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 |
---|---|---|---|---|---|
2017/12/29 | 2,454 | 2,474 | 2,454 | 2,467 | 3,500 |
2017/12/28 | 2,466 | 2,467 | 2,457 | 2,460 | 3,900 |
2017/12/27 | 2,445 | 2,464 | 2,441 | 2,464 | 3,100 |
2017/12/26 | 2,431 | 2,442 | 2,431 | 2,432 | 8,100 |
2017/12/25 | 2,458 | 2,458 | 2,435 | 2,442 | 10,600 |
2017/12/22 | 2,472 | 2,472 | 2,453 | 2,458 | 7,200 |
2017/12/21 | 2,480 | 2,492 | 2,450 | 2,472 | 9,800 |
2017/12/20 | 2,488 | 2,493 | 2,480 | 2,480 | 6,300 |
2017/12/19 | 2,488 | 2,500 | 2,488 | 2,491 | 6,000 |
2017/12/18 | 2,499 | 2,500 | 2,487 | 2,488 | 4,900 |
2017/12/15 | 2,498 | 2,500 | 2,486 | 2,499 | 4,600 |
2017/12/14 | 2,485 | 2,498 | 2,484 | 2,496 | 4,800 |
2017/12/13 | 2,490 | 2,498 | 2,489 | 2,494 | 3,600 |
2017/12/12 | 2,497 | 2,503 | 2,494 | 2,503 | 2,700 |
2017/12/11 | 2,505 | 2,505 | 2,410 | 2,497 | 6,800 |
2017/12/08 | 2,468 | 2,506 | 2,468 | 2,505 | 7,000 |
2017/12/07 | 2,469 | 2,511 | 2,469 | 2,498 | 5,200 |
2017/12/06 | 2,495 | 2,525 | 2,404 | 2,455 | 17,000 |
2017/12/05 | 2,533 | 2,540 | 2,486 | 2,495 | 5,000 |
2017/12/04 | 2,510 | 2,535 | 2,495 | 2,533 | 9,300 |
2017/12/01 | 2,502 | 2,528 | 2,500 | 2,510 | 16,600 |
2017/11/30 | 2,528 | 2,528 | 2,490 | 2,490 | 5,400 |
2017/11/29 | 2,512 | 2,528 | 2,506 | 2,528 | 4,900 |
2017/11/28 | 2,510 | 2,510 | 2,485 | 2,488 | 10,100 |
2017/11/27 | 2,549 | 2,550 | 2,506 | 2,506 | 6,800 |
2017/11/24 | 2,535 | 2,553 | 2,535 | 2,549 | 2,700 |
2017/11/22 | 2,550 | 2,551 | 2,536 | 2,536 | 2,900 |
2017/11/21 | 2,550 | 2,567 | 2,550 | 2,553 | 4,000 |
2017/11/20 | 2,534 | 2,570 | 2,534 | 2,561 | 4,500 |
2017/11/17 | 2,510 | 2,534 | 2,510 | 2,534 | 5,100 |
2017/11/16 | 2,505 | 2,536 | 2,505 | 2,528 | 5,500 |
2017/11/15 | 2,545 | 2,549 | 2,521 | 2,528 | 4,900 |
2017/11/14 | 2,570 | 2,577 | 2,538 | 2,555 | 5,600 |
2017/11/13 | 2,563 | 2,583 | 2,550 | 2,577 | 8,000 |
2017/11/10 | 2,575 | 2,575 | 2,542 | 2,565 | 3,800 |
2017/11/09 | 2,560 | 2,574 | 2,540 | 2,574 | 12,600 |
2017/11/08 | 2,590 | 2,590 | 2,557 | 2,568 | 3,500 |
2017/11/07 | 2,584 | 2,584 | 2,551 | 2,576 | 4,500 |
2017/11/06 | 2,575 | 2,575 | 2,553 | 2,563 | 3,500 |
2017/11/02 | 2,590 | 2,590 | 2,572 | 2,573 | 2,200 |
2017/11/01 | 2,591 | 2,591 | 2,578 | 2,588 | 7,300 |
2017/10/31 | 2,592 | 2,593 | 2,572 | 2,588 | 3,800 |
2017/10/30 | 2,594 | 2,594 | 2,572 | 2,592 | 4,700 |
2017/10/27 | 2,577 | 2,577 | 2,557 | 2,573 | 3,600 |
