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
2024-06-212,5472,5472,4522,45212,4002,452
2024-06-202,5732,5732,5212,5343,6002,534
2024-06-192,6052,6372,5562,5734,0002,573
2024-06-182,6432,6432,5762,6069,6002,606
2024-06-172,5902,6292,5902,6267,0002,626
2024-06-142,5012,6002,5012,5955,5002,595
2024-06-132,5832,5962,5392,5395,3002,539
2024-06-122,5522,5902,5522,5528,9002,552
2024-06-112,5552,5692,5212,5563,4002,556
2024-06-102,4752,5552,4732,5554,8002,555
2024-06-072,4742,4882,4732,4733,2002,473
2024-06-062,4602,5162,4602,4732,8002,473
2024-06-052,4902,4902,4252,4556,5002,455
2024-06-042,5682,5682,4982,5105,5002,510
2024-06-032,5102,5682,5102,5686,3002,568
2024-05-312,4342,4992,4342,4935,4002,493
2024-05-302,4252,4702,4072,4329,8002,432
2024-05-292,5482,5482,4542,45410,1002,454
2024-05-282,5512,5552,5402,5483,0002,548
2024-05-272,5392,5482,5212,5403,6002,540
2024-05-242,4842,5502,4702,5398,9002,539
2024-05-232,5572,5632,4722,4846,7002,484
2024-05-222,4872,5602,4562,54910,2002,549
2024-05-212,5652,6102,4492,46422,9002,464
2024-05-202,5202,6002,4982,59724,8002,597
2024-05-172,4002,5002,3802,50020,4002,500
2024-05-162,3392,4202,3212,41036,5002,410
2024-05-152,3502,3502,2792,34540,2002,345
2024-05-142,2492,2802,2372,25017,1002,250
2024-05-132,2342,2462,2262,2265,9002,226
2024-05-102,2432,2602,2312,2345,8002,234
2024-05-092,2292,2412,2242,2353,0002,235
2024-05-082,2202,2332,2202,2302,3002,230
2024-05-072,1902,2212,1862,2216,9002,221
2024-05-022,1902,1902,1702,1863,3002,186
2024-05-012,1952,1972,1692,1825,3002,182
2024-04-302,1692,2032,1692,2007,6002,200
2024-04-262,1712,1922,1502,15022,3002,150
2024-04-252,2052,2142,1702,1864,9002,186
2024-04-242,2202,2352,2032,2055,8002,205
2024-04-232,2192,2222,2022,2203,0002,220
2024-04-222,2012,2172,1902,1984,5002,198
2024-04-192,2012,2082,1552,1738,4002,173
2024-04-182,1942,2262,1902,2156,2002,215
2024-04-172,2062,2392,1922,1947,1002,194
2024-04-162,2402,2402,2032,2036,4002,203
2024-04-152,2282,2902,2152,2639,2002,263
2024-04-122,2502,2502,2122,2266,2002,226
2024-04-112,2152,2322,2092,2283,6002,228
2024-04-102,2362,2852,2322,2329,6002,232
2024-04-092,2282,2282,2072,2183,2002,218
2024-04-082,2272,2372,2202,2283,2002,228
2024-04-052,2282,2342,1792,2195,2002,219
2024-04-042,2182,2612,2152,2386,6002,238
2024-04-032,1512,2182,1512,1998,7002,199
2024-04-022,2352,2402,1842,1846,9002,184
2024-04-012,2632,2872,2232,22412,3002,224
2024-03-292,2972,2972,2292,25814,6002,258
2024-03-282,3402,3472,2852,29725,9002,297
2024-03-272,3992,4412,3562,41717,7002,417
2024-03-262,3682,3932,3402,3909,9002,390
2024-03-252,3702,3872,3452,36320,4002,363
2024-03-222,3672,3672,3212,34013,1002,340
2024-03-212,3452,3672,3402,36012,8002,360
2024-03-192,3482,3902,3252,34110,2002,341
2024-03-182,3652,3972,3362,3369,0002,336
2024-03-152,3332,3652,3202,3659,3002,365
2024-03-142,2832,3362,2652,3357,9002,335
2024-03-132,3012,3042,2602,2789,3002,278
2024-03-122,2752,2992,2582,2993,2002,299
2024-03-112,2562,2972,2312,2759,8002,275
2024-03-082,2112,2922,2112,2608,5002,260
2024-03-072,2532,2902,2192,24516,5002,245
2024-03-062,2022,2972,2002,27435,5002,274
2024-03-052,2052,2502,2002,2497,4002,249
2024-03-042,2852,2852,2282,22810,6002,228
2024-03-012,3052,3072,2852,2867,5002,286
2024-02-292,2942,3332,2682,3016,4002,301
2024-02-282,2452,2902,2442,2768,7002,276
2024-02-272,2512,2802,2402,24411,1002,244
2024-02-262,2552,2782,2272,24714,3002,247
2024-02-222,2412,2512,2192,2284,9002,228
2024-02-212,2962,2982,2382,2384,7002,238
2024-02-202,3512,3792,2962,2965,4002,296
2024-02-192,2812,3422,2812,34210,4002,342
2024-02-162,1932,2952,1902,28814,6002,288
2024-02-152,1992,2302,1332,20220,1002,202
2024-02-142,1482,1592,1312,13111,9002,131
2024-02-132,1332,1482,1212,1486,4002,148
2024-02-092,1092,1362,1082,1086,7002,108
2024-02-082,0832,1132,0622,1086,3002,108
2024-02-072,0762,0952,0702,0837,0002,083
2024-02-062,0432,0932,0302,08114,2002,081
2024-02-052,0062,0502,0062,04715,0002,047
2024-02-022,1412,1411,9802,00180,4002,001
2024-02-012,1502,1542,1392,1426,6002,142
2024-01-312,1502,1572,1502,1565,5002,156
2024-01-302,1962,1962,1502,15034,4002,150
2024-01-292,1752,1932,1642,1938,8002,193
2024-01-262,1752,1992,1652,1816,2002,181
2024-01-252,1412,1912,1402,17413,0002,174
2024-01-242,1192,1362,0852,1338,5002,133
2024-01-232,1352,1552,1192,1249,2002,124
2024-01-222,1002,1552,1002,13518,3002,135
2024-01-192,0572,0932,0572,09314,5002,093
2024-01-182,0422,0722,0422,0566,2002,056
2024-01-172,0502,0692,0372,04011,8002,040
2024-01-162,0412,0702,0202,03012,5002,030
2024-01-152,0422,0642,0402,0417,6002,041
2024-01-122,0832,0832,0342,0409,6002,040
2024-01-112,0692,0892,0522,07810,7002,078
2024-01-102,0612,0802,0512,0696,0002,069
2024-01-092,0202,0762,0202,0709,2002,070
2024-01-051,9982,0101,9902,0083,9002,008
2024-01-041,9741,9911,9701,9917,2001,991

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