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
2010/12/30 193 193 190 190 9,000
2010/12/29 190 193 190 193 9,000
2010/12/28 190 191 189 190 21,000
2010/12/27 190 191 190 190 20,000
2010/12/24 192 192 189 190 19,000
2010/12/22 192 193 189 192 61,000
2010/12/21 190 194 188 194 110,000
2010/12/20 194 195 192 192 83,000
2010/12/17 195 202 193 197 164,000
2010/12/16 191 194 191 193 75,000
2010/12/15 194 194 190 192 39,000
2010/12/14 193 194 190 194 48,000
2010/12/13 189 193 189 193 42,000
2010/12/10 193 193 189 192 141,000
2010/12/09 195 195 191 193 34,000
2010/12/08 189 194 188 194 48,000
2010/12/07 192 192 183 190 56,000
2010/12/06 195 195 191 194 74,000
2010/12/03 184 192 181 191 115,000
2010/12/02 185 186 183 183 24,000
2010/12/01 176 181 176 181 39,000
2010/11/30 179 180 177 179 74,000
2010/11/29 180 181 176 179 32,000
2010/11/26 183 183 178 180 24,000
2010/11/25 185 190 181 181 85,000
2010/11/24 167 184 167 182 167,000
2010/11/22 175 175 171 172 76,000
2010/11/19 182 182 176 177 60,000
2010/11/18 172 179 172 178 40,000
2010/11/17 172 173 172 172 70,000
2010/11/16 175 176 172 172 57,000
2010/11/15 173 175 173 175 40,000
2010/11/12 172 175 172 174 28,000
2010/11/11 179 179 172 173 136,000
2010/11/10 175 179 174 178 66,000
2010/11/09 182 185 176 177 61,000
2010/11/08 183 183 179 180 113,000
2010/11/05 171 177 171 176 123,000
2010/11/04 173 182 169 171 179,000
2010/11/02 170 172 169 172 82,000
2010/11/01 166 171 165 171 111,000
2010/10/29 166 174 165 170 244,000
2010/10/28 174 175 169 169 395,000
2010/10/27 182 182 176 178 314,000
2010/10/26 187 188 184 184 87,000
2010/10/25 183 190 182 190 152,000
2010/10/22 185 187 185 186 110,000
2010/10/21 198 198 186 187 376,000
2010/10/20 195 198 194 198 258,000
2010/10/19 197 200 195 200 290,000
2010/10/18 195 196 193 196 275,000
2010/10/15 186 192 186 191 197,000
2010/10/14 187 189 185 186 135,000
2010/10/13 185 190 184 187 116,000
2010/10/12 188 192 185 186 214,000
2010/10/08 186 191 179 189 524,000
2010/10/07 193 196 187 189 495,000
2010/10/06 203 204 193 195 382,000
2010/10/05 200 205 198 201 329,000
2010/10/04 193 202 191 200 510,000
2010/10/01 193 194 186 193 394,000
2010/09/30 195 196 188 191 453,000
2010/09/29 188 193 185 192 507,000
2010/09/28 179 188 179 188 301,000
2010/09/27 177 181 177 179 324,000
2010/09/24 171 178 169 174 421,000
2010/09/22 173 176 169 173 356,000
2010/09/21 178 178 167 173 574,000
2010/09/17 174 177 174 174 289,000
2010/09/16 172 175 172 174 286,000
2010/09/15 172 172 168 170 532,000
2010/09/14 160 175 160 172 1,129,000
2010/09/13 158 161 158 160 80,000
2010/09/10 161 162 158 158 101,000
2010/09/09 160 163 157 159 228,000
2010/09/08 157 159 151 159 248,000
2010/09/07 156 157 154 155 74,000
2010/09/06 158 159 154 156 138,000
2010/09/03 154 159 153 159 148,000
2010/09/02 160 160 153 154 212,000