2017/10/26 | 2,556 | 2,590 | 2,556 | 2,572 | 6,800 |
2017/10/25 | 2,576 | 2,576 | 2,556 | 2,568 | 2,100 |
2017/10/24 | 2,575 | 2,575 | 2,561 | 2,572 | 3,800 |
2017/10/23 | 2,578 | 2,578 | 2,531 | 2,562 | 2,900 |
2017/10/20 | 2,579 | 2,579 | 2,559 | 2,574 | 4,200 |
2017/10/19 | 2,533 | 2,570 | 2,533 | 2,567 | 4,900 |
2017/10/18 | 2,548 | 2,548 | 2,538 | 2,543 | 1,400 |
2017/10/17 | 2,559 | 2,559 | 2,540 | 2,548 | 3,300 |
2017/10/16 | 2,546 | 2,560 | 2,546 | 2,556 | 4,600 |
2017/10/13 | 2,586 | 2,586 | 2,521 | 2,567 | 6,000 |
2017/10/12 | 2,580 | 2,580 | 2,554 | 2,569 | 2,800 |
2017/10/11 | 2,588 | 2,588 | 2,561 | 2,577 | 3,400 |
2017/10/10 | 2,588 | 2,588 | 2,551 | 2,572 | 3,200 |
2017/10/06 | 2,539 | 2,577 | 2,539 | 2,563 | 3,400 |
2017/10/05 | 2,557 | 2,557 | 2,539 | 2,539 | 4,200 |
2017/10/04 | 2,560 | 2,560 | 2,547 | 2,557 | 4,000 |
2017/10/03 | 2,559 | 2,569 | 2,545 | 2,569 | 3,000 |
2017/10/02 | 2,592 | 2,600 | 2,545 | 2,575 | 6,900 |
2017/09/29 | 2,593 | 2,593 | 2,565 | 2,592 | 2,700 |
2017/09/28 | 2,572 | 2,594 | 2,529 | 2,594 | 5,800 |
2017/09/27 | 2,570 | 2,572 | 2,521 | 2,572 | 1,900 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 254 | 257 | 254 | 257 | 53,000 |
2017/09/25 | 255 | 258 | 255 | 256 | 48,000 |
2017/09/22 | 254 | 258 | 254 | 255 | 70,000 |
2017/09/21 | 253 | 254 | 253 | 254 | 37,000 |
2017/09/20 | 252 | 253 | 251 | 252 | 48,000 |
2017/09/19 | 253 | 253 | 251 | 252 | 46,000 |
2017/09/15 | 249 | 251 | 248 | 250 | 57,000 |
2017/09/14 | 252 | 253 | 248 | 249 | 45,000 |
2017/09/13 | 249 | 251 | 248 | 250 | 50,000 |
2017/09/12 | 251 | 251 | 248 | 250 | 50,000 |
2017/09/11 | 249 | 251 | 249 | 251 | 14,000 |
2017/09/08 | 247 | 249 | 247 | 249 | 46,000 |
2017/09/07 | 249 | 256 | 247 | 249 | 64,000 |
2017/09/06 | 245 | 246 | 244 | 246 | 26,000 |
2017/09/05 | 249 | 249 | 244 | 245 | 71,000 |
2017/09/04 | 253 | 253 | 248 | 249 | 45,000 |
2017/09/01 | 255 | 259 | 255 | 256 | 42,000 |
2017/08/31 | 256 | 256 | 255 | 255 | 30,000 |
2017/08/30 | 254 | 256 | 254 | 254 | 48,000 |
2017/08/29 | 253 | 254 | 252 | 254 | 26,000 |
2017/08/28 | 254 | 255 | 250 | 252 | 78,000 |
2017/08/25 | 255 | 259 | 253 | 253 | 116,000 |
2017/08/24 | 259 | 262 | 253 | 253 | 197,000 |
2017/08/23 | 268 | 271 | 262 | 262 | 361,000 |
2017/08/22 | 252 | 266 | 250 | 263 | 808,000 |
2017/08/21 | 249 | 249 | 244 | 244 | 42,000 |
