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
2022/12/30 1,558 1,572 1,546 1,546 12,000
2022/12/29 1,526 1,560 1,523 1,560 10,800
2022/12/28 1,529 1,529 1,488 1,523 12,400
2022/12/27 1,507 1,523 1,479 1,523 27,500
2022/12/26 1,543 1,543 1,468 1,480 39,400
2022/12/23 1,511 1,540 1,510 1,527 24,700
2022/12/22 1,629 1,642 1,490 1,531 171,700
2022/12/21 1,692 1,698 1,578 1,604 62,200
2022/12/20 1,760 1,770 1,693 1,713 17,800
2022/12/19 1,755 1,761 1,754 1,761 14,100
2022/12/16 1,750 1,766 1,730 1,756 14,700
2022/12/15 1,724 1,748 1,723 1,748 13,200
2022/12/14 1,709 1,732 1,704 1,732 19,000
2022/12/13 1,691 1,695 1,676 1,691 14,200
2022/12/12 1,697 1,725 1,688 1,697 17,200
2022/12/09 1,673 1,682 1,672 1,681 11,300
2022/12/08 1,672 1,677 1,670 1,676 12,300
2022/12/07 1,671 1,682 1,671 1,681 11,600
2022/12/06 1,686 1,693 1,680 1,683 13,800
2022/12/05 1,690 1,699 1,680 1,699 11,200
2022/12/02 1,682 1,692 1,670 1,682 16,100
2022/12/01 1,709 1,714 1,674 1,674 31,000
2022/11/30 1,741 1,742 1,712 1,720 22,800
2022/11/29 1,772 1,774 1,740 1,755 23,000
2022/11/28 1,802 1,810 1,798 1,803 14,000
2022/11/25 1,769 1,820 1,769 1,820 12,900
2022/11/24 1,755 1,805 1,750 1,805 17,600
2022/11/22 1,756 1,765 1,754 1,760 15,500
2022/11/21 1,794 1,794 1,759 1,766 15,000
2022/11/18 1,810 1,812 1,788 1,806 27,100
2022/11/17 1,820 1,839 1,820 1,834 1,500
2022/11/16 1,814 1,820 1,807 1,820 800
2022/11/15 1,818 1,818 1,806 1,814 2,800
2022/11/14 1,900 1,900 1,791 1,800 20,800
2022/11/11 1,835 1,915 1,833 1,912 17,200
2022/11/10 1,816 1,835 1,816 1,833 2,000
2022/11/09 1,827 1,839 1,816 1,816 3,200
2022/11/08 1,820 1,842 1,820 1,842 3,900
2022/11/07 1,798 1,808 1,795 1,808 2,700
2022/11/04 1,807 1,840 1,781 1,786 3,300
2022/11/02 1,805 1,808 1,796 1,807 3,700
2022/11/01 1,809 1,813 1,795 1,805 4,800
2022/10/31 1,825 1,835 1,800 1,809 5,900
2022/10/28 1,850 1,877 1,825 1,825 15,000
2022/10/27 1,894 1,900 1,853 1,854 5,600
2022/10/26 1,902 1,902 1,882 1,883 4,800
2022/10/25 1,899 1,908 1,890 1,904 4,400
2022/10/24 1,910 1,912 1,890 1,899 1,600
2022/10/21 1,910 1,912 1,892 1,896 1,200
2022/10/20 1,920 1,920 1,896 1,904 6,300
2022/10/19 1,906 1,917 1,905 1,913 2,500
2022/10/18 1,905 1,917 1,905 1,906 3,000
2022/10/17 1,921 1,921 1,905 1,905 2,200
2022/10/14 1,906 1,921 1,902 1,921 5,100
2022/10/13 1,910 1,912 1,904 1,906 5,100
2022/10/12 1,939 1,939 1,910 1,910 4,500
2022/10/11 1,916 1,940 1,912 1,930 3,700
2022/10/07 1,920 1,933 1,916 1,923 4,700
2022/10/06 1,970 1,970 1,900 1,932 14,700
2022/10/05 2,053 2,080 1,930 1,980 15,100
