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
2023/12/29 1,983 1,992 1,970 1,974 4,500
2023/12/28 1,957 1,984 1,954 1,977 6,500
2023/12/27 1,955 1,964 1,935 1,957 3,000
2023/12/26 1,949 1,960 1,915 1,958 12,400
2023/12/25 1,933 1,933 1,910 1,924 6,100
2023/12/22 1,918 1,930 1,900 1,930 6,700
2023/12/21 1,919 1,929 1,903 1,911 6,200
2023/12/20 1,921 1,928 1,910 1,916 10,000
2023/12/19 1,891 1,912 1,890 1,910 7,000
2023/12/18 1,903 1,910 1,889 1,891 9,400
2023/12/15 1,893 1,910 1,893 1,904 2,000
2023/12/14 1,916 1,916 1,891 1,899 7,500
2023/12/13 1,920 1,926 1,915 1,918 1,300
2023/12/12 1,949 1,949 1,908 1,920 10,300
2023/12/11 1,907 1,918 1,907 1,909 2,800
2023/12/08 1,926 1,929 1,907 1,907 3,800
2023/12/07 1,943 1,946 1,926 1,926 1,900
2023/12/06 1,919 1,940 1,919 1,935 2,800
2023/12/05 1,924 1,924 1,909 1,920 10,000
2023/12/04 1,938 1,938 1,912 1,925 2,900
2023/12/01 1,940 1,940 1,924 1,924 3,600
2023/11/30 1,929 1,930 1,916 1,930 1,200
2023/11/29 1,931 1,931 1,921 1,929 2,100
2023/11/28 1,911 1,920 1,909 1,919 2,200
2023/11/27 1,923 1,933 1,912 1,912 3,700
2023/11/24 1,940 1,940 1,909 1,923 9,500
2023/11/22 1,930 1,940 1,917 1,940 6,700
2023/11/21 1,908 1,923 1,899 1,917 10,800
2023/11/20 1,935 1,937 1,902 1,902 5,300
2023/11/17 1,897 1,919 1,897 1,919 4,300
2023/11/16 1,909 1,920 1,888 1,896 8,800
2023/11/15 1,905 1,961 1,875 1,912 37,400
2023/11/14 2,026 2,044 2,002 2,043 7,200
2023/11/13 2,016 2,046 2,000 2,006 6,900
2023/11/10 1,979 2,040 1,979 2,016 8,200
2023/11/09 1,971 2,001 1,971 1,995 6,600
2023/11/08 2,001 2,003 1,961 1,980 11,700
2023/11/07 1,988 2,005 1,984 2,001 4,600
2023/11/06 1,985 2,012 1,985 2,000 6,000
2023/11/02 2,000 2,016 1,983 1,985 7,200
2023/11/01 1,980 2,001 1,970 1,997 4,800
2023/10/31 1,948 1,983 1,948 1,970 11,200
2023/10/30 1,996 1,996 1,927 1,927 33,600
2023/10/27 1,961 2,006 1,960 2,006 8,600
2023/10/26 1,965 1,984 1,958 1,958 6,400
2023/10/25 2,007 2,007 1,968 1,968 8,300
2023/10/24 1,925 1,984 1,907 1,984 11,100
2023/10/23 1,968 1,992 1,923 1,923 6,800
2023/10/20 1,979 1,979 1,921 1,957 8,400
2023/10/19 1,965 1,992 1,965 1,972 2,700
2023/10/18 1,941 2,016 1,941 2,012 8,600
2023/10/17 1,922 1,964 1,922 1,954 5,400
2023/10/16 1,960 1,965 1,915 1,922 10,200
2023/10/13 1,980 1,992 1,970 1,970 5,600
2023/10/12 2,000 2,000 1,981 1,987 4,400
2023/10/11 2,042 2,042 1,980 2,000 12,500
2023/10/10 1,988 2,019 1,988 2,011 5,800
2023/10/06 1,935 1,989 1,935 1,967 4,500
2023/10/05 1,909 1,972 1,908 1,948 9,600
2023/10/04 1,936 1,961 1,920 1,939 12,500
2023/10/03 2,025 2,025 1,967 1,976 13,500
