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
2019/12/30 1,710 1,725 1,708 1,725 1,900
2019/12/27 1,673 1,714 1,673 1,707 5,100
2019/12/26 1,662 1,674 1,662 1,673 6,900
2019/12/25 1,689 1,692 1,666 1,668 5,700
2019/12/24 1,709 1,723 1,688 1,688 4,100
2019/12/23 1,726 1,730 1,706 1,709 5,000
2019/12/20 1,730 1,733 1,723 1,726 4,700
2019/12/19 1,725 1,732 1,723 1,729 3,700
2019/12/18 1,747 1,747 1,717 1,726 5,500
2019/12/17 1,754 1,755 1,745 1,749 4,600
2019/12/16 1,748 1,758 1,748 1,753 3,700
2019/12/13 1,744 1,752 1,739 1,742 9,500
2019/12/12 1,737 1,738 1,723 1,729 3,000
2019/12/11 1,751 1,752 1,732 1,734 4,800
2019/12/10 1,755 1,759 1,752 1,752 3,100
2019/12/09 1,770 1,770 1,758 1,762 3,300
2019/12/06 1,774 1,774 1,759 1,767 3,600
2019/12/05 1,779 1,791 1,771 1,775 3,900
2019/12/04 1,800 1,800 1,776 1,778 4,100
2019/12/03 1,796 1,798 1,796 1,798 2,200
2019/12/02 1,800 1,809 1,796 1,796 2,700
2019/11/29 1,800 1,809 1,800 1,804 700
2019/11/28 1,803 1,813 1,798 1,813 2,200
2019/11/27 1,800 1,804 1,800 1,803 900
2019/11/26 1,814 1,814 1,800 1,800 2,000
2019/11/25 1,807 1,811 1,805 1,811 1,900
2019/11/22 1,800 1,810 1,797 1,807 2,400
2019/11/21 1,805 1,805 1,800 1,801 1,800
2019/11/20 1,820 1,820 1,802 1,811 4,900
2019/11/19 1,850 1,879 1,815 1,821 4,700
2019/11/18 1,848 1,848 1,847 1,847 200
2019/11/15 1,830 1,838 1,819 1,838 2,000
2019/11/14 1,845 1,845 1,819 1,819 2,300
2019/11/13 1,822 1,845 1,817 1,845 1,700
2019/11/12 1,819 1,840 1,814 1,830 4,000
2019/11/11 1,822 1,838 1,822 1,837 1,000
2019/11/08 1,821 1,834 1,814 1,814 2,800
2019/11/07 1,829 1,830 1,810 1,826 2,500
2019/11/06 1,799 1,825 1,799 1,825 2,600
2019/11/05 1,811 1,823 1,792 1,820 2,700
2019/11/01 1,801 1,811 1,801 1,811 2,100
2019/10/31 1,784 1,816 1,784 1,796 4,400
2019/10/30 1,708 1,928 1,708 1,864 26,000
2019/10/29 1,723 1,723 1,709 1,712 2,800
2019/10/28 1,710 1,720 1,702 1,712 4,700
2019/10/25 1,709 1,709 1,695 1,700 1,600
2019/10/24 1,695 1,699 1,694 1,695 2,000
2019/10/23 1,693 1,706 1,693 1,699 500
2019/10/21 1,691 1,700 1,691 1,695 2,000
2019/10/18 1,691 1,710 1,691 1,707 2,200
2019/10/17 1,699 1,709 1,699 1,706 1,300
2019/10/16 1,704 1,708 1,704 1,708 1,100
2019/10/15 1,707 1,707 1,676 1,701 3,500
2019/10/11 1,700 1,700 1,687 1,692 1,200
2019/10/10 1,702 1,709 1,701 1,701 1,200
2019/10/09 1,720 1,720 1,702 1,702 2,200
2019/10/08 1,708 1,720 1,708 1,720 1,400
2019/10/07 1,713 1,725 1,711 1,720 1,100
2019/10/04 1,690 1,718 1,690 1,713 2,600
