4016 MITホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 720 | 731 | 710 | 731 | 5,500 | 731 |
| 2024-11-21 | 720 | 723 | 716 | 722 | 3,200 | 722 |
| 2024-11-20 | 713 | 718 | 708 | 716 | 4,500 | 716 |
| 2024-11-19 | 719 | 720 | 710 | 720 | 8,100 | 720 |
| 2024-11-18 | 698 | 709 | 698 | 709 | 2,500 | 709 |
| 2024-11-15 | 710 | 710 | 697 | 698 | 3,400 | 698 |
| 2024-11-14 | 708 | 714 | 702 | 704 | 6,100 | 704 |
| 2024-11-13 | 715 | 720 | 708 | 708 | 3,000 | 708 |
| 2024-11-12 | 720 | 793 | 708 | 720 | 36,400 | 720 |
| 2024-11-11 | 708 | 718 | 707 | 718 | 4,400 | 718 |
| 2024-11-08 | 705 | 710 | 705 | 709 | 600 | 709 |
| 2024-11-07 | 709 | 712 | 704 | 704 | 1,700 | 704 |
| 2024-11-06 | 705 | 708 | 705 | 707 | 800 | 707 |
| 2024-11-05 | 713 | 715 | 701 | 707 | 2,400 | 707 |
| 2024-11-01 | 694 | 705 | 683 | 705 | 2,800 | 705 |
| 2024-10-31 | 687 | 696 | 687 | 696 | 1,200 | 696 |
| 2024-10-30 | 685 | 685 | 674 | 684 | 2,100 | 684 |
| 2024-10-29 | 681 | 683 | 671 | 680 | 3,300 | 680 |
| 2024-10-28 | 680 | 680 | 678 | 678 | 1,100 | 678 |
| 2024-10-25 | 677 | 685 | 677 | 677 | 1,500 | 677 |
| 2024-10-24 | 682 | 685 | 675 | 676 | 6,500 | 676 |
| 2024-10-23 | 692 | 693 | 692 | 692 | 1,200 | 692 |
| 2024-10-22 | 705 | 705 | 693 | 693 | 3,600 | 693 |
| 2024-10-21 | 705 | 714 | 705 | 705 | 1,900 | 705 |
| 2024-10-18 | 709 | 721 | 703 | 705 | 6,700 | 705 |
| 2024-10-17 | 718 | 719 | 702 | 709 | 5,600 | 709 |
| 2024-10-16 | 732 | 759 | 715 | 715 | 28,800 | 715 |
| 2024-10-15 | 699 | 709 | 699 | 702 | 12,000 | 702 |
| 2024-10-11 | 691 | 703 | 691 | 695 | 2,300 | 695 |
| 2024-10-10 | 702 | 702 | 688 | 689 | 6,500 | 689 |
| 2024-10-09 | 699 | 703 | 698 | 703 | 3,500 | 703 |
| 2024-10-08 | 693 | 695 | 692 | 692 | 1,200 | 692 |
| 2024-10-07 | 697 | 699 | 689 | 696 | 800 | 696 |
| 2024-10-04 | 702 | 702 | 685 | 687 | 2,100 | 687 |
| 2024-10-03 | 699 | 702 | 698 | 698 | 2,400 | 698 |
| 2024-10-02 | 694 | 699 | 694 | 699 | 2,000 | 699 |
| 2024-10-01 | 677 | 698 | 677 | 698 | 2,300 | 698 |
| 2024-09-30 | 676 | 683 | 676 | 677 | 2,500 | 677 |
| 2024-09-27 | 682 | 690 | 680 | 690 | 1,800 | 690 |
| 2024-09-26 | 681 | 681 | 677 | 680 | 300 | 680 |
| 2024-09-25 | 680 | 683 | 677 | 680 | 800 | 680 |
| 2024-09-24 | 685 | 685 | 676 | 680 | 4,500 | 680 |
| 2024-09-20 | 672 | 675 | 661 | 675 | 3,900 | 675 |
