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
2025-02-132,9993,0102,9402,9409,0002,940
2025-02-122,9622,9792,9432,9794,2002,979
2025-02-102,9853,0202,9142,94513,8002,945
2025-02-072,9242,9892,9232,9856,5002,985
2025-02-062,9402,9502,9222,9314,9002,931
2025-02-052,9222,9402,8702,9227,5002,922
2025-02-042,8652,9332,8602,91412,2002,914
2025-02-032,8502,8652,8352,8659,9002,865
2025-01-312,8552,8572,8242,8406,4002,840
2025-01-302,8382,8792,8102,83062,7002,830
2025-01-292,8352,8782,8352,8718,5002,871
2025-01-282,8312,8492,8302,8437,5002,843
2025-01-272,8302,8532,8272,8318,0002,831
2025-01-242,8522,8522,8222,8286,6002,828
2025-01-232,8252,8702,8102,8618,4002,861
2025-01-222,8582,8912,8262,8308,2002,830
2025-01-212,8762,8992,8112,8307,7002,830
2025-01-202,8542,8872,8212,8878,3002,887
2025-01-172,7702,8162,7502,81013,2002,810
2025-01-162,8042,8302,7762,7769,4002,776
2025-01-152,8502,8602,8022,8048,9002,804
2025-01-142,8002,8502,7882,84311,3002,843
2025-01-102,8312,8352,7872,80114,3002,801
2025-01-092,8802,8962,8202,8359,8002,835
2025-01-082,8302,9132,8302,87614,9002,876
2025-01-072,7242,8782,7242,81520,3002,815
2025-01-062,6452,7282,6162,71520,1002,715

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