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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