| 2024-09-19 | 675 | 675 | 662 | 664 | 2,200 | 664 |
| 2024-09-18 | 667 | 670 | 655 | 662 | 1,000 | 662 |
| 2024-09-17 | 676 | 677 | 654 | 665 | 2,800 | 665 |
| 2024-09-13 | 669 | 669 | 666 | 666 | 200 | 666 |
| 2024-09-12 | 668 | 668 | 663 | 664 | 3,000 | 664 |
| 2024-09-11 | 677 | 677 | 668 | 668 | 1,000 | 668 |
| 2024-09-10 | 657 | 677 | 657 | 677 | 1,700 | 677 |
| 2024-09-09 | 654 | 676 | 652 | 664 | 2,200 | 664 |
| 2024-09-06 | 685 | 685 | 676 | 676 | 600 | 676 |
| 2024-09-05 | 678 | 678 | 668 | 676 | 2,700 | 676 |
| 2024-09-04 | 673 | 678 | 666 | 677 | 1,000 | 677 |
| 2024-09-03 | 694 | 694 | 681 | 681 | 1,600 | 681 |
| 2024-09-02 | 690 | 699 | 683 | 694 | 2,100 | 694 |
| 2024-08-30 | 705 | 705 | 698 | 698 | 1,100 | 698 |
| 2024-08-29 | 695 | 710 | 695 | 710 | 1,200 | 710 |
| 2024-08-28 | 707 | 707 | 695 | 696 | 400 | 696 |
| 2024-08-27 | 693 | 707 | 693 | 707 | 600 | 707 |
| 2024-08-26 | 695 | 700 | 689 | 700 | 600 | 700 |
| 2024-08-23 | 694 | 700 | 694 | 700 | 1,700 | 700 |
| 2024-08-22 | 690 | 694 | 688 | 694 | 700 | 694 |
| 2024-08-21 | 702 | 710 | 695 | 695 | 1,400 | 695 |
| 2024-08-20 | 684 | 702 | 684 | 700 | 2,000 | 700 |
| 2024-08-19 | 690 | 701 | 690 | 690 | 1,100 | 690 |
| 2024-08-16 | 676 | 689 | 660 | 688 | 3,800 | 688 |
| 2024-08-15 | 657 | 688 | 657 | 684 | 7,400 | 684 |
| 2024-08-14 | 653 | 653 | 651 | 653 | 900 | 653 |
| 2024-08-13 | 637 | 648 | 629 | 648 | 8,600 | 648 |
| 2024-08-09 | 658 | 665 | 640 | 644 | 6,700 | 644 |
| 2024-08-08 | 640 | 655 | 627 | 655 | 1,700 | 655 |
| 2024-08-07 | 610 | 652 | 610 | 637 | 3,300 | 637 |
| 2024-08-06 | 611 | 660 | 611 | 637 | 8,400 | 637 |
| 2024-08-05 | 664 | 664 | 594 | 610 | 12,400 | 610 |
| 2024-08-02 | 690 | 699 | 678 | 694 | 6,900 | 694 |
| 2024-08-01 | 709 | 709 | 702 | 705 | 1,800 | 705 |
| 2024-07-31 | 708 | 718 | 708 | 717 | 2,700 | 717 |
| 2024-07-30 | 709 | 722 | 709 | 709 | 800 | 709 |
| 2024-07-29 | 710 | 719 | 699 | 719 | 3,600 | 719 |
| 2024-07-26 | 695 | 704 | 692 | 701 | 2,800 | 701 |
| 2024-07-25 | 700 | 706 | 685 | 690 | 8,200 | 690 |
| 2024-07-24 | 733 | 733 | 691 | 710 | 27,700 | 710 |
| 2024-07-23 | 733 | 738 | 733 | 735 | 1,100 | 735 |
| 2024-07-22 | 743 | 753 | 733 | 733 | 5,000 | 733 |
| 2024-07-19 | 755 | 755 | 741 | 742 | 1,300 | 742 |
| 2024-07-18 | 738 | 755 | 738 | 755 | 1,300 | 755 |
