 288 289 284 287 36,000
2007/07/04 276 287 276 286 120,000
2007/07/03 279 279 277 279 20,000
2007/07/02 278 279 277 278 24,000
2007/06/29 277 278 277 278 20,000
2007/06/28 279 279 276 276 18,000
2007/06/27 278 278 276 276 18,000
2007/06/26 278 281 278 278 46,000
2007/06/25 280 281 279 279 59,000
2007/06/22 282 283 280 280 25,000
2007/06/21 282 285 281 284 29,000
2007/06/20 286 286 283 283 46,000
2007/06/19 282 286 282 286 43,000
2007/06/18 283 285 281 284 39,000
2007/06/15 280 282 279 282 41,000
2007/06/14 281 281 279 280 16,000
2007/06/13 284 284 282 283 35,000
2007/06/12 278 280 278 279 18,000
2007/06/11 284 285 279 279 42,000
2007/06/08 284 284 282 282 60,000
2007/06/07 286 287 284 286 21,000
2007/06/06 285 289 285 289 32,000
2007/06/05 288 288 284 287 18,000
2007/06/04 287 289 285 288 17,000
2007/06/01 285 286 284 285 26,000
2007/05/31 282 285 282 284 17,000
2007/05/30 282 285 279 282 23,000
2007/05/29 283 284 282 284 9,000
2007/05/28 282 283 277 282 19,000
2007/05/25 284 284 281 282 13,000
2007/05/24 285 285 283 283 13,000
2007/05/23 289 289 283 288 30,000
2007/05/22 286 288 282 288 52,000
2007/05/21 288 288 284 285 41,000
2007/05/18 286 286 281 283 44,000
2007/05/17 286 287 279 284 98,000
2007/05/16 303 303 288 291 90,000
2007/05/15 298 320 295 307 248,000
2007/05/14 297 298 292 297 27,000
2007/05/11 295 299 293 297 32,000
2007/05/10 298 298 295 295 16,000
2007/05/09 293 296 293 296 30,000
2007/05/08 294 294 291 293 26,000
2007/05/07 293 294 292 294 34,000
2007/05/02 290 292 284 291 41,000
2007/05/01 287 290 283 289 57,000
2007/04/27 283 294 283 287 110,000
2007/04/26 286 290 285 285 27,000
2007/04/25 286 287 283 283 15,000
2007/04/24 284 286 281 286 32,000
2007/04/23 286 290 286 286 29,000
2007/04/20 292 292 288 288 68,000
2007/04/19 292 292 288 289 39,000
2007/04/18 294 294 290 292 19,000
2007/04/17 294 294 291 291 7,000
2007/04/16 292 296 289 290 36,000
2007/04/13 300 303 292 292 85,000
2007/04/12 288 298 287 298 66,000
2007/04/11 283 290 283 288 38,000
2007/04/10 283 283 283 283 6,000
2007/04/09 285 286 281 286 31,000
2007/04/06 285 286 284 284 34,000
2007/04/05 283 289 283 283 18,000
2007/04/04 281 286 281 282 22,000
2007/04/03 280 283 279 279 22,000
2007/04/02 282 288 280 280 82,000
2007/03/30 280 280 278 280 32,000
2007/03/29 272 277 272 276 33,000
2007/03/28 275 276 275 276 13,000
2007/03/27 276 278 275 275 12,000
2007/03/26 281 281 280 280 17,000
2007/03/23 281 283 280 283 23,000
2007/03/22 282 283 279 280 35,000
2007/03/20 285 285 280 281 61,000
2007/03/19 273 279 273 279 48,000
2007/03/16 274 274 270 273 27,000
2007/03/15 273 276 273 275 34,000
2007/03/14 275 276 264 271 76,000
2007/03/13 281 281 280 280 10,000
2007/03/12 282 283 280 280 44,000
2007/03/09 276 280 276 280 59,000
2007/03/08 276 281 275 280 35,000
2007/03/07 276 282 276 278 53,000
2007/03/06 271 277 271 276 21,000
2007/03/05 276 278 273 274 54,000
2007/03/02 276 281 276 281 63,000
2007/03/01 287 292 276 276 93,000
2007/02/28 278 290 277 290 37,000
2007/02/27 302 302 291 295 54,000
2007/02/26 299 302 297 301 62,000
2007/02/23 293 299 292 299 109,000
2007/02/22 289 296 288 289 129,000
2007/02/21 287 292 285 285 138,000
2007/02/20 296 296 289 289 81,000
2007/02/19 294 296 292 296 53,000
2007/02/16 293 294 291 294 66,000
2007/02/15 300 300 292 295 47,000
2007/02/14 292 297 292 295 48,000
2007/02/13 292 297 289 294 88,000
2007/02/09 293 298 293 295 81,000
2007/02/08 302 303 298 298 45,000
2007/02/07 307 308 300 301 166,000
2007/02/06 298 303 298 300 68,000
2007/02/05 305 306 300 301 67,000
2007/02/02 306 306 301 303 62,000
2007/02/01 301 304 301 303 100,000
2007/01/31 303 304 300 301 71,000
2007/01/30 303 304 301 303 46,000
2007/01/29 302 304 300 301 56,000
2007/01/26 299 299 298 299 54,000
2007/01/25 311 311 303 303 71,000
2007/01/24 310 311 307 309 27,000
2007/01/23 304 309 304 307 49,000
2007/01/22 310 311 306 306 84,000
2007/01/19 308 308 304 308 79,000
2007/01/18 304 310 304 306 94,000
2007/01/17 308 308 303 304 79,000
2007/01/16 311 311 308 308 56,000
2007/01/15 311 313 311 311 59,000
2007/01/12 305 312 305 310 71,000
2007/01/11 307 307 305 306 41,000
2007/01/10 318 319 307 307 199,000
2007/01/09 294 304 294 304 147,000
2007/01/05 292 295 292 293 67,000
2007/01/04 293 294 289 289 49,000

このページの先頭へ