2017/08/18 | 249 | 249 | 246 | 249 | 28,000 |
2017/08/17 | 250 | 250 | 248 | 250 | 29,000 |
2017/08/16 | 250 | 250 | 248 | 249 | 23,000 |
2017/08/15 | 248 | 252 | 248 | 251 | 37,000 |
2017/08/14 | 248 | 250 | 245 | 249 | 59,000 |
2017/08/10 | 249 | 254 | 248 | 251 | 38,000 |
2017/08/09 | 251 | 252 | 248 | 248 | 60,000 |
2017/08/08 | 252 | 254 | 252 | 254 | 18,000 |
2017/08/07 | 253 | 255 | 253 | 254 | 28,000 |
2017/08/04 | 251 | 253 | 251 | 253 | 21,000 |
2017/08/03 | 254 | 255 | 251 | 252 | 44,000 |
2017/08/02 | 255 | 256 | 252 | 254 | 31,000 |
2017/08/01 | 254 | 255 | 249 | 255 | 48,000 |
2017/07/31 | 252 | 254 | 251 | 254 | 24,000 |
2017/07/28 | 253 | 253 | 252 | 252 | 18,000 |
2017/07/27 | 256 | 256 | 253 | 253 | 29,000 |
2017/07/26 | 254 | 257 | 252 | 255 | 158,000 |
2017/07/25 | 250 | 253 | 249 | 252 | 34,000 |
2017/07/24 | 249 | 250 | 249 | 250 | 14,000 |
2017/07/21 | 248 | 251 | 246 | 250 | 71,000 |
2017/07/20 | 251 | 253 | 249 | 249 | 54,000 |
2017/07/19 | 248 | 250 | 248 | 250 | 20,000 |
2017/07/18 | 249 | 250 | 248 | 248 | 34,000 |
2017/07/14 | 249 | 252 | 249 | 252 | 23,000 |
2017/07/13 | 249 | 251 | 249 | 250 | 12,000 |
2017/07/12 | 250 | 250 | 249 | 249 | 21,000 |
2017/07/11 | 251 | 251 | 249 | 251 | 24,000 |
2017/07/10 | 251 | 251 | 249 | 250 | 36,000 |
2017/07/07 | 252 | 253 | 250 | 250 | 47,000 |
2017/07/06 | 250 | 255 | 249 | 253 | 53,000 |
2017/07/05 | 248 | 251 | 248 | 250 | 35,000 |
2017/07/04 | 251 | 252 | 247 | 248 | 90,000 |
2017/07/03 | 250 | 250 | 249 | 250 | 41,000 |
2017/06/30 | 253 | 253 | 250 | 252 | 14,000 |
2017/06/29 | 252 | 253 | 251 | 253 | 28,000 |
2017/06/28 | 252 | 253 | 250 | 250 | 22,000 |
2017/06/27 | 253 | 253 | 251 | 252 | 36,000 |
2017/06/26 | 254 | 254 | 251 | 252 | 34,000 |
2017/06/23 | 256 | 256 | 250 | 252 | 64,000 |
2017/06/22 | 251 | 256 | 250 | 256 | 102,000 |
2017/06/21 | 254 | 255 | 251 | 251 | 70,000 |
2017/06/20 | 254 | 257 | 251 | 253 | 229,000 |
2017/06/19 | 244 | 249 | 243 | 248 | 94,000 |
2017/06/16 | 244 | 244 | 241 | 242 | 17,000 |
2017/06/15 | 244 | 244 | 242 | 242 | 26,000 |
2017/06/14 | 244 | 250 | 242 | 242 | 89,000 |
2017/06/13 | 241 | 244 | 241 | 242 | 29,000 |
2017/06/12 | 242 | 244 | 242 | 242 | 18,000 |
2017/06/09 | 243 | 244 | 243 | 244 | 52,000 |
2017/06/08 | 241 | 244 | 241 | 243 | 49,000 |
2017/06/07 | 240 | 242 | 239 | 241 | 37,000 |
2017/06/06 | 244 | 244 | 241 | 242 | 33,000 |
