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
2020/12/30 1,456 1,493 1,456 1,484 6,100
2020/12/29 1,453 1,471 1,453 1,465 4,600
2020/12/28 1,476 1,478 1,453 1,453 10,500
2020/12/25 1,474 1,474 1,461 1,465 3,000
2020/12/24 1,478 1,478 1,460 1,466 6,900
2020/12/23 1,500 1,500 1,478 1,479 9,900
2020/12/22 1,470 1,484 1,460 1,484 6,200
2020/12/21 1,477 1,485 1,461 1,479 7,000
2020/12/18 1,510 1,510 1,462 1,477 10,900
2020/12/17 1,527 1,591 1,490 1,490 48,300
2020/12/16 1,470 1,470 1,464 1,467 1,800
2020/12/15 1,469 1,470 1,464 1,469 1,400
2020/12/14 1,471 1,471 1,461 1,468 2,300
2020/12/11 1,472 1,472 1,461 1,466 2,800
2020/12/10 1,460 1,473 1,460 1,468 2,600
2020/12/09 1,459 1,474 1,459 1,460 1,600
2020/12/08 1,459 1,465 1,456 1,457 1,700
2020/12/07 1,458 1,460 1,456 1,456 3,200
2020/12/04 1,454 1,463 1,450 1,458 5,000
2020/12/03 1,463 1,466 1,447 1,447 7,200
2020/12/02 1,458 1,463 1,454 1,463 3,400
2020/12/01 1,461 1,477 1,451 1,451 2,100
2020/11/30 1,465 1,480 1,461 1,461 3,400
2020/11/27 1,468 1,479 1,467 1,469 4,100
2020/11/26 1,480 1,480 1,468 1,468 2,300
2020/11/25 1,484 1,485 1,475 1,482 2,500
2020/11/24 1,497 1,497 1,455 1,473 2,700
2020/11/20 1,489 1,489 1,469 1,478 1,700
2020/11/19 1,490 1,490 1,472 1,479 1,300
2020/11/18 1,473 1,492 1,468 1,492 3,900
2020/11/17 1,481 1,481 1,471 1,473 2,900
2020/11/16 1,476 1,490 1,475 1,481 5,000
2020/11/13 1,489 1,490 1,485 1,488 1,800
2020/11/12 1,499 1,502 1,486 1,502 2,000
2020/11/11 1,490 1,509 1,485 1,499 2,000
2020/11/10 1,500 1,510 1,485 1,492 3,700
2020/11/09 1,490 1,494 1,484 1,494 1,500
2020/11/06 1,500 1,500 1,483 1,487 1,400
2020/11/05 1,500 1,504 1,483 1,504 1,900
2020/11/04 1,495 1,500 1,486 1,500 600
2020/11/02 1,509 1,509 1,490 1,501 1,500
2020/10/30 1,493 1,493 1,492 1,492 300
2020/10/29 1,492 1,503 1,491 1,503 1,100
2020/10/28 1,500 1,500 1,492 1,492 800
2020/10/27 1,518 1,518 1,512 1,512 1,000
2020/10/26 1,518 1,518 1,500 1,507 1,500
2020/10/23 1,510 1,517 1,493 1,496 1,000
2020/10/22 1,492 1,516 1,492 1,492 1,300
2020/10/21 1,494 1,511 1,494 1,503 900
2020/10/20 1,511 1,511 1,493 1,496 1,000
2020/10/19 1,500 1,520 1,498 1,511 2,200
2020/10/16 1,504 1,507 1,500 1,500 1,100
2020/10/15 1,520 1,520 1,504 1,504 1,700
2020/10/14 1,520 1,524 1,513 1,524 400
2020/10/13 1,524 1,524 1,518 1,522 700
2020/10/12 1,509 1,538 1,509 1,530 1,100
2020/10/09 1,530 1,530 1,521 1,521 600
2020/10/08 1,530 1,544 1,530 1,544 1,000
2020/10/07 1,531 1,544 1,531 1,537 1,500
2020/10/06 1,521 1,550 1,521 1,550 2,100
