7999 MUTOH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
2024-04-18	2,194	2,226	2,190	2,215	6,200	2,215
2024-04-17	2,206	2,239	2,192	2,194	7,100	2,194
2024-04-16	2,240	2,240	2,203	2,203	6,400	2,203
2024-04-15	2,228	2,290	2,215	2,263	9,200	2,263
2024-04-12	2,250	2,250	2,212	2,226	6,200	2,226
2024-04-11	2,215	2,232	2,209	2,228	3,600	2,228
2024-04-10	2,236	2,285	2,232	2,232	9,600	2,232
2024-04-09	2,228	2,228	2,207	2,218	3,200	2,218
2024-04-08	2,227	2,237	2,220	2,228	3,200	2,228
2024-04-05	2,228	2,234	2,179	2,219	5,200	2,219
2024-04-04	2,218	2,261	2,215	2,238	6,600	2,238
2024-04-03	2,151	2,218	2,151	2,199	8,700	2,199
2024-04-02	2,235	2,240	2,184	2,184	6,900	2,184
2024-04-01	2,263	2,287	2,223	2,224	12,300	2,224
2024-03-29	2,297	2,297	2,229	2,258	14,600	2,258
2024-03-28	2,340	2,347	2,285	2,297	25,900	2,297
2024-03-27	2,399	2,441	2,356	2,417	17,700	2,417
2024-03-26	2,368	2,393	2,340	2,390	9,900	2,390
2024-03-25	2,370	2,387	2,345	2,363	20,400	2,363
2024-03-22	2,367	2,367	2,321	2,340	13,100	2,340
2024-03-21	2,345	2,367	2,340	2,360	12,800	2,360
2024-03-19	2,348	2,390	2,325	2,341	10,200	2,341
2024-03-18	2,365	2,397	2,336	2,336	9,000	2,336
2024-03-15	2,333	2,365	2,320	2,365	9,300	2,365
2024-03-14	2,283	2,336	2,265	2,335	7,900	2,335
2024-03-13	2,301	2,304	2,260	2,278	9,300	2,278
2024-03-12	2,275	2,299	2,258	2,299	3,200	2,299
2024-03-11	2,256	2,297	2,231	2,275	9,800	2,275
2024-03-08	2,211	2,292	2,211	2,260	8,500	2,260
2024-03-07	2,253	2,290	2,219	2,245	16,500	2,245
2024-03-06	2,202	2,297	2,200	2,274	35,500	2,274
2024-03-05	2,205	2,250	2,200	2,249	7,400	2,249
2024-03-04	2,285	2,285	2,228	2,228	10,600	2,228
2024-03-01	2,305	2,307	2,285	2,286	7,500	2,286
2024-02-29	2,294	2,333	2,268	2,301	6,400	2,301
2024-02-28	2,245	2,290	2,244	2,276	8,700	2,276
2024-02-27	2,251	2,280	2,240	2,244	11,100	2,244
2024-02-26	2,255	2,278	2,227	2,247	14,300	2,247
2024-02-22	2,241	2,251	2,219	2,228	4,900	2,228
2024-02-21	2,296	2,298	2,238	2,238	4,700	2,238
2024-02-20	2,351	2,379	2,296	2,296	5,400	2,296
2024-02-19	2,281	2,342	2,281	2,342	10,400	2,342
2024-02-16	2,193	2,295	2,190	2,288	14,600	2,288
2024-02-15	2,199	2,230	2,133	2,202	20,100	2,202
2024-02-14	2,148	2,159	2,131	2,131	11,900	2,131
2024-02-13	2,133	2,148	2,121	2,148	6,400	2,148
2024-02-09	2,109	2,136	2,108	2,108	6,700	2,108
2024-02-08	2,083	2,113	2,062	2,108	6,300	2,108
2024-02-07	2,076	2,095	2,070	2,083	7,000	2,083
2024-02-06	2,043	2,093	2,030	2,081	14,200	2,081
2024-02-05	2,006	2,050	2,006	2,047	15,000	2,047
2024-02-02	2,141	2,141	1,980	2,001	80,400	2,001
2024-02-01	2,150	2,154	2,139	2,142	6,600	2,142
2024-01-31	2,150	2,157	2,150	2,156	5,500	2,156
2024-01-30	2,196	2,196	2,150	2,150	34,400	2,150
2024-01-29	2,175	2,193	2,164	2,193	8,800	2,193
2024-01-26	2,175	2,199	2,165	2,181	6,200	2,181
2024-01-25	2,141	2,191	2,140	2,174	13,000	2,174
2024-01-24	2,119	2,136	2,085	2,133	8,500	2,133
2024-01-23	2,135	2,155	2,119	2,124	9,200	2,124
2024-01-22	2,100	2,155	2,100	2,135	18,300	2,135
2024-01-19	2,057	2,093	2,057	2,093	14,500	2,093
2024-01-18	2,042	2,072	2,042	2,056	6,200	2,056
2024-01-17	2,050	2,069	2,037	2,040	11,800	2,040
2024-01-16	2,041	2,070	2,020	2,030	12,500	2,030
2024-01-15	2,042	2,064	2,040	2,041	7,600	2,041
2024-01-12	2,083	2,083	2,034	2,040	9,600	2,040
2024-01-11	2,069	2,089	2,052	2,078	10,700	2,078
2024-01-10	2,061	2,080	2,051	2,069	6,000	2,069
2024-01-09	2,020	2,076	2,020	2,070	9,200	2,070
2024-01-05	1,998	2,010	1,990	2,008	3,900	2,008
2024-01-04	1,974	1,991	1,970	1,991	7,200	1,991

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