2010/09/01 159 161 156 157 243,000
2010/08/31 159 164 156 159 394,000
2010/08/30 161 165 160 160 535,000
2010/08/27 150 160 150 156 329,000
2010/08/26 147 152 147 152 160,000
2010/08/25 142 149 140 147 162,000
2010/08/24 143 144 140 144 158,000
2010/08/23 148 154 141 143 451,000
2010/08/20 139 148 138 146 140,000
2010/08/19 137 142 137 141 62,000
2010/08/18 137 138 134 138 43,000
2010/08/17 137 138 135 137 88,000
2010/08/16 145 145 137 138 153,000
2010/08/13 144 144 141 144 138,000
2010/08/12 140 147 139 145 348,000
2010/08/11 136 145 133 145 324,000
2010/08/10 127 140 125 140 232,000
2010/08/09 125 127 125 127 6,000
2010/08/06 122 129 122 126 20,000
2010/08/05 124 124 122 124 20,000
2010/08/04 125 125 122 124 45,000
2010/08/03 126 127 126 126 11,000
2010/08/02 124 128 124 125 11,000
2010/07/30 127 127 123 124 30,000
2010/07/29 130 130 129 129 5,000
2010/07/28 130 130 130 130 10,000
2010/07/27 129 130 129 129 9,000
2010/07/26 132 132 131 131 26,000
2010/07/23 127 129 127 127 17,000
2010/07/22 122 127 122 127 24,000
2010/07/21 127 128 123 125 34,000
2010/07/20 125 126 124 125 62,000
2010/07/16 129 129 128 128 60,000
2010/07/15 128 129 127 129 104,000
2010/07/14 132 133 132 133 13,000
2010/07/13 131 132 130 130 23,000
2010/07/12 138 138 132 132 10,000
2010/07/09 134 134 133 133 31,000
2010/07/08 134 134 133 134 33,000
2010/07/07 133 134 130 130 35,000
2010/07/06 130 132 130 132 23,000
2010/07/05 133 133 130 130 19,000
2010/07/02 129 131 129 130 16,000
2010/07/01 131 131 128 129 30,000
2010/06/30 130 131 128 131 36,000
2010/06/29 135 135 132 132 46,000
2010/06/28 137 137 133 134 20,000
2010/06/25 136 136 132 134 16,000
2010/06/24 134 138 134 136 41,000
2010/06/23 133 135 133 134 18,000
2010/06/22 138 138 134 135 27,000
2010/06/21 134 138 134 137 54,000
2010/06/18 133 135 133 135 85,000
2010/06/17 136 136 131 131 104,000
2010/06/16 134 135 134 134 53,000
2010/06/15 134 134 131 132 21,000
2010/06/14 134 134 133 133 20,000
2010/06/11 134 136 134 134 53,000
2010/06/10 133 134 133 134 69,000
2010/06/09 133 134 133 134 7,000
2010/06/08 134 137 133 133 29,000
2010/06/07 135 135 134 134 168,000
2010/06/04 135 137 132 135 75,000
2010/06/03 137 137 136 137 40,000
2010/06/02 136 139 135 137 40,000
2010/06/01 137 140 136 139 19,000
2010/05/31 133 139 133 137 27,000
2010/05/28 138 138 134 135 34,000
2010/05/27 132 134 132 134 23,000
2010/05/26 134 134 133 133 22,000
2010/05/25 139 139 133 133 18,000
2010/05/24 138 139 138 139 14,000
2010/05/21 141 141 136 139 62,000
2010/05/20 145 146 144 146 23,000
2010/05/19 144 148 144 148 22,000
2010/05/18 150 150 147 148 45,000
2010/05/17 149 151 142 151 59,000
2010/05/14 156 157 153 153 44,000
2010/05/13 155 159 152 159 69,000
2010/05/12 140 150 140 149 52,000
2010/05/11 145 145 142 143 17,000
2010/05/10 139 143 139 142 20,000