2020/10/05 1,512 1,533 1,512 1,520 1,600
2020/10/02 1,525 1,525 1,510 1,510 3,500
2020/09/30 1,522 1,554 1,520 1,525 2,200
2020/09/29 1,515 1,552 1,502 1,522 5,100
2020/09/28 1,500 1,510 1,499 1,510 4,700
2020/09/25 1,509 1,509 1,499 1,507 2,700
2020/09/24 1,508 1,508 1,508 1,508 800
2020/09/23 1,505 1,508 1,494 1,508 2,800
2020/09/18 1,499 1,500 1,494 1,500 2,700
2020/09/17 1,500 1,500 1,494 1,500 700
2020/09/16 1,499 1,500 1,495 1,500 1,000
2020/09/15 1,500 1,500 1,494 1,500 2,200
2020/09/14 1,497 1,500 1,486 1,500 1,300
2020/09/11 1,490 1,498 1,480 1,498 3,100
2020/09/10 1,473 1,491 1,473 1,491 2,400
2020/09/09 1,479 1,480 1,473 1,473 3,100
2020/09/08 1,496 1,496 1,478 1,492 4,200
2020/09/07 1,490 1,508 1,490 1,508 4,400
2020/09/04 1,497 1,505 1,485 1,489 2,700
2020/09/03 1,503 1,504 1,500 1,503 1,000
2020/09/02 1,504 1,504 1,491 1,500 1,100
2020/09/01 1,500 1,500 1,481 1,491 2,000
2020/08/31 1,488 1,501 1,488 1,500 400
2020/08/28 1,500 1,500 1,489 1,500 1,300
2020/08/27 1,497 1,497 1,478 1,481 1,200
2020/08/26 1,480 1,481 1,480 1,481 800
2020/08/25 1,498 1,498 1,491 1,491 1,500
2020/08/24 1,499 1,499 1,480 1,480 1,600
2020/08/21 1,501 1,501 1,487 1,487 1,400
2020/08/20 1,500 1,501 1,493 1,501 700
2020/08/19 1,505 1,507 1,495 1,500 600
2020/08/18 1,494 1,494 1,488 1,488 700
2020/08/17 1,493 1,499 1,484 1,499 1,200
2020/08/14 1,507 1,507 1,484 1,484 1,300
2020/08/13 1,487 1,513 1,487 1,507 3,200
2020/08/12 1,474 1,505 1,474 1,487 3,600
2020/08/11 1,510 1,514 1,493 1,503 3,200
2020/08/07 1,479 1,495 1,477 1,495 2,500
2020/08/06 1,495 1,495 1,467 1,467 1,300
2020/08/05 1,476 1,480 1,476 1,476 500
2020/08/04 1,495 1,495 1,466 1,476 900
2020/08/03 1,460 1,465 1,460 1,465 800
2020/07/31 1,499 1,500 1,460 1,460 4,200
2020/07/30 1,520 1,520 1,502 1,502 800
2020/07/29 1,509 1,509 1,501 1,506 1,400
2020/07/28 1,509 1,509 1,509 1,509 400
2020/07/27 1,546 1,546 1,509 1,532 2,200
2020/07/22 1,537 1,537 1,506 1,506 1,100
2020/07/21 1,540 1,540 1,506 1,537 900
2020/07/20 1,549 1,549 1,500 1,542 3,800
2020/07/17 1,533 1,533 1,509 1,512 1,400
2020/07/16 1,505 1,508 1,505 1,505 700
2020/07/15 1,538 1,538 1,501 1,505 1,800
2020/07/14 1,500 1,511 1,500 1,511 1,700
2020/07/13 1,500 1,501 1,500 1,501 900
2020/07/10 1,502 1,502 1,500 1,500 1,100
2020/07/09 1,511 1,547 1,506 1,506 1,600
2020/07/08 1,515 1,556 1,515 1,522 1,600
2020/07/07 1,514 1,541 1,514 1,524 1,300
2020/07/06 1,525 1,565 1,525 1,527 2,000
2020/07/03 1,553 1,553 1,547 1,552 700
