4016 MITホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	680	779	618	675	582,700	675
2023-12-28	599	679	586	679	163,000	679
2023-12-27	578	586	578	579	6,300	579
2023-12-26	572	584	569	578	14,200	578
2023-12-25	590	591	561	572	9,200	572
2023-12-22	605	605	581	590	7,300	590
2023-12-21	606	606	596	605	3,200	605
2023-12-20	607	624	597	606	9,600	606
2023-12-19	623	627	608	608	5,400	608
2023-12-18	635	635	623	623	1,100	623
2023-12-15	631	643	624	631	2,200	631
2023-12-14	650	650	622	631	3,900	631
2023-12-13	640	650	639	650	3,200	650
2023-12-12	650	651	645	645	1,400	645
2023-12-11	650	652	649	649	1,400	649
2023-12-08	667	667	644	644	5,400	644
2023-12-07	666	673	666	673	1,400	673
2023-12-06	673	675	671	671	1,800	671
2023-12-05	678	682	672	672	1,400	672
2023-12-04	690	690	681	681	1,900	681
2023-12-01	702	702	690	690	1,100	690
2023-11-30	701	701	694	694	800	694
2023-11-29	693	701	691	701	600	701
2023-11-28	691	694	689	692	1,700	692
2023-11-27	695	695	688	688	2,100	688
2023-11-24	687	700	685	695	2,800	695
2023-11-22	720	723	700	702	3,800	702
2023-11-21	695	719	694	719	2,000	719
2023-11-20	684	695	684	695	2,900	695
2023-11-17	695	695	684	684	1,200	684
2023-11-16	694	698	694	695	800	695
2023-11-15	680	697	678	695	1,700	695
2023-11-14	680	683	680	683	1,200	683
2023-11-13	687	687	680	680	700	680
2023-11-10	676	683	676	683	300	683
2023-11-09	686	686	675	675	600	675
2023-11-08	685	693	685	686	2,800	686
2023-11-07	685	686	685	685	700	685
2023-11-06	688	693	684	685	1,800	685
2023-11-02	683	685	673	678	3,400	678
2023-11-01	673	673	673	673	300	673
2023-10-31	672	682	672	682	600	682
2023-10-30	678	678	671	671	600	671
2023-10-27	673	676	673	676	2,300	676
2023-10-26	661	678	661	673	3,300	673
2023-10-25	679	679	671	671	1,100	671
2023-10-24	681	681	660	680	4,800	680
2023-10-23	685	686	685	686	500	686
2023-10-20	685	685	685	685	300	685
2023-10-19	688	689	688	689	2,600	689
2023-10-18	690	699	689	691	2,900	691
2023-10-17	694	705	694	705	300	705
2023-10-16	712	712	696	696	4,300	696
2023-10-13	711	711	705	705	1,700	705
2023-10-12	713	713	713	713	600	713
2023-10-11	712	719	712	714	1,700	714
2023-10-10	738	738	692	712	6,400	712
2023-10-06	726	726	720	726	800	726
2023-10-05	738	738	732	732	1,400	732
2023-10-04	742	742	724	738	8,400	738
2023-10-03	726	750	718	750	6,200	750
2023-10-02	732	736	726	730	2,100	730
2023-09-29	731	737	730	737	400	737
2023-09-28	732	738	730	738	3,800	738
2023-09-27	730	740	720	736	5,800	736
2023-09-26	723	723	722	723	500	723
2023-09-25	713	725	713	724	500	724
2023-09-22	713	713	705	713	2,700	713
2023-09-21	712	718	710	713	4,500	713
2023-09-20	725	727	724	726	2,300	726
2023-09-19	712	723	705	722	5,200	722
2023-09-15	714	714	708	708	2,400	708
2023-09-14	711	711	707	710	2,900	710
2023-09-13	715	715	713	713	1,900	713
2023-09-12	711	717	709	717	1,800	717
2023-09-11	714	717	711	711	3,100	711
2023-09-08	704	718	704	718	1,700	718
2023-09-07	718	718	703	711	4,900	711
2023-09-06	719	723	718	718	2,200	718
2023-09-05	735	736	720	720	5,600	720
2023-09-04	734	735	729	729	2,000	729
2023-09-01	723	740	723	733	2,800	733