2022/10/04 1,905 2,120 1,905 2,087 37,800
2022/10/03 1,901 1,908 1,900 1,905 3,800
2022/09/30 1,913 1,916 1,900 1,910 3,600
2022/09/29 1,914 1,944 1,913 1,929 2,600
2022/09/28 1,910 1,926 1,910 1,926 5,600
2022/09/27 1,915 1,926 1,915 1,920 4,000
2022/09/26 1,924 1,924 1,910 1,915 5,400
2022/09/22 1,920 1,930 1,920 1,925 4,800
2022/09/21 1,920 1,925 1,920 1,925 2,700
2022/09/20 1,925 1,965 1,925 1,930 3,600
2022/09/16 1,923 1,936 1,923 1,925 2,800
2022/09/15 1,926 1,939 1,926 1,930 2,400
2022/09/14 1,916 1,943 1,916 1,925 5,400
2022/09/13 1,921 1,927 1,921 1,925 2,300
2022/09/12 1,918 1,931 1,918 1,925 3,300
2022/09/09 1,921 1,930 1,921 1,925 5,400
2022/09/08 1,920 1,935 1,920 1,930 3,300
2022/09/07 1,918 1,931 1,918 1,925 2,600
2022/09/06 1,919 1,925 1,919 1,925 2,900
2022/09/05 1,930 1,933 1,921 1,930 1,800
2022/09/02 1,935 1,936 1,930 1,930 4,900
2022/09/01 1,946 1,948 1,935 1,948 6,600
2022/08/31 1,946 1,951 1,946 1,950 1,800
2022/08/30 1,946 1,963 1,946 1,963 1,800
2022/08/29 1,947 1,952 1,947 1,951 2,100
2022/08/26 1,967 1,984 1,961 1,965 1,200
2022/08/25 1,965 1,976 1,965 1,974 2,000
2022/08/24 1,946 1,976 1,946 1,961 1,200
2022/08/23 1,960 1,960 1,945 1,946 6,200
2022/08/22 1,980 1,980 1,965 1,966 6,300
2022/08/19 1,983 1,994 1,981 1,994 3,400
2022/08/18 1,993 1,993 1,985 1,987 5,700
2022/08/17 2,019 2,019 1,995 1,995 2,100
2022/08/16 2,022 2,022 1,993 2,019 6,700
2022/08/15 1,996 2,005 1,995 2,000 3,500
2022/08/12 2,057 2,057 1,995 2,007 7,500
2022/08/10 1,997 2,009 1,995 2,007 3,400
2022/08/09 2,011 2,012 2,000 2,005 2,300
2022/08/08 2,015 2,027 2,010 2,013 1,700
2022/08/05 2,010 2,021 2,010 2,021 1,500
2022/08/04 2,010 2,019 2,007 2,010 2,500
2022/08/03 2,013 2,038 2,010 2,010 2,200
2022/08/02 2,031 2,042 2,015 2,024 1,500
2022/08/01 2,098 2,098 2,037 2,047 3,900
2022/07/29 2,062 2,094 2,011 2,094 5,200
2022/07/28 2,039 2,079 2,023 2,062 4,900
2022/07/27 2,017 2,038 2,017 2,021 4,200
2022/07/26 2,045 2,045 2,010 2,010 3,900
2022/07/25 2,065 2,065 2,028 2,035 2,800
2022/07/22 2,067 2,071 2,057 2,061 2,100
2022/07/21 2,042 2,056 2,042 2,056 1,100
2022/07/20 2,077 2,077 2,038 2,062 4,700
2022/07/19 2,079 2,079 2,031 2,048 1,800
2022/07/15 2,076 2,076 2,026 2,061 2,800
2022/07/14 2,011 2,063 2,011 2,063 4,200
2022/07/13 2,001 2,027 2,001 2,026 1,300
2022/07/12 2,018 2,025 2,000 2,000 5,900
2022/07/11 2,052 2,064 2,015 2,025 4,300
2022/07/08 2,082 2,085 2,060 2,060 5,600
2022/07/07 2,058 2,098 2,050 2,073 2,300
2022/07/06 2,107 2,107 2,025 2,062 5,600