2020/07/02 1,544 1,544 1,524 1,524 2,600
2020/07/01 1,533 1,545 1,533 1,544 1,100
2020/06/30 1,579 1,579 1,532 1,533 1,400
2020/06/29 1,501 1,577 1,501 1,553 3,400
2020/06/26 1,577 1,577 1,540 1,550 1,400
2020/06/25 1,580 1,580 1,535 1,537 2,000
2020/06/24 1,545 1,545 1,540 1,540 200
2020/06/23 1,540 1,545 1,540 1,545 1,100
2020/06/22 1,542 1,543 1,534 1,534 1,300
2020/06/19 1,529 1,543 1,527 1,529 2,400
2020/06/18 1,511 1,530 1,511 1,529 700
2020/06/17 1,538 1,538 1,490 1,501 2,000
2020/06/16 1,500 1,538 1,500 1,538 2,400
2020/06/15 1,512 1,522 1,508 1,508 1,300
2020/06/12 1,516 1,549 1,500 1,537 4,700
2020/06/11 1,539 1,561 1,514 1,516 3,700
2020/06/10 1,574 1,574 1,515 1,538 3,800
2020/06/09 1,568 1,577 1,562 1,574 1,600
2020/06/08 1,583 1,590 1,553 1,566 5,000
2020/06/05 1,511 1,599 1,511 1,599 3,400
2020/06/04 1,577 1,580 1,503 1,510 7,600
2020/06/03 1,599 1,602 1,577 1,577 3,700
2020/06/02 1,599 1,599 1,590 1,595 1,700
2020/06/01 1,585 1,600 1,578 1,594 1,800
2020/05/29 1,620 1,620 1,580 1,585 5,800
2020/05/28 1,580 1,600 1,580 1,580 10,100
2020/05/27 1,540 1,593 1,464 1,582 15,100
2020/05/26 1,457 1,560 1,450 1,560 13,200
2020/05/25 1,499 1,524 1,398 1,398 34,100
2020/05/22 1,370 1,379 1,369 1,374 900
2020/05/21 1,356 1,381 1,356 1,370 800
2020/05/20 1,408 1,408 1,378 1,386 2,000
2020/05/19 1,397 1,397 1,350 1,378 2,200
2020/05/18 1,381 1,382 1,372 1,372 1,300
2020/05/15 1,343 1,355 1,343 1,355 300
2020/05/14 1,399 1,399 1,346 1,346 3,500
2020/05/13 1,374 1,377 1,374 1,376 1,800
2020/05/12 1,360 1,374 1,351 1,374 2,500
2020/05/11 1,339 1,362 1,339 1,353 1,200
2020/05/08 1,359 1,359 1,331 1,332 900
2020/05/07 1,301 1,323 1,301 1,309 3,100
2020/05/01 1,305 1,311 1,305 1,309 1,800
2020/04/30 1,304 1,331 1,301 1,323 4,300
2020/04/28 1,311 1,332 1,311 1,318 4,000
2020/04/27 1,361 1,361 1,303 1,330 3,000
2020/04/24 1,301 1,337 1,301 1,301 2,700
2020/04/23 1,300 1,322 1,286 1,300 4,400
2020/04/22 1,340 1,342 1,307 1,307 6,000
2020/04/21 1,396 1,396 1,350 1,359 3,800
2020/04/20 1,405 1,437 1,401 1,401 2,600
2020/04/17 1,423 1,436 1,404 1,409 3,900
2020/04/16 1,419 1,439 1,411 1,423 5,100
2020/04/15 1,419 1,433 1,418 1,423 2,000
2020/04/14 1,432 1,452 1,419 1,419 2,800
2020/04/13 1,510 1,512 1,420 1,431 4,600
2020/04/10 1,463 1,480 1,463 1,480 3,000
2020/04/09 1,540 1,545 1,446 1,470 14,900
2020/04/08 1,321 1,440 1,321 1,440 5,000
2020/04/07 1,245 1,450 1,236 1,351 10,100
2020/04/06 1,260 1,288 1,214 1,245 13,500
2020/04/03 1,276 1,276 1,251 1,266 3,500