2023/10/02 2,049 2,099 2,024 2,025 9,100
2023/09/29 2,099 2,139 2,049 2,056 21,400
2023/09/28 2,026 2,067 2,015 2,061 14,600
2023/09/27 2,015 2,026 2,007 2,019 5,200
2023/09/26 2,026 2,027 2,018 2,021 5,800
2023/09/25 2,018 2,025 2,008 2,018 4,700
2023/09/22 1,978 2,013 1,970 1,990 10,100
2023/09/21 2,020 2,020 1,981 1,989 11,400
2023/09/20 2,015 2,027 2,006 2,026 5,000
2023/09/19 2,010 2,020 2,007 2,020 4,700
2023/09/15 2,030 2,040 2,007 2,010 8,000
2023/09/14 2,028 2,038 2,024 2,024 5,600
2023/09/13 2,011 2,035 2,010 2,024 8,000
2023/09/12 2,012 2,032 2,012 2,018 1,600
2023/09/11 2,054 2,054 2,002 2,010 9,200
2023/09/08 2,003 2,044 2,003 2,040 10,100
2023/09/07 1,977 2,009 1,976 2,002 11,800
2023/09/06 1,963 1,997 1,960 1,991 8,500
2023/09/05 1,974 1,975 1,957 1,963 6,000
2023/09/04 1,984 1,984 1,969 1,974 3,700
2023/09/01 1,990 1,992 1,975 1,985 3,100
2023/08/31 1,981 1,991 1,973 1,991 6,300
2023/08/30 1,989 1,989 1,968 1,968 5,100
2023/08/29 2,005 2,010 1,992 1,992 8,300
2023/08/28 1,986 2,005 1,964 2,000 39,700
2023/08/25 1,947 1,985 1,933 1,964 9,200
2023/08/24 2,013 2,015 1,945 1,950 9,300
2023/08/23 1,957 1,998 1,950 1,989 5,800
2023/08/22 1,918 1,959 1,910 1,957 6,500
2023/08/21 1,956 1,968 1,926 1,926 9,800
2023/08/18 1,958 1,979 1,922 1,949 10,500
2023/08/17 1,977 1,980 1,926 1,949 13,400
2023/08/16 1,998 2,011 1,969 2,000 21,200
2023/08/15 2,048 2,048 1,946 2,030 84,000
2023/08/14 1,850 1,874 1,823 1,824 24,100
2023/08/10 1,776 1,797 1,776 1,793 3,300
2023/08/09 1,784 1,797 1,773 1,776 3,500
2023/08/08 1,789 1,800 1,784 1,784 3,400
2023/08/07 1,756 1,793 1,756 1,789 3,700
2023/08/04 1,762 1,772 1,750 1,753 4,400
2023/08/03 1,770 1,770 1,752 1,752 6,500
2023/08/02 1,801 1,804 1,772 1,773 4,700
2023/08/01 1,793 1,809 1,793 1,802 5,600
2023/07/31 1,785 1,800 1,784 1,793 7,200
2023/07/28 1,785 1,789 1,762 1,775 29,600
2023/07/27 1,788 1,788 1,781 1,787 2,900
2023/07/26 1,788 1,790 1,780 1,787 6,300
2023/07/25 1,787 1,790 1,782 1,790 5,700
2023/07/24 1,789 1,789 1,772 1,787 2,600
2023/07/21 1,780 1,790 1,778 1,778 3,600
2023/07/20 1,788 1,790 1,768 1,785 5,300
2023/07/19 1,777 1,785 1,769 1,785 10,200
2023/07/18 1,752 1,768 1,752 1,761 2,800
2023/07/14 1,750 1,752 1,738 1,752 5,100
2023/07/13 1,751 1,761 1,744 1,758 6,000
2023/07/12 1,780 1,780 1,751 1,751 6,700
2023/07/11 1,790 1,790 1,762 1,765 4,500
2023/07/10 1,778 1,786 1,760 1,777 6,900
2023/07/07 1,757 1,778 1,756 1,758 3,700
2023/07/06 1,778 1,780 1,758 1,758 5,200
2023/07/05 1,790 1,790 1,765 1,777 8,000