2017/06/05 | 245 | 245 | 244 | 245 | 37,000 |
2017/06/02 | 241 | 246 | 240 | 246 | 78,000 |
2017/06/01 | 243 | 243 | 240 | 241 | 50,000 |
2017/05/31 | 245 | 245 | 242 | 242 | 23,000 |
2017/05/30 | 246 | 246 | 244 | 245 | 13,000 |
2017/05/29 | 246 | 246 | 245 | 245 | 57,000 |
2017/05/26 | 246 | 246 | 243 | 243 | 30,000 |
2017/05/25 | 245 | 247 | 245 | 246 | 45,000 |
2017/05/24 | 245 | 245 | 243 | 245 | 39,000 |
2017/05/23 | 244 | 245 | 242 | 245 | 21,000 |
2017/05/22 | 246 | 246 | 241 | 245 | 87,000 |
2017/05/19 | 240 | 241 | 240 | 241 | 58,000 |
2017/05/18 | 236 | 238 | 235 | 238 | 37,000 |
2017/05/17 | 240 | 240 | 237 | 238 | 22,000 |
2017/05/16 | 240 | 241 | 240 | 240 | 29,000 |
2017/05/15 | 240 | 241 | 240 | 240 | 43,000 |
2017/05/12 | 244 | 246 | 241 | 242 | 53,000 |
2017/05/11 | 246 | 247 | 245 | 246 | 57,000 |
2017/05/10 | 246 | 248 | 245 | 247 | 63,000 |
2017/05/09 | 244 | 246 | 244 | 246 | 73,000 |
2017/05/08 | 242 | 245 | 241 | 244 | 74,000 |
2017/05/02 | 237 | 242 | 237 | 242 | 51,000 |
2017/05/01 | 235 | 237 | 234 | 235 | 46,000 |
2017/04/28 | 237 | 237 | 234 | 235 | 37,000 |
2017/04/27 | 234 | 238 | 234 | 237 | 45,000 |
2017/04/26 | 234 | 236 | 232 | 234 | 62,000 |
2017/04/25 | 234 | 234 | 232 | 234 | 49,000 |
2017/04/24 | 233 | 234 | 232 | 234 | 51,000 |
2017/04/21 | 233 | 233 | 230 | 231 | 34,000 |
2017/04/20 | 231 | 232 | 231 | 231 | 28,000 |
2017/04/19 | 229 | 232 | 228 | 231 | 40,000 |
2017/04/18 | 234 | 236 | 231 | 231 | 121,000 |
2017/04/17 | 227 | 227 | 225 | 226 | 29,000 |
2017/04/14 | 228 | 228 | 227 | 227 | 18,000 |
2017/04/13 | 227 | 228 | 226 | 228 | 28,000 |
2017/04/12 | 229 | 229 | 227 | 227 | 74,000 |
2017/04/11 | 234 | 234 | 229 | 229 | 117,000 |
2017/04/10 | 234 | 235 | 233 | 234 | 24,000 |
2017/04/07 | 232 | 234 | 231 | 232 | 56,000 |
2017/04/06 | 237 | 237 | 231 | 232 | 84,000 |
2017/04/05 | 238 | 238 | 236 | 236 | 23,000 |
2017/04/04 | 239 | 241 | 236 | 241 | 90,000 |
2017/04/03 | 243 | 243 | 239 | 239 | 84,000 |
2017/03/31 | 250 | 251 | 240 | 241 | 172,000 |
2017/03/30 | 248 | 251 | 248 | 248 | 105,000 |
2017/03/29 | 249 | 255 | 245 | 248 | 322,000 |
2017/03/28 | 255 | 258 | 247 | 256 | 739,000 |
2017/03/27 | 266 | 267 | 264 | 265 | 137,000 |
2017/03/24 | 262 | 268 | 262 | 268 | 45,000 |
2017/03/23 | 265 | 265 | 262 | 263 | 86,000 |
2017/03/22 | 265 | 266 | 265 | 265 | 152,000 |
2017/03/21 | 267 | 269 | 267 | 268 | 58,000 |