2020/04/02 1,367 1,367 1,275 1,275 4,900
2020/04/01 1,448 1,448 1,332 1,337 5,000
2020/03/31 1,499 1,499 1,415 1,418 13,700
2020/03/30 1,646 1,700 1,579 1,579 37,700
2020/03/27 1,740 1,776 1,727 1,752 19,800
2020/03/26 1,689 1,750 1,586 1,750 20,800
2020/03/25 1,620 1,649 1,580 1,649 7,500
2020/03/24 1,566 1,590 1,501 1,524 9,400
2020/03/23 1,343 1,550 1,341 1,536 13,200
2020/03/19 1,288 1,349 1,288 1,344 8,300
2020/03/18 1,221 1,354 1,221 1,288 33,500
2020/03/17 1,131 1,214 1,131 1,206 9,300
2020/03/16 1,190 1,212 1,161 1,188 6,300
2020/03/13 1,170 1,173 1,119 1,155 11,900
2020/03/12 1,270 1,290 1,270 1,278 11,900
2020/03/11 1,368 1,368 1,340 1,340 7,000
2020/03/10 1,351 1,368 1,335 1,340 13,300
2020/03/09 1,447 1,447 1,420 1,420 15,400
2020/03/06 1,500 1,538 1,500 1,506 13,200
2020/03/05 1,504 1,533 1,504 1,507 13,400
2020/03/04 1,501 1,530 1,501 1,510 2,100
2020/03/03 1,531 1,549 1,503 1,503 4,500
2020/03/02 1,501 1,544 1,501 1,530 4,500
2020/02/28 1,590 1,591 1,501 1,501 6,300
2020/02/27 1,600 1,616 1,575 1,591 6,300
2020/02/26 1,655 1,670 1,597 1,597 8,100
2020/02/25 1,686 1,709 1,650 1,650 17,100
2020/02/21 1,696 1,727 1,696 1,718 2,000
2020/02/20 1,728 1,728 1,688 1,688 4,300
2020/02/19 1,695 1,713 1,695 1,701 1,600
2020/02/18 1,694 1,714 1,686 1,697 1,100
2020/02/17 1,700 1,723 1,690 1,706 3,600
2020/02/14 1,732 1,732 1,710 1,720 3,200
2020/02/13 1,731 1,739 1,729 1,732 1,200
2020/02/12 1,729 1,736 1,728 1,730 500
2020/02/10 1,723 1,738 1,723 1,738 400
2020/02/07 1,750 1,750 1,742 1,742 700
2020/02/06 1,740 1,756 1,737 1,737 3,600
2020/02/05 1,748 1,748 1,732 1,739 1,300
2020/02/04 1,709 1,739 1,703 1,730 1,200
2020/02/03 1,671 1,722 1,671 1,719 1,700
2020/01/31 1,715 1,716 1,710 1,710 1,600
2020/01/30 1,735 1,735 1,687 1,687 7,700
2020/01/29 1,742 1,750 1,723 1,733 3,200
2020/01/28 1,721 1,733 1,706 1,723 4,000
2020/01/27 1,734 1,737 1,728 1,729 2,200
2020/01/24 1,737 1,740 1,734 1,734 1,100
2020/01/23 1,740 1,747 1,730 1,730 2,000
2020/01/22 1,741 1,744 1,731 1,740 1,600
2020/01/21 1,737 1,744 1,734 1,734 1,700
2020/01/20 1,729 1,736 1,728 1,731 2,500
2020/01/17 1,723 1,724 1,712 1,718 3,500
2020/01/16 1,732 1,732 1,703 1,703 2,000
2020/01/15 1,698 1,731 1,697 1,731 2,800
2020/01/14 1,720 1,720 1,693 1,697 2,000
2020/01/10 1,701 1,722 1,701 1,703 1,500
2020/01/09 1,701 1,717 1,700 1,701 2,600
2020/01/08 1,726 1,772 1,677 1,677 6,400
2020/01/07 1,732 1,752 1,718 1,744 2,500
2020/01/06 1,716 1,723 1,713 1,717 3,300

このページの先頭へ