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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,533 | 2,533 | 2,491 | 2,491 | 5,500 | 2,491 |
| 2024-07-25 | 2,500 | 2,521 | 2,495 | 2,509 | 6,600 | 2,509 |
| 2024-07-24 | 2,548 | 2,548 | 2,512 | 2,524 | 3,400 | 2,524 |
| 2024-07-23 | 2,511 | 2,540 | 2,500 | 2,540 | 4,000 | 2,540 |
| 2024-07-22 | 2,520 | 2,530 | 2,480 | 2,510 | 11,900 | 2,510 |
| 2024-07-19 | 2,511 | 2,528 | 2,503 | 2,520 | 6,800 | 2,520 |
| 2024-07-18 | 2,503 | 2,525 | 2,503 | 2,503 | 4,600 | 2,503 |
| 2024-07-17 | 2,511 | 2,525 | 2,500 | 2,503 | 4,300 | 2,503 |
| 2024-07-16 | 2,520 | 2,520 | 2,489 | 2,511 | 5,000 | 2,511 |
| 2024-07-12 | 2,442 | 2,485 | 2,440 | 2,478 | 5,700 | 2,478 |
| 2024-07-11 | 2,443 | 2,446 | 2,421 | 2,432 | 10,300 | 2,432 |
| 2024-07-10 | 2,472 | 2,472 | 2,432 | 2,446 | 9,000 | 2,446 |
| 2024-07-09 | 2,500 | 2,500 | 2,466 | 2,479 | 7,200 | 2,479 |
| 2024-07-08 | 2,528 | 2,532 | 2,467 | 2,501 | 6,000 | 2,501 |
| 2024-07-05 | 2,531 | 2,548 | 2,480 | 2,480 | 8,600 | 2,480 |
| 2024-07-04 | 2,566 | 2,566 | 2,526 | 2,528 | 5,500 | 2,528 |
| 2024-07-03 | 2,580 | 2,587 | 2,537 | 2,560 | 7,500 | 2,560 |
| 2024-07-02 | 2,500 | 2,544 | 2,495 | 2,540 | 3,200 | 2,540 |
| 2024-07-01 | 2,451 | 2,495 | 2,451 | 2,493 | 8,900 | 2,493 |
| 2024-06-28 | 2,432 | 2,460 | 2,430 | 2,436 | 6,800 | 2,436 |
| 2024-06-27 | 2,433 | 2,433 | 2,417 | 2,420 | 4,400 | 2,420 |
| 2024-06-26 | 2,451 | 2,453 | 2,415 | 2,433 | 9,600 | 2,433 |
| 2024-06-25 | 2,462 | 2,467 | 2,403 | 2,432 | 12,800 | 2,432 |
| 2024-06-24 | 2,457 | 2,507 | 2,440 | 2,440 | 9,600 | 2,440 |
| 2024-06-21 | 2,547 | 2,547 | 2,452 | 2,452 | 12,400 | 2,452 |
| 2024-06-20 | 2,573 | 2,573 | 2,521 | 2,534 | 3,600 | 2,534 |
| 2024-06-19 | 2,605 | 2,637 | 2,556 | 2,573 | 4,000 | 2,573 |
| 2024-06-18 | 2,643 | 2,643 | 2,576 | 2,606 | 9,600 | 2,606 |
| 2024-06-17 | 2,590 | 2,629 | 2,590 | 2,626 | 7,000 | 2,626 |
| 2024-06-14 | 2,501 | 2,600 | 2,501 | 2,595 | 5,500 | 2,595 |
| 2024-06-13 | 2,583 | 2,596 | 2,539 | 2,539 | 5,300 | 2,539 |
| 2024-06-12 | 2,552 | 2,590 | 2,552 | 2,552 | 8,900 | 2,552 |
| 2024-06-11 | 2,555 | 2,569 | 2,521 | 2,556 | 3,400 | 2,556 |