2017/03/17 | 265 | 268 | 265 | 267 | 106,000 |
2017/03/16 | 269 | 269 | 264 | 267 | 117,000 |
2017/03/15 | 270 | 271 | 267 | 267 | 31,000 |
2017/03/14 | 271 | 273 | 269 | 271 | 41,000 |
2017/03/13 | 271 | 274 | 270 | 271 | 55,000 |
2017/03/10 | 271 | 272 | 268 | 271 | 101,000 |
2017/03/09 | 268 | 269 | 268 | 269 | 25,000 |
2017/03/08 | 268 | 268 | 266 | 267 | 47,000 |
2017/03/07 | 267 | 269 | 267 | 268 | 45,000 |
2017/03/06 | 268 | 268 | 265 | 267 | 31,000 |
2017/03/03 | 267 | 267 | 265 | 266 | 18,000 |
2017/03/02 | 268 | 269 | 267 | 267 | 37,000 |
2017/03/01 | 265 | 266 | 264 | 265 | 30,000 |
2017/02/28 | 262 | 264 | 262 | 262 | 31,000 |
2017/02/27 | 268 | 268 | 258 | 261 | 87,000 |
2017/02/24 | 273 | 273 | 267 | 267 | 57,000 |
2017/02/23 | 271 | 273 | 265 | 273 | 66,000 |
2017/02/22 | 273 | 273 | 270 | 271 | 21,000 |
2017/02/21 | 268 | 272 | 267 | 270 | 63,000 |
2017/02/20 | 267 | 268 | 267 | 268 | 20,000 |
2017/02/17 | 267 | 267 | 266 | 267 | 25,000 |
2017/02/16 | 264 | 268 | 264 | 267 | 88,000 |
2017/02/15 | 264 | 265 | 264 | 264 | 40,000 |
2017/02/14 | 264 | 266 | 263 | 266 | 64,000 |
2017/02/13 | 261 | 264 | 260 | 264 | 98,000 |
2017/02/10 | 261 | 263 | 260 | 260 | 64,000 |
2017/02/09 | 259 | 261 | 259 | 259 | 54,000 |
2017/02/08 | 259 | 260 | 257 | 259 | 36,000 |
2017/02/07 | 256 | 258 | 255 | 257 | 24,000 |
2017/02/06 | 256 | 256 | 255 | 255 | 13,000 |
2017/02/03 | 255 | 258 | 254 | 254 | 34,000 |
2017/02/02 | 257 | 257 | 254 | 255 | 29,000 |
2017/02/01 | 254 | 256 | 252 | 256 | 30,000 |
2017/01/31 | 257 | 257 | 255 | 256 | 34,000 |
2017/01/30 | 258 | 259 | 256 | 257 | 35,000 |
2017/01/27 | 260 | 260 | 257 | 258 | 30,000 |
2017/01/26 | 259 | 260 | 257 | 258 | 32,000 |
2017/01/25 | 258 | 258 | 255 | 256 | 40,000 |
2017/01/24 | 254 | 258 | 253 | 258 | 43,000 |
2017/01/23 | 253 | 256 | 252 | 255 | 23,000 |
2017/01/20 | 252 | 254 | 252 | 253 | 28,000 |
2017/01/19 | 251 | 255 | 248 | 253 | 118,000 |
2017/01/18 | 253 | 254 | 250 | 252 | 45,000 |
2017/01/17 | 253 | 254 | 252 | 254 | 45,000 |
2017/01/16 | 259 | 259 | 254 | 254 | 71,000 |
2017/01/13 | 258 | 258 | 257 | 258 | 42,000 |
2017/01/12 | 261 | 262 | 258 | 259 | 83,000 |
2017/01/11 | 259 | 263 | 259 | 262 | 67,000 |
2017/01/10 | 261 | 261 | 258 | 259 | 100,000 |
2017/01/06 | 259 | 262 | 258 | 261 | 82,000 |
2017/01/05 | 259 | 262 | 256 | 259 | 175,000 |
2017/01/04 | 254 | 258 | 254 | 258 | 56,000 |