2023/07/04 1,793 1,794 1,772 1,776 6,900
2023/07/03 1,760 1,797 1,760 1,789 7,600
2023/06/30 1,757 1,764 1,741 1,741 4,800
2023/06/29 1,745 1,753 1,745 1,747 1,700
2023/06/28 1,725 1,740 1,721 1,740 3,000
2023/06/27 1,719 1,719 1,706 1,711 2,200
2023/06/26 1,734 1,734 1,703 1,715 5,800
2023/06/23 1,732 1,736 1,715 1,723 4,700
2023/06/22 1,727 1,746 1,727 1,729 2,500
2023/06/21 1,736 1,741 1,731 1,736 3,800
2023/06/20 1,720 1,736 1,711 1,736 6,000
2023/06/19 1,714 1,722 1,714 1,715 6,400
2023/06/16 1,728 1,728 1,710 1,710 7,000
2023/06/15 1,712 1,725 1,712 1,715 3,700
2023/06/14 1,728 1,728 1,713 1,728 2,800
2023/06/13 1,733 1,733 1,713 1,713 2,300
2023/06/12 1,692 1,739 1,692 1,714 6,600
2023/06/09 1,678 1,742 1,678 1,732 7,600
2023/06/08 1,712 1,712 1,672 1,678 6,700
2023/06/07 1,732 1,734 1,700 1,700 7,700
2023/06/06 1,712 1,732 1,712 1,732 1,600
2023/06/05 1,730 1,730 1,700 1,717 3,900
2023/06/02 1,711 1,711 1,693 1,698 3,300
2023/06/01 1,698 1,728 1,694 1,694 2,900
2023/05/31 1,735 1,756 1,694 1,694 6,800
2023/05/30 1,756 1,756 1,728 1,735 6,900
2023/05/29 1,768 1,772 1,756 1,756 1,700
2023/05/26 1,770 1,780 1,750 1,750 6,300
2023/05/25 1,765 1,770 1,762 1,770 5,900
2023/05/24 1,761 1,761 1,742 1,748 3,700
2023/05/23 1,742 1,770 1,742 1,756 11,500
2023/05/22 1,735 1,749 1,735 1,742 3,100
2023/05/19 1,745 1,753 1,723 1,747 11,400
2023/05/18 1,765 1,765 1,739 1,746 5,600
2023/05/17 1,718 1,754 1,711 1,750 9,300
2023/05/16 1,731 1,731 1,711 1,717 6,800
2023/05/15 1,748 1,748 1,726 1,735 7,600
2023/05/12 1,740 1,740 1,715 1,728 7,700
2023/05/11 1,726 1,740 1,714 1,740 6,400
2023/05/10 1,726 1,726 1,705 1,717 4,600
2023/05/09 1,730 1,730 1,717 1,718 3,400
2023/05/08 1,708 1,731 1,708 1,730 8,700
2023/05/02 1,701 1,738 1,692 1,718 13,000
2023/05/01 1,685 1,695 1,674 1,690 7,200
2023/04/28 1,651 1,675 1,644 1,674 7,800
2023/04/27 1,665 1,676 1,651 1,651 25,100
2023/04/26 1,678 1,683 1,653 1,662 9,500
2023/04/25 1,677 1,686 1,663 1,675 7,700
2023/04/24 1,666 1,689 1,666 1,669 7,500
2023/04/21 1,664 1,673 1,658 1,662 4,400
2023/04/20 1,652 1,691 1,642 1,665 11,800
2023/04/19 1,657 1,657 1,636 1,642 6,000
2023/04/18 1,652 1,661 1,636 1,657 6,600
2023/04/17 1,643 1,645 1,625 1,642 5,000
2023/04/14 1,645 1,645 1,623 1,625 18,200
2023/04/13 1,640 1,642 1,628 1,637 2,400
2023/04/12 1,647 1,650 1,634 1,635 7,000
2023/04/11 1,634 1,640 1,617 1,632 9,200
2023/04/10 1,624 1,631 1,613 1,629 5,200
2023/04/07 1,606 1,624 1,604 1,617 9,800
2023/04/06 1,640 1,641 1,611 1,611 12,200
2023/04/05 1,651 1,654 1,631 1,635 13,800