2019/10/03 1,680 1,697 1,678 1,697 2,100
2019/10/02 1,677 1,687 1,670 1,685 2,800
2019/10/01 1,676 1,677 1,676 1,677 400
2019/09/30 1,677 1,677 1,661 1,664 1,800
2019/09/27 1,665 1,672 1,663 1,672 1,800
2019/09/26 1,689 1,690 1,658 1,671 8,500
2019/09/25 1,645 1,669 1,640 1,669 5,300
2019/09/24 1,619 1,636 1,619 1,633 2,200
2019/09/20 1,610 1,635 1,610 1,611 6,500
2019/09/19 1,620 1,650 1,620 1,645 7,500
2019/09/18 1,661 1,690 1,651 1,659 1,500
2019/09/17 1,679 1,708 1,668 1,668 3,100
2019/09/13 1,651 1,672 1,629 1,672 7,200
2019/09/12 1,631 1,651 1,631 1,641 3,500
2019/09/11 1,620 1,635 1,620 1,635 1,900
2019/09/10 1,609 1,614 1,609 1,614 1,600
2019/09/09 1,630 1,630 1,612 1,624 2,300
2019/09/06 1,604 1,614 1,604 1,610 3,300
2019/09/05 1,616 1,625 1,611 1,622 1,800
2019/09/04 1,626 1,626 1,616 1,616 1,700
2019/09/03 1,605 1,616 1,605 1,609 1,600
2019/09/02 1,626 1,632 1,626 1,627 500
2019/08/30 1,599 1,637 1,599 1,626 2,000
2019/08/29 1,622 1,622 1,597 1,597 2,300
2019/08/28 1,628 1,628 1,618 1,628 1,300
2019/08/27 1,617 1,643 1,601 1,601 1,400
2019/08/26 1,639 1,639 1,633 1,633 2,800
2019/08/23 1,638 1,638 1,634 1,638 600
2019/08/22 1,657 1,657 1,645 1,649 800
2019/08/21 1,633 1,663 1,633 1,660 1,400
2019/08/20 1,646 1,677 1,630 1,652 2,700
2019/08/19 1,602 1,654 1,602 1,614 1,400
2019/08/16 1,615 1,620 1,600 1,600 3,200
2019/08/15 1,630 1,630 1,610 1,622 3,900
2019/08/14 1,649 1,649 1,630 1,630 300
2019/08/13 1,648 1,669 1,620 1,628 8,100
2019/08/09 1,668 1,668 1,649 1,649 800
2019/08/08 1,671 1,671 1,642 1,656 1,800
2019/08/07 1,661 1,699 1,661 1,663 1,400
2019/08/06 1,650 1,664 1,650 1,662 3,500
2019/08/05 1,661 1,670 1,654 1,661 5,000
2019/08/02 1,714 1,714 1,670 1,679 2,100
2019/08/01 1,661 1,704 1,661 1,689 700
2019/07/31 1,689 1,695 1,660 1,663 1,800
2019/07/30 1,699 1,699 1,660 1,689 3,500
2019/07/29 1,683 1,724 1,681 1,689 1,200
2019/07/26 1,725 1,725 1,682 1,682 2,500
2019/07/25 1,695 1,721 1,682 1,721 2,100
2019/07/24 1,685 1,689 1,680 1,689 1,700
2019/07/23 1,710 1,710 1,683 1,684 2,600
2019/07/22 1,731 1,731 1,695 1,715 4,100
2019/07/19 1,700 1,706 1,684 1,691 4,000
2019/07/18 1,711 1,719 1,700 1,700 3,900
2019/07/17 1,719 1,735 1,710 1,711 1,800
2019/07/16 1,714 1,730 1,707 1,720 1,300
2019/07/12 1,719 1,719 1,710 1,714 2,100
2019/07/11 1,729 1,739 1,707 1,722 2,400
2019/07/10 1,721 1,721 1,705 1,707 2,700
2019/07/09 1,723 1,728 1,710 1,728 1,300
2019/07/08 1,724 1,729 1,716 1,718 1,500
2019/07/05 1,747 1,747 1,724 1,724 3,600