| 2024-07-17 | 752 | 753 | 741 | 741 | 3,500 | 741 |
| 2024-07-16 | 772 | 773 | 751 | 752 | 26,200 | 752 |
| 2024-07-12 | 739 | 771 | 739 | 771 | 8,500 | 771 |
| 2024-07-11 | 752 | 768 | 749 | 749 | 13,600 | 749 |
| 2024-07-10 | 725 | 747 | 723 | 744 | 4,200 | 744 |
| 2024-07-09 | 730 | 733 | 723 | 723 | 2,100 | 723 |
| 2024-07-08 | 735 | 740 | 726 | 730 | 2,600 | 730 |
| 2024-07-05 | 734 | 740 | 732 | 740 | 2,100 | 740 |
| 2024-07-04 | 747 | 748 | 740 | 740 | 3,800 | 740 |
| 2024-07-03 | 735 | 747 | 730 | 747 | 2,800 | 747 |
| 2024-07-02 | 739 | 744 | 735 | 735 | 3,000 | 735 |
| 2024-07-01 | 740 | 740 | 728 | 739 | 4,300 | 739 |
| 2024-06-28 | 725 | 738 | 725 | 730 | 2,100 | 730 |
| 2024-06-27 | 724 | 738 | 713 | 722 | 1,800 | 722 |
| 2024-06-26 | 736 | 740 | 730 | 739 | 3,400 | 739 |
| 2024-06-25 | 712 | 753 | 712 | 727 | 16,000 | 727 |
| 2024-06-24 | 706 | 713 | 706 | 708 | 2,900 | 708 |
| 2024-06-21 | 713 | 715 | 712 | 714 | 900 | 714 |
| 2024-06-20 | 711 | 717 | 711 | 716 | 1,300 | 716 |
| 2024-06-19 | 713 | 718 | 713 | 718 | 700 | 718 |
| 2024-06-18 | 717 | 721 | 717 | 721 | 400 | 721 |
| 2024-06-17 | 707 | 717 | 706 | 717 | 2,200 | 717 |
| 2024-06-14 | 705 | 712 | 705 | 712 | 800 | 712 |
| 2024-06-13 | 706 | 715 | 706 | 707 | 1,600 | 707 |
| 2024-06-12 | 714 | 722 | 707 | 707 | 2,400 | 707 |
| 2024-06-11 | 709 | 714 | 705 | 706 | 700 | 706 |
| 2024-06-10 | 705 | 714 | 703 | 709 | 600 | 709 |
| 2024-06-07 | 718 | 718 | 708 | 708 | 700 | 708 |
| 2024-06-06 | 722 | 722 | 712 | 720 | 1,900 | 720 |
| 2024-06-05 | 723 | 723 | 710 | 716 | 1,200 | 716 |
| 2024-06-04 | 708 | 715 | 707 | 715 | 3,700 | 715 |
| 2024-06-03 | 708 | 708 | 694 | 708 | 1,800 | 708 |
| 2024-05-31 | 700 | 710 | 699 | 710 | 600 | 710 |
| 2024-05-30 | 700 | 700 | 692 | 700 | 1,300 | 700 |
| 2024-05-29 | 699 | 704 | 688 | 704 | 3,700 | 704 |
| 2024-05-28 | 702 | 710 | 702 | 703 | 1,100 | 703 |
| 2024-05-27 | 705 | 713 | 702 | 702 | 400 | 702 |
| 2024-05-24 | 709 | 709 | 698 | 705 | 700 | 705 |
| 2024-05-23 | 706 | 711 | 706 | 711 | 200 | 711 |
| 2024-05-22 | 706 | 710 | 706 | 706 | 3,800 | 706 |
| 2024-05-21 | 693 | 700 | 691 | 700 | 2,400 | 700 |
| 2024-05-20 | 704 | 705 | 695 | 695 | 2,100 | 695 |
| 2024-05-17 | 707 | 709 | 686 | 704 | 6,400 | 704 |
| 2024-05-16 | 708 | 711 | 701 | 701 | 5,900 | 701 |
| 2024-05-15 | 718 | 718 | 706 | 706 | 1,100 | 706 |