2010/05/07 148 148 140 143 25,000
2010/05/06 154 154 149 151 31,000
2010/04/30 153 154 153 154 7,000
2010/04/28 154 156 152 152 42,000
2010/04/27 156 157 155 156 19,000
2010/04/26 153 157 153 155 39,000
2010/04/23 153 153 152 152 15,000
2010/04/22 154 154 153 153 25,000
2010/04/21 153 156 153 154 28,000
2010/04/20 155 157 153 153 44,000
2010/04/19 157 160 157 158 36,000
2010/04/16 159 162 157 162 36,000
2010/04/15 160 160 158 160 13,000
2010/04/14 158 162 158 158 46,000
2010/04/13 162 163 160 160 28,000
2010/04/12 159 161 157 160 65,000
2010/04/09 157 160 156 160 27,000
2010/04/08 163 163 155 156 61,000
2010/04/07 164 164 162 162 21,000
2010/04/06 166 166 162 162 36,000
2010/04/05 162 163 161 163 40,000
2010/04/02 161 161 157 159 38,000
2010/04/01 158 158 156 157 33,000
2010/03/31 157 158 155 156 47,000
2010/03/30 151 154 151 154 34,000
2010/03/29 151 151 150 151 34,000
2010/03/26 152 152 148 151 42,000
2010/03/25 150 153 149 150 60,000
2010/03/24 144 149 144 149 61,000
2010/03/23 144 145 144 144 66,000
2010/03/19 147 149 147 149 20,000
2010/03/18 149 149 147 147 12,000
2010/03/17 146 147 146 146 9,000
2010/03/16 147 147 143 146 39,000
2010/03/15 146 148 146 147 35,000
2010/03/12 142 146 141 146 67,000
2010/03/11 145 146 142 143 34,000
2010/03/10 144 145 141 143 67,000
2010/03/09 139 143 136 143 79,000
2010/03/08 140 140 138 138 11,000
2010/03/05 137 139 136 137 20,000
2010/03/04 140 140 136 136 26,000
2010/03/03 140 140 138 138 7,000
2010/03/02 138 140 137 140 14,000
2010/03/01 140 141 140 140 16,000
2010/02/26 139 142 138 141 128,000
2010/02/25 139 139 136 138 12,000
2010/02/24 136 140 136 137 39,000
2010/02/23 137 139 137 139 34,000
2010/02/22 136 139 136 136 62,000
2010/02/19 140 142 139 141 45,000
2010/02/18 138 139 135 139 45,000
2010/02/17 133 138 133 134 29,000
2010/02/16 133 133 132 132 17,000
2010/02/15 132 132 130 131 29,000
2010/02/12 135 136 126 131 102,000
2010/02/10 135 136 135 135 14,000
2010/02/09 136 136 135 136 9,000
2010/02/08 135 137 135 137 9,000
2010/02/05 137 138 137 138 9,000
2010/02/04 142 142 140 142 17,000
2010/02/03 146 146 141 142 11,000
2010/02/02 141 145 141 143 22,000
2010/02/01 143 143 140 143 14,000
2010/01/29 147 147 142 142 65,000
2010/01/28 148 148 148 148 22,000
2010/01/27 145 152 145 147 92,000
2010/01/26 147 147 145 146 15,000
2010/01/25 147 148 146 147 29,000
2010/01/22 150 151 147 149 44,000
2010/01/21 150 154 150 152 24,000
2010/01/20 156 156 150 155 105,000
2010/01/19 154 156 152 156 82,000
2010/01/18 154 154 152 153 17,000
2010/01/15 158 158 150 153 92,000
2010/01/14 151 156 149 156 44,000
2010/01/13 150 151 148 148 39,000
2010/01/12 150 150 146 150 51,000
2010/01/08 143 146 143 146 36,000
2010/01/07 145 145 144 144 11,000
2010/01/06 144 144 140 143 14,000
2010/01/05 145 145 143 143 3,000
2010/01/04 140 143 140 143 6,000

このページの先頭へ