2019/07/04 1,746 1,746 1,710 1,727 1,800
2019/07/03 1,726 1,726 1,707 1,711 1,300
2019/07/02 1,721 1,743 1,712 1,735 1,200
2019/07/01 1,717 1,729 1,710 1,716 1,800
2019/06/28 1,730 1,730 1,701 1,701 1,100
2019/06/27 1,747 1,749 1,730 1,730 1,700
2019/06/26 1,735 1,744 1,726 1,738 2,200
2019/06/25 1,716 1,716 1,684 1,700 4,300
2019/06/24 1,678 1,693 1,678 1,686 1,200
2019/06/21 1,713 1,719 1,682 1,690 1,500
2019/06/20 1,665 1,725 1,665 1,725 3,200
2019/06/19 1,663 1,681 1,663 1,663 1,800
2019/06/18 1,723 1,728 1,662 1,662 3,800
2019/06/17 1,749 1,749 1,725 1,725 3,600
2019/06/14 1,700 1,737 1,699 1,725 3,000
2019/06/13 1,698 1,742 1,698 1,705 2,300
2019/06/12 1,699 1,713 1,695 1,713 1,500
2019/06/11 1,671 1,699 1,671 1,699 2,500
2019/06/10 1,669 1,676 1,647 1,672 2,000
2019/06/07 1,648 1,678 1,647 1,669 3,300
2019/06/06 1,668 1,668 1,647 1,653 2,300
2019/06/05 1,674 1,675 1,651 1,671 3,400
2019/06/04 1,643 1,675 1,643 1,669 900
2019/06/03 1,642 1,680 1,642 1,642 2,200
2019/05/31 1,655 1,655 1,640 1,640 1,300
2019/05/30 1,641 1,660 1,641 1,660 1,200
2019/05/29 1,652 1,666 1,645 1,645 2,100
2019/05/28 1,646 1,679 1,646 1,668 1,900
2019/05/27 1,639 1,689 1,639 1,647 2,500
2019/05/24 1,636 1,662 1,636 1,640 3,300
2019/05/23 1,644 1,703 1,636 1,636 3,000
2019/05/22 1,651 1,654 1,643 1,644 4,100
2019/05/21 1,660 1,674 1,646 1,646 3,400
2019/05/20 1,710 1,710 1,666 1,667 3,400
2019/05/17 1,734 1,750 1,654 1,692 6,600
2019/05/16 1,791 1,791 1,653 1,662 11,800
2019/05/15 1,869 1,869 1,771 1,798 2,900
2019/05/14 1,778 1,812 1,771 1,789 2,800
2019/05/13 1,803 1,820 1,796 1,800 3,500
2019/05/10 1,813 1,819 1,802 1,802 3,300
2019/05/09 1,846 1,850 1,818 1,819 3,200
2019/05/08 1,857 1,870 1,846 1,846 4,000
2019/05/07 1,888 1,888 1,859 1,871 2,400
2019/04/26 1,879 1,889 1,846 1,861 3,100
2019/04/25 1,877 1,879 1,855 1,879 3,600
2019/04/24 1,856 1,871 1,856 1,864 2,200
2019/04/23 1,856 1,866 1,853 1,866 1,200
2019/04/22 1,868 1,868 1,851 1,861 1,500
2019/04/19 1,851 1,874 1,849 1,856 2,500
2019/04/18 1,897 1,902 1,850 1,854 4,900
2019/04/17 1,897 1,905 1,890 1,897 2,400
2019/04/16 1,880 1,900 1,880 1,897 2,200
2019/04/15 1,897 1,899 1,874 1,891 3,000
2019/04/12 1,880 1,897 1,876 1,881 2,200
2019/04/11 1,882 1,898 1,882 1,882 1,400
2019/04/10 1,888 1,897 1,882 1,883 1,300
2019/04/09 1,902 1,902 1,891 1,902 2,000
2019/04/08 1,899 1,907 1,888 1,896 2,600
2019/04/05 1,906 1,906 1,890 1,899 3,000
2019/04/04 1,906 1,912 1,887 1,893 1,500
2019/04/03 1,900 1,912 1,888 1,912 2,500