2023-08-31	730	735	727	735	3,000	735
2023-08-30	725	725	715	724	1,000	724
2023-08-29	720	725	705	725	2,000	725
2023-08-28	725	725	708	721	2,000	721
2023-08-25	711	725	711	725	1,000	725
2023-08-24	725	725	725	725	200	725
2023-08-23	728	733	708	725	7,600	725
2023-08-22	691	700	691	700	600	700
2023-08-21	691	693	690	693	2,100	693
2023-08-18	702	706	694	694	3,700	694
2023-08-17	706	706	702	702	3,200	702
2023-08-16	706	711	702	705	2,800	705
2023-08-15	712	725	708	708	3,300	708
2023-08-14	711	712	707	709	2,300	709
2023-08-10	713	714	710	710	1,000	710
2023-08-09	714	714	712	712	1,200	712
2023-08-08	720	720	720	720	100	720
2023-08-07	723	723	707	723	3,500	723
2023-08-04	726	726	720	723	1,000	723
2023-08-03	730	730	728	729	1,000	729
2023-08-02	730	734	730	730	1,100	730
2023-08-01	736	736	727	727	1,500	727
2023-07-31	736	738	730	730	1,300	730
2023-07-28	746	746	735	735	3,600	735
2023-07-27	727	733	725	733	1,400	733
2023-07-26	725	727	714	727	7,400	727
2023-07-25	690	700	690	700	700	700
2023-07-24	697	703	695	700	2,200	700
2023-07-21	690	690	681	681	1,800	681
2023-07-20	702	702	688	695	1,200	695
2023-07-19	688	707	676	703	1,800	703
2023-07-18	691	700	681	683	2,400	683
2023-07-14	677	698	677	696	2,300	696
2023-07-13	681	681	665	677	2,900	677
2023-07-12	704	704	670	691	3,700	691
2023-07-11	690	704	690	700	3,500	700
2023-07-10	670	680	667	680	2,800	680
2023-07-07	684	684	671	671	4,500	671
2023-07-06	702	702	663	684	4,600	684
2023-07-05	707	707	707	707	100	707
2023-07-04	700	717	699	715	1,200	715
2023-07-03	701	715	701	715	1,900	715
2023-06-30	700	707	699	706	1,700	706
2023-06-29	709	709	705	705	1,100	705
2023-06-28	718	718	709	709	1,800	709
2023-06-27	702	710	696	710	3,300	710
2023-06-26	711	723	703	703	2,300	703
2023-06-23	730	730	708	712	2,300	712
2023-06-22	730	735	730	730	1,300	730
2023-06-21	733	733	724	724	1,100	724
2023-06-20	723	735	723	735	400	735
2023-06-19	729	731	715	730	6,900	730
2023-06-16	731	749	731	742	1,800	742
2023-06-15	732	755	725	742	4,100	742
2023-06-14	761	768	729	739	5,800	739
2023-06-13	770	774	762	762	800	762
2023-06-12	766	780	766	774	5,700	774
2023-06-09	768	770	758	770	3,000	770
2023-06-08	760	770	750	761	5,300	761
2023-06-07	770	773	767	773	1,500	773
2023-06-06	771	780	770	770	7,700	770
2023-06-05	749	786	748	771	6,800	771
2023-06-02	746	746	740	740	400	740
2023-06-01	730	746	730	746	1,000	746
2023-05-31	730	745	730	745	2,000	745
2023-05-30	755	755	743	754	2,100	754
2023-05-29	755	779	753	757	1,300	757
2023-05-26	763	763	745	755	2,800	755
2023-05-25	780	780	762	777	4,200	777
2023-05-24	766	776	748	759	1,200	759
2023-05-23	776	776	745	774	17,300	774
2023-05-22	761	801	761	776	21,400	776
2023-05-19	718	770	718	760	15,800	760
2023-05-18	752	752	707	724	6,600	724
2023-05-17	756	756	750	751	1,000	751
2023-05-16	724	763	724	758	9,000	758
2023-05-15	716	725	707	709	4,100	709
2023-05-12	722	722	714	716	700	716
2023-05-11	703	723	701	722	7,900	722
2023-05-10	695	703	693	703	500	703
2023-05-09	700	707	697	702	1,200	702
2023-05-08	685	700	685	700	1,400	700
2023-05-02	700	700	685	685	1,900	685
2023-05-01	694	706	692	700	2,200	700
