4016 MITホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 749 | 751 | 723 | 730 | 15,800 | 730 |
| 2025-04-03 | 765 | 774 | 750 | 774 | 9,900 | 774 |
| 2025-04-02 | 780 | 781 | 774 | 781 | 2,900 | 781 |
| 2025-04-01 | 784 | 788 | 779 | 787 | 2,500 | 787 |
| 2025-03-31 | 798 | 798 | 768 | 771 | 9,000 | 771 |
| 2025-03-28 | 784 | 787 | 783 | 784 | 3,100 | 784 |
| 2025-03-27 | 779 | 783 | 776 | 780 | 1,000 | 780 |
| 2025-03-26 | 779 | 784 | 775 | 784 | 5,000 | 784 |
| 2025-03-25 | 787 | 787 | 779 | 779 | 2,600 | 779 |
| 2025-03-24 | 788 | 789 | 782 | 782 | 4,100 | 782 |
| 2025-03-21 | 777 | 782 | 776 | 779 | 3,600 | 779 |
| 2025-03-19 | 768 | 777 | 767 | 777 | 7,300 | 777 |
| 2025-03-18 | 759 | 777 | 753 | 775 | 10,100 | 775 |
| 2025-03-17 | 745 | 748 | 742 | 748 | 2,600 | 748 |
| 2025-03-14 | 741 | 744 | 740 | 742 | 500 | 742 |
| 2025-03-13 | 741 | 751 | 741 | 744 | 1,800 | 744 |
| 2025-03-12 | 731 | 750 | 731 | 740 | 5,000 | 740 |
| 2025-03-11 | 730 | 734 | 728 | 733 | 6,400 | 733 |
| 2025-03-10 | 739 | 739 | 732 | 739 | 5,400 | 739 |
| 2025-03-07 | 740 | 744 | 734 | 734 | 4,900 | 734 |
| 2025-03-06 | 738 | 746 | 737 | 740 | 7,000 | 740 |
| 2025-03-05 | 726 | 737 | 724 | 737 | 5,200 | 737 |
| 2025-03-04 | 743 | 743 | 725 | 725 | 4,400 | 725 |
| 2025-03-03 | 736 | 741 | 736 | 736 | 4,300 | 736 |
| 2025-02-28 | 741 | 749 | 726 | 735 | 5,200 | 735 |
| 2025-02-27 | 738 | 759 | 738 | 745 | 9,400 | 745 |
| 2025-02-26 | 756 | 756 | 737 | 750 | 9,100 | 750 |
| 2025-02-25 | 755 | 760 | 752 | 753 | 8,400 | 753 |
| 2025-02-21 | 751 | 751 | 741 | 744 | 5,800 | 744 |
| 2025-02-20 | 764 | 764 | 751 | 751 | 6,800 | 751 |
| 2025-02-19 | 794 | 794 | 757 | 769 | 9,500 | 769 |
| 2025-02-18 | 794 | 800 | 788 | 790 | 10,100 | 790 |
| 2025-02-17 | 758 | 779 | 756 | 779 | 11,400 | 779 |
| 2025-02-14 | 750 | 753 | 749 | 749 | 7,000 | 749 |
| 2025-02-13 | 745 | 749 | 741 | 749 | 4,600 | 749 |
| 2025-02-12 | 745 | 760 | 741 | 744 | 5,000 | 744 |
| 2025-02-10 | 754 | 754 | 741 | 744 | 3,900 | 744 |
| 2025-02-07 | 738 | 746 | 738 | 741 | 5,300 | 741 |
| 2025-02-06 | 735 | 748 | 733 | 747 | 5,300 | 747 |
| 2025-02-05 | 748 | 748 | 745 | 745 | 2,900 | 745 |
| 2025-02-04 | 752 | 755 | 749 | 749 | 2,400 | 749 |
| 2025-02-03 | 757 | 757 | 752 | 752 | 1,500 | 752 |
| 2025-01-31 | 759 | 759 | 753 | 755 | 2,800 | 755 |
| 2025-01-30 | 761 | 761 | 757 | 759 | 1,200 | 759 |
| 2025-01-29 | 768 | 768 | 759 | 760 | 3,100 | 760 |
| 2025-01-28 | 760 | 764 | 756 | 758 | 4,500 | 758 |
| 2025-01-27 | 760 | 765 | 759 | 765 | 4,500 | 765 |
| 2025-01-24 | 755 | 761 | 754 | 754 | 2,000 | 754 |
| 2025-01-23 | 755 | 760 | 753 | 753 | 3,700 | 753 |
| 2025-01-22 | 754 | 769 | 754 | 760 | 8,000 | 760 |
| 2025-01-21 | 779 | 779 | 744 | 754 | 8,200 | 754 |
| 2025-01-20 | 765 | 777 | 762 | 777 | 10,400 | 777 |
| 2025-01-17 | 784 | 785 | 756 | 760 | 11,600 | 760 |
| 2025-01-16 | 825 | 825 | 779 | 782 | 20,000 | 782 |
| 2025-01-15 | 825 | 858 | 796 | 810 | 143,600 | 810 |
| 2025-01-14 | 735 | 775 | 735 | 770 | 25,800 | 770 |
| 2025-01-10 | 735 | 748 | 728 | 744 | 6,300 | 744 |
| 2025-01-09 | 738 | 738 | 725 | 735 | 4,800 | 735 |
| 2025-01-08 | 734 | 740 | 734 | 739 | 3,500 | 739 |
| 2025-01-07 | 737 | 739 | 732 | 739 | 7,100 | 739 |
| 2025-01-06 | 734 | 734 | 707 | 725 | 10,800 | 725 |
分割・併合履歴 ： なし