2019/04/02 1,910 1,910 1,897 1,900 2,500
2019/04/01 1,895 1,907 1,894 1,900 4,700
2019/03/29 1,898 1,898 1,876 1,886 2,600
2019/03/28 1,887 1,899 1,874 1,899 7,000
2019/03/27 1,888 1,903 1,870 1,887 20,300
2019/03/26 1,956 1,956 1,911 1,923 40,100
2019/03/25 1,919 1,919 1,910 1,916 10,500
2019/03/22 1,910 1,921 1,910 1,921 4,500
2019/03/20 1,907 1,915 1,904 1,914 3,800
2019/03/19 1,917 1,917 1,893 1,907 16,100
2019/03/18 1,872 1,917 1,872 1,917 16,300
2019/03/15 1,895 1,919 1,871 1,871 28,400
2019/03/14 1,910 1,915 1,894 1,899 14,300
2019/03/13 1,900 1,905 1,889 1,896 2,500
2019/03/12 1,893 1,910 1,889 1,906 2,600
2019/03/11 1,889 1,921 1,889 1,895 3,800
2019/03/08 1,889 1,898 1,880 1,883 4,700
2019/03/07 1,925 1,927 1,912 1,919 4,200
2019/03/06 1,915 1,938 1,908 1,925 4,500
2019/03/05 1,908 1,927 1,908 1,914 2,700
2019/03/04 1,915 1,928 1,903 1,917 3,700
2019/03/01 1,901 1,921 1,901 1,920 2,200
2019/02/28 1,883 1,924 1,883 1,903 2,700
2019/02/27 1,875 1,900 1,875 1,890 3,600
2019/02/26 1,895 1,900 1,883 1,887 3,400
2019/02/25 1,896 1,897 1,877 1,886 2,200
2019/02/22 1,891 1,891 1,863 1,863 2,300
2019/02/21 1,873 1,892 1,866 1,891 1,900
2019/02/20 1,880 1,881 1,864 1,873 2,500
2019/02/19 1,839 1,864 1,830 1,861 3,200
2019/02/18 1,831 1,845 1,805 1,826 3,700
2019/02/15 1,832 1,835 1,802 1,806 4,500
2019/02/14 1,804 1,863 1,804 1,835 5,000
2019/02/13 1,872 1,884 1,863 1,879 4,100
2019/02/12 1,851 1,868 1,851 1,865 2,400
2019/02/08 1,864 1,865 1,846 1,862 1,700
2019/02/07 1,850 1,868 1,837 1,864 1,500
2019/02/06 1,843 1,849 1,842 1,844 800
2019/02/05 1,846 1,846 1,836 1,840 1,900
2019/02/04 1,808 1,831 1,808 1,823 2,200
2019/02/01 1,815 1,850 1,800 1,800 2,300
2019/01/31 1,825 1,840 1,813 1,813 3,700
2019/01/30 1,881 1,919 1,824 1,825 4,700
2019/01/29 1,881 1,914 1,881 1,881 5,800
2019/01/28 1,919 1,955 1,883 1,883 3,500
2019/01/25 1,910 1,925 1,881 1,891 2,800
2019/01/24 1,904 1,904 1,879 1,883 4,600
2019/01/23 1,910 1,938 1,903 1,903 2,100
2019/01/22 1,946 1,953 1,910 1,925 2,600
2019/01/21 1,949 1,960 1,944 1,944 3,000
2019/01/18 1,919 1,949 1,919 1,949 2,400
2019/01/17 1,913 1,952 1,913 1,919 1,900
2019/01/16 1,955 1,955 1,910 1,910 4,300
2019/01/15 1,936 1,968 1,930 1,954 2,900
2019/01/11 1,950 1,965 1,949 1,949 2,700
2019/01/10 1,900 1,928 1,900 1,928 2,500
2019/01/09 1,906 1,913 1,883 1,910 3,600
2019/01/08 1,853 1,913 1,853 1,906 4,400
2019/01/07 1,795 1,923 1,795 1,892 4,800
2019/01/04 1,781 1,802 1,775 1,786 5,800

このページの先頭へ