| 2024-05-14 | 708 | 720 | 708 | 711 | 3,200 | 711 |
| 2024-05-13 | 718 | 718 | 708 | 708 | 4,000 | 708 |
| 2024-05-10 | 712 | 724 | 707 | 711 | 1,800 | 711 |
| 2024-05-09 | 716 | 716 | 710 | 712 | 700 | 712 |
| 2024-05-08 | 712 | 720 | 711 | 711 | 1,900 | 711 |
| 2024-05-07 | 711 | 719 | 706 | 715 | 2,700 | 715 |
| 2024-05-02 | 717 | 717 | 706 | 711 | 4,800 | 711 |
| 2024-05-01 | 720 | 720 | 710 | 719 | 6,300 | 719 |
| 2024-04-30 | 719 | 720 | 709 | 720 | 4,900 | 720 |
| 2024-04-26 | 706 | 715 | 704 | 715 | 3,400 | 715 |
| 2024-04-25 | 715 | 715 | 705 | 705 | 3,400 | 705 |
| 2024-04-24 | 720 | 720 | 711 | 717 | 7,400 | 717 |
| 2024-04-23 | 722 | 722 | 707 | 708 | 5,500 | 708 |
| 2024-04-22 | 728 | 735 | 711 | 712 | 10,300 | 712 |
| 2024-04-19 | 730 | 731 | 692 | 701 | 27,900 | 701 |
| 2024-04-18 | 706 | 796 | 706 | 720 | 418,400 | 720 |
| 2024-04-17 | 702 | 725 | 696 | 696 | 9,100 | 696 |
| 2024-04-16 | 696 | 700 | 690 | 692 | 3,900 | 692 |
| 2024-04-15 | 726 | 726 | 689 | 696 | 15,600 | 696 |
| 2024-04-12 | 710 | 727 | 694 | 703 | 9,500 | 703 |
| 2024-04-11 | 692 | 732 | 689 | 717 | 9,800 | 717 |
| 2024-04-10 | 691 | 699 | 691 | 699 | 3,400 | 699 |
| 2024-04-09 | 675 | 692 | 674 | 691 | 5,200 | 691 |
| 2024-04-08 | 677 | 682 | 675 | 677 | 4,700 | 677 |
| 2024-04-05 | 664 | 671 | 664 | 671 | 200 | 671 |
| 2024-04-04 | 673 | 677 | 672 | 672 | 1,600 | 672 |
| 2024-04-03 | 676 | 676 | 664 | 674 | 4,600 | 674 |
| 2024-04-02 | 681 | 681 | 676 | 676 | 1,300 | 676 |
| 2024-04-01 | 680 | 681 | 676 | 676 | 3,200 | 676 |
| 2024-03-29 | 680 | 680 | 672 | 674 | 4,300 | 674 |
| 2024-03-28 | 682 | 682 | 678 | 678 | 2,100 | 678 |
| 2024-03-27 | 679 | 681 | 679 | 681 | 3,300 | 681 |
| 2024-03-26 | 680 | 681 | 676 | 676 | 2,700 | 676 |
| 2024-03-25 | 672 | 680 | 672 | 680 | 4,700 | 680 |
| 2024-03-22 | 678 | 679 | 670 | 679 | 2,000 | 679 |
| 2024-03-21 | 687 | 688 | 679 | 679 | 5,400 | 679 |
| 2024-03-19 | 675 | 679 | 675 | 679 | 1,400 | 679 |
| 2024-03-18 | 669 | 675 | 656 | 675 | 4,000 | 675 |
| 2024-03-15 | 647 | 658 | 645 | 656 | 4,500 | 656 |
| 2024-03-14 | 658 | 658 | 645 | 647 | 4,600 | 647 |
| 2024-03-13 | 666 | 666 | 650 | 658 | 600 | 658 |
| 2024-03-12 | 630 | 655 | 630 | 653 | 13,900 | 653 |
| 2024-03-11 | 640 | 640 | 628 | 629 | 6,300 | 629 |
| 2024-03-08 | 649 | 649 | 635 | 640 | 7,500 | 640 |
