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
2025/06/13 2,700 2,741 2,696 2,696 1,400
2025/06/12 2,686 2,739 2,686 2,702 1,700
2025/06/11 2,724 2,742 2,680 2,707 3,700
2025/06/10 2,700 2,750 2,700 2,721 1,800
2025/06/09 2,702 2,750 2,700 2,747 1,100
2025/06/06 2,720 2,740 2,655 2,698 6,900
2025/06/05 2,680 2,704 2,680 2,687 2,100
2025/06/04 2,718 2,718 2,681 2,690 4,500
2025/06/03 2,725 2,725 2,695 2,696 3,200
2025/06/02 2,718 2,725 2,701 2,725 2,900
2025/05/30 2,685 2,718 2,680 2,718 7,500
2025/05/29 2,679 2,683 2,657 2,683 1,800
2025/05/28 2,685 2,688 2,661 2,661 2,800
2025/05/27 2,695 2,695 2,658 2,666 2,400
2025/05/26 2,672 2,690 2,648 2,689 4,500
2025/05/23 2,628 2,650 2,620 2,645 3,600
2025/05/22 2,666 2,666 2,636 2,649 3,900
2025/05/21 2,670 2,681 2,653 2,653 3,100
2025/05/20 2,690 2,700 2,668 2,668 4,100
2025/05/19 2,670 2,700 2,668 2,681 4,700
2025/05/16 2,680 2,694 2,653 2,670 5,000
2025/05/15 2,745 2,745 2,615 2,683 38,500
2025/05/14 2,891 2,960 2,891 2,960 8,500
2025/05/13 2,936 2,936 2,890 2,904 3,800
2025/05/12 2,911 2,932 2,900 2,910 3,400
2025/05/09 2,941 2,941 2,897 2,900 2,100
2025/05/08 2,880 2,935 2,880 2,914 1,600
2025/05/07 2,960 2,960 2,864 2,880 7,400
2025/05/02 2,780 2,860 2,772 2,842 6,100
2025/05/01 2,771 2,812 2,771 2,788 4,400
2025/04/30 2,765 2,817 2,765 2,798 3,700
2025/04/28 2,795 2,795 2,757 2,762 3,100
2025/04/25 2,794 2,794 2,745 2,745 3,600
2025/04/24 2,749 2,785 2,742 2,763 3,900
2025/04/23 2,769 2,769 2,734 2,739 4,900
2025/04/22 2,736 2,770 2,736 2,748 1,300
2025/04/21 2,778 2,798 2,745 2,745 3,600
2025/04/18 2,703 2,764 2,703 2,764 3,600
2025/04/17 2,700 2,711 2,680 2,699 2,600
2025/04/16 2,722 2,751 2,666 2,681 5,200
2025/04/15 2,678 2,770 2,678 2,736 4,900
2025/04/14 2,688 2,712 2,647 2,672 9,000
2025/04/11 2,690 2,736 2,612 2,688 10,700
2025/04/10 2,764 2,765 2,650 2,695 8,900
2025/04/09 2,605 2,608 2,501 2,564 12,100
2025/04/08 2,576 2,720 2,576 2,655 21,900
2025/04/07 2,458 2,556 2,421 2,476 22,300
2025/04/04 2,702 2,746 2,575 2,641 21,400
2025/04/03 2,800 2,800 2,736 2,752 12,300
2025/04/02 2,874 2,874 2,813 2,818 9,900
2025/04/01 2,880 2,894 2,854 2,870 7,700
2025/03/31 2,965 2,980 2,870 2,870 17,300
2025/03/28 2,940 3,020 2,940 2,970 17,500
2025/03/27 3,135 3,150 3,085 3,095 28,500
2025/03/26 3,210 3,210 3,130 3,140 23,000
2025/03/25 3,280 3,280 3,205 3,205 14,900
2025/03/24 3,200 3,280 3,200 3,280 15,600
2025/03/21 3,200 3,200 3,160 3,200 6,700
2025/03/19 3,150 3,185 3,140 3,145 12,100
2025/03/18 3,125 3,150 3,125 3,125 5,700
2025/03/17 3,125 3,140 3,090 3,110 5,800
2025/03/14 3,070 3,090 3,065 3,090 4,000
2025/03/13 3,080 3,105 3,025 3,060 9,300
2025/03/12 3,110 3,110 3,055 3,060 7,000
2025/03/11 3,075 3,075 3,015 3,075 15,800
2025/03/10 3,200 3,200 3,085 3,100 11,400
2025/03/07 3,120 3,170 3,115 3,145 4,700
2025/03/06 3,200 3,215 3,140 3,140 7,900
2025/03/05 3,065 3,160 3,065 3,155 8,300
2025/03/04 3,115 3,115 3,065 3,065 6,800
2025/03/03 3,115 3,125 3,095 3,115 4,500
2025/02/28 3,115 3,135 3,005 3,105 23,000
2025/02/27 3,135 3,170 3,110 3,130 24,900
2025/02/26 3,150 3,175 3,120 3,135 12,900
2025/02/25 3,150 3,230 3,150 3,175 10,800
2025/02/21 3,215 3,215 3,150 3,155 11,000
2025/02/20 3,230 3,310 3,200 3,220 10,600
2025/02/19 3,255 3,300 3,210 3,225 22,700
2025/02/18 3,185 3,275 3,155 3,265 19,000
2025/02/17 3,120 3,185 3,095 3,175 16,000
2025/02/14 3,075 3,130 3,025 3,110 26,600
2025/02/13 2,999 3,010 2,940 2,940 9,000
2025/02/12 2,962 2,979 2,943 2,979 4,200
2025/02/10 2,985 3,020 2,914 2,945 13,800
2025/02/07 2,924 2,989 2,923 2,985 6,500
2025/02/06 2,940 2,950 2,922 2,931 4,900
2025/02/05 2,922 2,940 2,870 2,922 7,500
2025/02/04 2,865 2,933 2,860 2,914 12,200
2025/02/03 2,850 2,865 2,835 2,865 9,900
2025/01/31 2,855 2,857 2,824 2,840 6,400
2025/01/30 2,838 2,879 2,810 2,830 62,700
2025/01/29 2,835 2,878 2,835 2,871 8,500
2025/01/28 2,831 2,849 2,830 2,843 7,500
2025/01/27 2,830 2,853 2,827 2,831 8,000
2025/01/24 2,852 2,852 2,822 2,828 6,600
2025/01/23 2,825 2,870 2,810 2,861 8,400
2025/01/22 2,858 2,891 2,826 2,830 8,200
2025/01/21 2,876 2,899 2,811 2,830 7,700
2025/01/20 2,854 2,887 2,821 2,887 8,300
2025/01/17 2,770 2,816 2,750 2,810 13,200
2025/01/16 2,804 2,830 2,776 2,776 9,400
2025/01/15 2,850 2,860 2,802 2,804 8,900
2025/01/14 2,800 2,850 2,788 2,843 11,300
2025/01/10 2,831 2,835 2,787 2,801 14,300
2025/01/09 2,880 2,896 2,820 2,835 9,800
2025/01/08 2,830 2,913 2,830 2,876 14,900
2025/01/07 2,724 2,878 2,724 2,815 20,300
2025/01/06 2,645 2,728 2,616 2,715 20,100

このページの先頭へ