2023-04-28	693	701	693	694	1,100	694
2023-04-27	691	701	691	691	3,600	691
2023-04-26	687	706	675	705	11,900	705
2023-04-25	713	721	702	712	5,200	712
2023-04-24	733	733	712	712	3,300	712
2023-04-21	735	746	723	723	2,100	723
2023-04-20	729	765	729	733	7,000	733
2023-04-19	724	735	720	735	8,100	735
2023-04-18	744	744	722	723	6,800	723
2023-04-17	717	763	713	747	18,200	747
2023-04-14	745	769	739	739	6,700	739
2023-04-13	750	750	735	736	5,800	736
2023-04-12	739	753	739	753	2,500	753
2023-04-11	749	749	735	739	1,100	739
2023-04-10	739	743	721	743	1,600	743
2023-04-07	738	745	723	735	3,000	735
2023-04-06	741	741	721	723	5,000	723
2023-04-05	760	760	715	736	12,900	736
2023-04-04	772	772	761	761	3,300	761
2023-04-03	772	783	771	772	5,200	772
2023-03-31	796	807	755	763	16,200	763
2023-03-30	777	800	777	792	4,700	792
2023-03-29	760	803	751	775	29,200	775
2023-03-28	751	771	727	764	22,000	764
2023-03-27	735	757	735	738	15,600	738
2023-03-24	717	757	717	757	11,100	757
2023-03-23	718	724	710	717	3,700	717
2023-03-22	728	737	708	719	16,500	719
2023-03-20	748	760	734	739	9,600	739
2023-03-17	732	753	722	734	15,600	734
2023-03-16	739	740	721	724	14,600	724
2023-03-15	745	763	731	747	20,600	747
2023-03-14	763	764	729	745	31,600	745
2023-03-13	853	878	748	756	94,900	756
2023-03-10	850	874	850	868	11,500	868
2023-03-09	895	895	851	876	25,600	876
2023-03-08	909	909	868	880	47,700	880
2023-03-07	946	950	896	910	68,000	910
2023-03-06	986	999	935	945	82,500	945
2023-03-03	945	1,016	941	1,016	97,800	1,016
2023-03-02	946	960	891	960	95,800	960
2023-03-01	895	951	875	931	106,500	931
2023-02-28	911	916	852	907	75,400	907
2023-02-27	871	913	840	913	97,200	913
2023-02-24	895	933	865	899	186,600	899
2023-02-22	1,003	1,007	910	916	368,400	916
2023-02-21	1,102	1,146	988	1,052	1,520,800	1,052
2023-02-20	990	1,038	945	1,038	624,900	1,038
2023-02-17	851	888	780	888	448,800	888
2023-02-16	738	738	738	738	6,800	738
2023-02-15	643	645	638	638	2,000	638
2023-02-14	639	640	637	637	700	637
2023-02-13	626	628	620	627	500	627
2023-02-10	626	628	626	627	3,000	627
2023-02-09	625	627	625	627	300	627
2023-02-08	616	625	616	625	1,700	625
2023-02-07	617	617	611	612	700	612
2023-02-06	617	617	608	615	1,000	615
2023-02-03	611	617	611	617	1,500	617
2023-02-02	615	616	612	612	1,700	612
2023-02-01	618	619	617	617	600	617
2023-01-31	610	623	606	623	2,000	623
2023-01-30	613	614	613	614	300	614
2023-01-27	607	607	606	606	400	606
2023-01-26	608	610	607	607	1,600	607
2023-01-25	610	610	610	610	300	610
2023-01-24	611	618	610	610	1,000	610
2023-01-23	632	632	613	614	1,300	614
2023-01-20	615	615	605	605	800	605
2023-01-19	606	607	605	607	600	607
2023-01-18	613	614	603	614	2,900	614
2023-01-17	597	605	595	605	2,100	605
2023-01-16	605	618	586	601	9,900	601
2023-01-13	609	634	605	605	6,600	605
2023-01-12	580	615	580	612	4,400	612
2023-01-11	588	588	580	580	600	580
2023-01-10	579	588	579	586	1,300	586
2023-01-06	565	566	565	566	200	566
2023-01-05	556	557	555	555	1,600	555
2023-01-04	571	571	560	560	1,500	560

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31