| 2024-03-07 | 677 | 677 | 634 | 650 | 29,900 | 650 |
| 2024-03-06 | 690 | 697 | 674 | 678 | 20,400 | 678 |
| 2024-03-05 | 706 | 706 | 690 | 691 | 9,200 | 691 |
| 2024-03-04 | 691 | 699 | 687 | 699 | 6,500 | 699 |
| 2024-03-01 | 699 | 699 | 695 | 695 | 1,100 | 695 |
| 2024-02-29 | 703 | 703 | 693 | 696 | 3,300 | 696 |
| 2024-02-28 | 697 | 699 | 692 | 695 | 3,000 | 695 |
| 2024-02-27 | 695 | 701 | 694 | 695 | 3,200 | 695 |
| 2024-02-26 | 697 | 702 | 692 | 694 | 2,700 | 694 |
| 2024-02-22 | 703 | 703 | 686 | 687 | 12,000 | 687 |
| 2024-02-21 | 710 | 711 | 700 | 703 | 5,100 | 703 |
| 2024-02-20 | 710 | 717 | 709 | 710 | 1,900 | 710 |
| 2024-02-19 | 712 | 719 | 705 | 706 | 11,100 | 706 |
| 2024-02-16 | 722 | 722 | 710 | 714 | 2,200 | 714 |
| 2024-02-15 | 698 | 767 | 695 | 707 | 59,400 | 707 |
| 2024-02-14 | 703 | 703 | 693 | 693 | 1,800 | 693 |
| 2024-02-13 | 712 | 712 | 694 | 694 | 14,100 | 694 |
| 2024-02-09 | 713 | 715 | 709 | 712 | 4,200 | 712 |
| 2024-02-08 | 718 | 720 | 715 | 716 | 3,500 | 716 |
| 2024-02-07 | 713 | 715 | 706 | 711 | 3,600 | 711 |
| 2024-02-06 | 707 | 731 | 707 | 713 | 9,700 | 713 |
| 2024-02-05 | 705 | 734 | 702 | 710 | 13,700 | 710 |
| 2024-02-02 | 713 | 713 | 700 | 700 | 5,700 | 700 |
| 2024-02-01 | 731 | 731 | 695 | 701 | 32,300 | 701 |
| 2024-01-31 | 729 | 742 | 729 | 732 | 4,700 | 732 |
| 2024-01-30 | 732 | 742 | 725 | 728 | 17,500 | 728 |
| 2024-01-29 | 761 | 779 | 735 | 735 | 58,100 | 735 |
| 2024-01-26 | 718 | 825 | 718 | 760 | 617,900 | 760 |
| 2024-01-25 | 688 | 785 | 685 | 706 | 588,100 | 706 |
| 2024-01-24 | 709 | 711 | 682 | 685 | 13,900 | 685 |
| 2024-01-23 | 716 | 718 | 701 | 704 | 10,300 | 704 |
| 2024-01-22 | 710 | 765 | 690 | 715 | 83,400 | 715 |
| 2024-01-19 | 760 | 799 | 680 | 699 | 235,700 | 699 |
| 2024-01-18 | 705 | 759 | 696 | 730 | 82,600 | 730 |
| 2024-01-17 | 735 | 735 | 706 | 707 | 50,000 | 707 |
| 2024-01-16 | 789 | 824 | 715 | 741 | 283,300 | 741 |
| 2024-01-15 | 759 | 759 | 759 | 759 | 7,000 | 759 |
| 2024-01-12 | 628 | 659 | 628 | 659 | 14,000 | 659 |
| 2024-01-11 | 638 | 688 | 622 | 634 | 63,600 | 634 |
| 2024-01-10 | 660 | 703 | 634 | 634 | 92,500 | 634 |
| 2024-01-09 | 673 | 705 | 655 | 655 | 54,000 | 655 |
| 2024-01-05 | 790 | 812 | 665 | 693 | 374,400 | 693 |
| 2024-01-04 | 648 | 775 | 635 | 775 | 209,000 | 775 |
分割・併合履歴 ： なし