2022/07/05 2,116 2,116 2,081 2,100 1,900
2022/07/04 2,130 2,130 2,112 2,127 3,600
2022/07/01 2,049 2,099 2,045 2,097 3,400
2022/06/30 2,142 2,160 2,033 2,049 10,000
2022/06/29 2,123 2,173 2,085 2,158 10,300
2022/06/28 2,094 2,120 2,080 2,120 1,100
2022/06/27 2,138 2,138 2,103 2,112 2,700
2022/06/24 2,069 2,125 2,067 2,125 4,200
2022/06/23 2,045 2,077 2,045 2,069 4,400
2022/06/22 2,033 2,040 2,027 2,027 1,000
2022/06/21 2,006 2,057 2,006 2,041 2,700
2022/06/20 2,041 2,047 1,997 2,006 10,600
2022/06/17 2,029 2,042 2,027 2,039 900
2022/06/16 2,058 2,058 2,035 2,042 1,900
2022/06/15 2,073 2,073 2,030 2,056 4,700
2022/06/14 2,039 2,066 2,039 2,066 900
2022/06/13 2,080 2,084 2,036 2,070 4,000
2022/06/10 2,104 2,104 2,074 2,083 3,600
2022/06/09 2,121 2,124 2,105 2,124 1,100
2022/06/08 2,125 2,125 2,106 2,106 1,200
2022/06/07 2,128 2,128 2,103 2,103 2,800
2022/06/06 2,131 2,131 2,114 2,128 1,200
2022/06/03 2,130 2,130 2,101 2,127 1,800
2022/06/02 2,193 2,193 2,093 2,130 700
2022/06/01 2,176 2,189 2,175 2,189 2,700
2022/05/31 2,178 2,178 2,162 2,176 700
2022/05/30 2,082 2,173 2,076 2,164 10,000
2022/05/27 2,071 2,074 2,025 2,074 1,800
2022/05/26 2,131 2,131 2,032 2,080 3,500
2022/05/25 2,097 2,097 2,066 2,066 1,100
2022/05/24 2,136 2,136 2,053 2,097 3,300
2022/05/23 2,167 2,180 2,139 2,153 2,600
2022/05/20 2,066 2,185 2,066 2,167 5,700
2022/05/19 2,002 2,067 2,002 2,059 4,400
2022/05/18 1,990 2,103 1,981 2,085 6,600
2022/05/17 2,012 2,051 1,990 1,998 4,300
2022/05/16 2,025 2,025 1,993 2,012 8,500
2022/05/13 2,123 2,140 2,034 2,034 8,800
2022/05/12 2,217 2,217 2,149 2,149 7,100
2022/05/11 2,227 2,227 2,207 2,210 1,600
2022/05/10 2,240 2,247 2,202 2,228 5,600
2022/05/09 2,200 2,299 2,200 2,247 13,200
2022/05/06 2,138 2,211 2,138 2,196 5,600
2022/05/02 2,123 2,123 2,103 2,118 1,400
2022/04/28 2,150 2,172 2,100 2,171 4,000
2022/04/27 2,021 2,174 2,021 2,174 10,800
2022/04/26 2,111 2,111 2,040 2,040 2,300
2022/04/25 2,080 2,090 2,030 2,090 1,200
2022/04/22 2,067 2,093 2,067 2,082 2,700
2022/04/21 2,064 2,100 2,063 2,095 3,800
2022/04/20 2,087 2,089 2,073 2,077 1,300
2022/04/19 2,070 2,075 2,030 2,069 3,100
2022/04/18 2,023 2,066 2,021 2,049 2,500
2022/04/15 2,058 2,068 2,040 2,044 4,300
2022/04/14 2,036 2,060 2,032 2,060 2,900
2022/04/13 2,030 2,076 2,030 2,060 4,900
2022/04/12 2,014 2,071 2,013 2,057 6,200
2022/04/11 2,051 2,056 2,020 2,033 3,500
2022/04/08 2,030 2,073 2,027 2,073 6,300
2022/04/07 2,060 2,076 1,990 2,030 7,000
2022/04/06 2,057 2,117 2,041 2,095 5,100
2022/04/05 2,034 2,105 2,026 2,074 8,700