| 2024-06-10 | 2,475 | 2,555 | 2,473 | 2,555 | 4,800 | 2,555 |
| 2024-06-07 | 2,474 | 2,488 | 2,473 | 2,473 | 3,200 | 2,473 |
| 2024-06-06 | 2,460 | 2,516 | 2,460 | 2,473 | 2,800 | 2,473 |
| 2024-06-05 | 2,490 | 2,490 | 2,425 | 2,455 | 6,500 | 2,455 |
| 2024-06-04 | 2,568 | 2,568 | 2,498 | 2,510 | 5,500 | 2,510 |
| 2024-06-03 | 2,510 | 2,568 | 2,510 | 2,568 | 6,300 | 2,568 |
| 2024-05-31 | 2,434 | 2,499 | 2,434 | 2,493 | 5,400 | 2,493 |
| 2024-05-30 | 2,425 | 2,470 | 2,407 | 2,432 | 9,800 | 2,432 |
| 2024-05-29 | 2,548 | 2,548 | 2,454 | 2,454 | 10,100 | 2,454 |
| 2024-05-28 | 2,551 | 2,555 | 2,540 | 2,548 | 3,000 | 2,548 |
| 2024-05-27 | 2,539 | 2,548 | 2,521 | 2,540 | 3,600 | 2,540 |
| 2024-05-24 | 2,484 | 2,550 | 2,470 | 2,539 | 8,900 | 2,539 |
| 2024-05-23 | 2,557 | 2,563 | 2,472 | 2,484 | 6,700 | 2,484 |
| 2024-05-22 | 2,487 | 2,560 | 2,456 | 2,549 | 10,200 | 2,549 |
| 2024-05-21 | 2,565 | 2,610 | 2,449 | 2,464 | 22,900 | 2,464 |
| 2024-05-20 | 2,520 | 2,600 | 2,498 | 2,597 | 24,800 | 2,597 |
| 2024-05-17 | 2,400 | 2,500 | 2,380 | 2,500 | 20,400 | 2,500 |
| 2024-05-16 | 2,339 | 2,420 | 2,321 | 2,410 | 36,500 | 2,410 |
| 2024-05-15 | 2,350 | 2,350 | 2,279 | 2,345 | 40,200 | 2,345 |
| 2024-05-14 | 2,249 | 2,280 | 2,237 | 2,250 | 17,100 | 2,250 |
| 2024-05-13 | 2,234 | 2,246 | 2,226 | 2,226 | 5,900 | 2,226 |
| 2024-05-10 | 2,243 | 2,260 | 2,231 | 2,234 | 5,800 | 2,234 |
| 2024-05-09 | 2,229 | 2,241 | 2,224 | 2,235 | 3,000 | 2,235 |
| 2024-05-08 | 2,220 | 2,233 | 2,220 | 2,230 | 2,300 | 2,230 |
| 2024-05-07 | 2,190 | 2,221 | 2,186 | 2,221 | 6,900 | 2,221 |
| 2024-05-02 | 2,190 | 2,190 | 2,170 | 2,186 | 3,300 | 2,186 |
| 2024-05-01 | 2,195 | 2,197 | 2,169 | 2,182 | 5,300 | 2,182 |
| 2024-04-30 | 2,169 | 2,203 | 2,169 | 2,200 | 7,600 | 2,200 |
| 2024-04-26 | 2,171 | 2,192 | 2,150 | 2,150 | 22,300 | 2,150 |
| 2024-04-25 | 2,205 | 2,214 | 2,170 | 2,186 | 4,900 | 2,186 |
| 2024-04-24 | 2,220 | 2,235 | 2,203 | 2,205 | 5,800 | 2,205 |
| 2024-04-23 | 2,219 | 2,222 | 2,202 | 2,220 | 3,000 | 2,220 |
| 2024-04-22 | 2,201 | 2,217 | 2,190 | 2,198 | 4,500 | 2,198 |
| 2024-04-19 | 2,201 | 2,208 | 2,155 | 2,173 | 8,400 | 2,173 |
| 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
