7999 MUTOH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 | 2,702 | 2,746 | 2,575 | 2,641 | 21,400 | 2,641 |
| 2025-04-03 | 2,800 | 2,800 | 2,736 | 2,752 | 12,300 | 2,752 |
| 2025-04-02 | 2,874 | 2,874 | 2,813 | 2,818 | 9,900 | 2,818 |
| 2025-04-01 | 2,880 | 2,894 | 2,854 | 2,870 | 7,700 | 2,870 |
| 2025-03-31 | 2,965 | 2,980 | 2,870 | 2,870 | 17,300 | 2,870 |
| 2025-03-28 | 2,940 | 3,020 | 2,940 | 2,970 | 17,500 | 2,970 |
| 2025-03-27 | 3,135 | 3,150 | 3,085 | 3,095 | 28,500 | 3,095 |
| 2025-03-26 | 3,210 | 3,210 | 3,130 | 3,140 | 23,000 | 3,140 |
| 2025-03-25 | 3,280 | 3,280 | 3,205 | 3,205 | 14,900 | 3,205 |
| 2025-03-24 | 3,200 | 3,280 | 3,200 | 3,280 | 15,600 | 3,280 |
| 2025-03-21 | 3,200 | 3,200 | 3,160 | 3,200 | 6,700 | 3,200 |
| 2025-03-19 | 3,150 | 3,185 | 3,140 | 3,145 | 12,100 | 3,145 |
| 2025-03-18 | 3,125 | 3,150 | 3,125 | 3,125 | 5,700 | 3,125 |
| 2025-03-17 | 3,125 | 3,140 | 3,090 | 3,110 | 5,800 | 3,110 |
| 2025-03-14 | 3,070 | 3,090 | 3,065 | 3,090 | 4,000 | 3,090 |
| 2025-03-13 | 3,080 | 3,105 | 3,025 | 3,060 | 9,300 | 3,060 |
| 2025-03-12 | 3,110 | 3,110 | 3,055 | 3,060 | 7,000 | 3,060 |
| 2025-03-11 | 3,075 | 3,075 | 3,015 | 3,075 | 15,800 | 3,075 |
| 2025-03-10 | 3,200 | 3,200 | 3,085 | 3,100 | 11,400 | 3,100 |
| 2025-03-07 | 3,120 | 3,170 | 3,115 | 3,145 | 4,700 | 3,145 |
| 2025-03-06 | 3,200 | 3,215 | 3,140 | 3,140 | 7,900 | 3,140 |
| 2025-03-05 | 3,065 | 3,160 | 3,065 | 3,155 | 8,300 | 3,155 |
| 2025-03-04 | 3,115 | 3,115 | 3,065 | 3,065 | 6,800 | 3,065 |
| 2025-03-03 | 3,115 | 3,125 | 3,095 | 3,115 | 4,500 | 3,115 |
| 2025-02-28 | 3,115 | 3,135 | 3,005 | 3,105 | 23,000 | 3,105 |
| 2025-02-27 | 3,135 | 3,170 | 3,110 | 3,130 | 24,900 | 3,130 |
| 2025-02-26 | 3,150 | 3,175 | 3,120 | 3,135 | 12,900 | 3,135 |
| 2025-02-25 | 3,150 | 3,230 | 3,150 | 3,175 | 10,800 | 3,175 |
| 2025-02-21 | 3,215 | 3,215 | 3,150 | 3,155 | 11,000 | 3,155 |
| 2025-02-20 | 3,230 | 3,310 | 3,200 | 3,220 | 10,600 | 3,220 |
| 2025-02-19 | 3,255 | 3,300 | 3,210 | 3,225 | 22,700 | 3,225 |
| 2025-02-18 | 3,185 | 3,275 | 3,155 | 3,265 | 19,000 | 3,265 |
| 2025-02-17 | 3,120 | 3,185 | 3,095 | 3,175 | 16,000 | 3,175 |
| 2025-02-14 | 3,075 | 3,130 | 3,025 | 3,110 | 26,600 | 3,110 |
| 2025-02-13 | 2,999 | 3,010 | 2,940 | 2,940 | 9,000 | 2,940 |
| 2025-02-12 | 2,962 | 2,979 | 2,943 | 2,979 | 4,200 | 2,979 |
| 2025-02-10 | 2,985 | 3,020 | 2,914 | 2,945 | 13,800 | 2,945 |
| 2025-02-07 | 2,924 | 2,989 | 2,923 | 2,985 | 6,500 | 2,985 |
| 2025-02-06 | 2,940 | 2,950 | 2,922 | 2,931 | 4,900 | 2,931 |
| 2025-02-05 | 2,922 | 2,940 | 2,870 | 2,922 | 7,500 | 2,922 |
| 2025-02-04 | 2,865 | 2,933 | 2,860 | 2,914 | 12,200 | 2,914 |
| 2025-02-03 | 2,850 | 2,865 | 2,835 | 2,865 | 9,900 | 2,865 |
| 2025-01-31 | 2,855 | 2,857 | 2,824 | 2,840 | 6,400 | 2,840 |
| 2025-01-30 | 2,838 | 2,879 | 2,810 | 2,830 | 62,700 | 2,830 |
| 2025-01-29 | 2,835 | 2,878 | 2,835 | 2,871 | 8,500 | 2,871 |
| 2025-01-28 | 2,831 | 2,849 | 2,830 | 2,843 | 7,500 | 2,843 |
| 2025-01-27 | 2,830 | 2,853 | 2,827 | 2,831 | 8,000 | 2,831 |
| 2025-01-24 | 2,852 | 2,852 | 2,822 | 2,828 | 6,600 | 2,828 |
| 2025-01-23 | 2,825 | 2,870 | 2,810 | 2,861 | 8,400 | 2,861 |
| 2025-01-22 | 2,858 | 2,891 | 2,826 | 2,830 | 8,200 | 2,830 |
| 2025-01-21 | 2,876 | 2,899 | 2,811 | 2,830 | 7,700 | 2,830 |
| 2025-01-20 | 2,854 | 2,887 | 2,821 | 2,887 | 8,300 | 2,887 |
| 2025-01-17 | 2,770 | 2,816 | 2,750 | 2,810 | 13,200 | 2,810 |
| 2025-01-16 | 2,804 | 2,830 | 2,776 | 2,776 | 9,400 | 2,776 |
| 2025-01-15 | 2,850 | 2,860 | 2,802 | 2,804 | 8,900 | 2,804 |
| 2025-01-14 | 2,800 | 2,850 | 2,788 | 2,843 | 11,300 | 2,843 |
| 2025-01-10 | 2,831 | 2,835 | 2,787 | 2,801 | 14,300 | 2,801 |
| 2025-01-09 | 2,880 | 2,896 | 2,820 | 2,835 | 9,800 | 2,835 |
| 2025-01-08 | 2,830 | 2,913 | 2,830 | 2,876 | 14,900 | 2,876 |
| 2025-01-07 | 2,724 | 2,878 | 2,724 | 2,815 | 20,300 | 2,815 |
| 2025-01-06 | 2,645 | 2,728 | 2,616 | 2,715 | 20,100 | 2,715 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.1株 [1985-09-26]1株→1.1株 [1983-09-27]1株→1.3株