2022/04/04 2,084 2,084 2,030 2,041 9,900
2022/04/01 2,120 2,120 2,095 2,103 2,700
2022/03/31 2,135 2,145 2,115 2,120 5,500
2022/03/30 2,126 2,251 2,124 2,151 23,000
2022/03/29 2,288 2,312 2,281 2,311 7,600
2022/03/28 2,296 2,322 2,285 2,288 6,800
2022/03/25 2,397 2,397 2,295 2,296 5,500
2022/03/24 2,349 2,357 2,275 2,330 18,000
2022/03/23 2,182 2,399 2,182 2,399 20,100
2022/03/22 2,179 2,181 2,165 2,176 3,000
2022/03/18 2,171 2,171 2,149 2,163 4,900
2022/03/17 2,154 2,175 2,144 2,171 3,400
2022/03/16 2,173 2,173 2,114 2,129 3,300
2022/03/15 2,175 2,175 2,144 2,144 2,800
2022/03/14 2,157 2,157 2,106 2,116 2,400
2022/03/11 2,124 2,140 2,090 2,108 6,300
2022/03/10 2,125 2,220 2,102 2,174 24,800
2022/03/09 2,050 2,112 2,025 2,075 15,800
2022/03/08 2,080 2,093 2,040 2,046 9,100
2022/03/07 2,140 2,140 2,076 2,087 14,300
2022/03/04 2,149 2,159 2,110 2,140 8,600
2022/03/03 2,049 2,140 2,049 2,140 10,200
2022/03/02 2,041 2,074 2,041 2,049 4,700
2022/03/01 2,127 2,129 2,059 2,062 7,600
2022/02/28 2,081 2,133 2,074 2,109 10,000
2022/02/25 2,133 2,133 2,040 2,081 53,800
2022/02/24 2,013 2,137 2,013 2,104 17,400
2022/02/22 2,010 2,037 2,010 2,012 6,400
2022/02/21 2,052 2,072 2,008 2,043 20,500
2022/02/18 2,115 2,115 2,070 2,081 10,400
2022/02/17 2,061 2,126 2,054 2,117 8,000
2022/02/16 2,056 2,063 2,022 2,060 9,200
2022/02/15 2,126 2,127 2,050 2,051 11,200
2022/02/14 2,069 2,132 2,068 2,092 20,200
2022/02/10 2,215 2,240 2,080 2,119 35,000
2022/02/09 2,103 2,199 2,098 2,199 13,800
2022/02/08 2,092 2,093 2,088 2,093 2,000
2022/02/07 2,102 2,109 2,089 2,092 5,300
2022/02/04 2,106 2,110 2,088 2,092 7,400
2022/02/03 2,113 2,118 2,101 2,106 5,700
2022/02/02 2,010 2,099 2,009 2,099 7,900
2022/02/01 2,043 2,159 2,000 2,020 23,200
2022/01/31 2,020 2,044 1,933 2,032 25,800
2022/01/28 2,054 2,080 1,990 2,029 59,900
2022/01/27 2,168 2,169 2,066 2,081 28,800
2022/01/26 2,098 2,173 2,081 2,160 28,400
2022/01/25 2,100 2,143 2,086 2,098 18,600
2022/01/24 2,074 2,140 2,051 2,098 37,800
2022/01/21 2,184 2,194 2,076 2,168 54,600
2022/01/20 2,081 2,220 2,075 2,195 80,700
2022/01/19 2,030 2,138 2,013 2,110 59,700
2022/01/18 1,994 2,122 1,933 2,033 76,200
2022/01/17 1,858 2,112 1,858 2,022 46,300
2022/01/14 1,821 1,898 1,793 1,870 20,100
2022/01/13 1,750 1,846 1,747 1,814 14,600
2022/01/12 1,746 1,767 1,746 1,764 5,800
2022/01/11 1,730 1,750 1,730 1,744 7,700
2022/01/07 1,717 1,718 1,710 1,712 8,300
2022/01/06 1,707 1,735 1,707 1,712 6,800
2022/01/05 1,700 1,724 1,700 1,712 5,600
2022/01/04 1,684 1,693 1,680 1,693 3,100

このページの先頭へ