2023/04/04 1,663 1,676 1,663 1,666 5,000
2023/04/03 1,660 1,684 1,658 1,663 8,400
2023/03/31 1,651 1,668 1,636 1,658 22,000
2023/03/30 1,678 1,690 1,645 1,649 24,400
2023/03/29 1,738 1,757 1,717 1,748 24,000
2023/03/28 1,739 1,739 1,711 1,732 7,700
2023/03/27 1,717 1,741 1,704 1,726 9,300
2023/03/24 1,708 1,708 1,651 1,678 17,200
2023/03/23 1,681 1,742 1,680 1,684 9,400
2023/03/22 1,689 1,698 1,680 1,693 7,700
2023/03/20 1,724 1,724 1,659 1,668 15,700
2023/03/17 1,728 1,747 1,717 1,721 6,100
2023/03/16 1,705 1,721 1,690 1,720 8,200
2023/03/15 1,750 1,762 1,732 1,737 5,200
2023/03/14 1,735 1,735 1,705 1,726 9,700
2023/03/13 1,778 1,778 1,710 1,762 15,000
2023/03/10 1,806 1,831 1,781 1,781 12,600
2023/03/09 1,787 1,832 1,787 1,808 12,900
2023/03/08 1,779 1,799 1,779 1,796 4,400
2023/03/07 1,792 1,795 1,775 1,790 8,200
2023/03/06 1,800 1,801 1,761 1,769 8,500
2023/03/03 1,747 1,794 1,747 1,778 10,200
2023/03/02 1,740 1,758 1,738 1,745 11,300
2023/03/01 1,723 1,745 1,723 1,737 3,400
2023/02/28 1,751 1,758 1,721 1,721 7,100
2023/02/27 1,697 1,768 1,692 1,750 20,300
2023/02/24 1,675 1,690 1,675 1,688 6,300
2023/02/22 1,686 1,686 1,672 1,675 4,500
2023/02/21 1,682 1,695 1,677 1,686 7,800
2023/02/20 1,666 1,679 1,664 1,674 8,300
2023/02/17 1,656 1,665 1,644 1,651 6,800
2023/02/16 1,651 1,672 1,651 1,656 8,600
2023/02/15 1,666 1,666 1,629 1,651 8,300
2023/02/14 1,630 1,679 1,630 1,666 14,300
2023/02/13 1,653 1,660 1,625 1,628 14,100
2023/02/10 1,627 1,644 1,625 1,634 5,000
2023/02/09 1,626 1,635 1,626 1,627 4,200
2023/02/08 1,618 1,640 1,618 1,632 3,800
2023/02/07 1,615 1,625 1,607 1,617 3,600
2023/02/06 1,610 1,622 1,603 1,603 2,200
2023/02/03 1,615 1,615 1,595 1,595 4,400
2023/02/02 1,610 1,626 1,598 1,599 4,800
2023/02/01 1,614 1,614 1,585 1,597 9,500
2023/01/31 1,583 1,614 1,583 1,600 6,900
2023/01/30 1,635 1,635 1,570 1,581 34,300
2023/01/27 1,638 1,638 1,611 1,620 4,400
2023/01/26 1,635 1,640 1,627 1,628 3,700
2023/01/25 1,649 1,653 1,631 1,631 7,600
2023/01/24 1,621 1,644 1,621 1,639 5,100
2023/01/23 1,604 1,638 1,599 1,607 7,100
2023/01/20 1,608 1,608 1,584 1,586 4,200
2023/01/19 1,604 1,604 1,595 1,596 2,700
2023/01/18 1,579 1,619 1,578 1,615 9,900
2023/01/17 1,569 1,578 1,555 1,573 5,600
2023/01/16 1,560 1,575 1,540 1,562 7,500
2023/01/13 1,620 1,620 1,560 1,560 15,000
2023/01/12 1,619 1,630 1,603 1,618 8,000
2023/01/11 1,553 1,616 1,553 1,611 12,500
2023/01/10 1,577 1,577 1,548 1,552 4,800
2023/01/06 1,552 1,568 1,531 1,559 4,400
2023/01/05 1,530 1,552 1,524 1,552 5,400
2023/01/04 1,548 1,548 1,517 1,530 8,800

このページの先頭へ