7927 ムトー精工(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 |
|---|---|---|---|---|---|---|
| 2025-01-17 | 1,656 | 1,664 | 1,646 | 1,655 | 12,200 | 1,655 |
| 2025-01-16 | 1,669 | 1,679 | 1,660 | 1,660 | 9,500 | 1,660 |
| 2025-01-15 | 1,670 | 1,675 | 1,662 | 1,663 | 4,800 | 1,663 |
| 2025-01-14 | 1,678 | 1,691 | 1,661 | 1,666 | 11,200 | 1,666 |
| 2025-01-10 | 1,698 | 1,698 | 1,681 | 1,686 | 5,300 | 1,686 |
| 2025-01-09 | 1,700 | 1,700 | 1,680 | 1,691 | 7,800 | 1,691 |
| 2025-01-08 | 1,718 | 1,722 | 1,700 | 1,700 | 11,200 | 1,700 |
| 2025-01-07 | 1,719 | 1,722 | 1,705 | 1,718 | 14,500 | 1,718 |
| 2025-01-06 | 1,719 | 1,730 | 1,711 | 1,717 | 17,300 | 1,717 |
分割・併合履歴 ： [2004-09-27]1株→1.1株 [1993-08-26]1株→1.25株