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