7999東証S貸借
業種 電気機器
ＭＵＴＯＨホールディングス 株価時系列データ
PTS
2,426
円
(09:11)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,643 (24/06/18) | 1,889 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,643 (24/06/18) | 1,970 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,320 | 2,498 | 2,320 | 2,411 | +82 | +3.5 | 109,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,379 | 2,449 | 2,283 | 2,329 | -49 | -2.1 | 132,300 |
| 24/09 | 2,490 | 2,498 | 2,266 | 2,378 | -101 | -4.1 | 136,300 |
| 24/08 | 2,540 | 2,540 | 2,000 | 2,479 | -14 | -0.6 | 144,300 |
| 24/07 | 2,451 | 2,587 | 2,421 | 2,493 | +57 | +2.3 | 163,800 |
| 24/06 | 2,510 | 2,643 | 2,403 | 2,436 | -57 | -2.3 | 132,000 |
| 24/05 | 2,195 | 2,610 | 2,169 | 2,493 | +293 | +13.3 | 252,100 |
| 24/04 | 2,263 | 2,290 | 2,150 | 2,200 | -58 | -2.6 | 150,900 |
| 24/03 | 2,305 | 2,441 | 2,200 | 2,258 | -43 | -1.9 | 259,100 |
| 24/02 | 2,150 | 2,379 | 1,980 | 2,301 | +145 | +6.7 | 255,100 |
| 24/01 | 1,974 | 2,199 | 1,970 | 2,156 | +182 | +9.2 | 203,100 |
| 23/12 | 1,940 | 1,992 | 1,889 | 1,974 | +44 | +2.3 | 120,700 |
| 23/11 | 1,980 | 2,046 | 1,875 | 1,930 | -40 | -2.0 | 155,200 |
| 23/10 | 2,049 | 2,099 | 1,907 | 1,970 | -86 | -4.2 | 198,800 |
| 23/09 | 1,990 | 2,139 | 1,957 | 2,056 | +65 | +3.3 | 158,500 |
| 23/08 | 1,793 | 2,048 | 1,750 | 1,991 | +198 | +11.0 | 288,300 |
| 23/07 | 1,760 | 1,800 | 1,738 | 1,793 | +52 | +3.0 | 136,800 |
| 23/06 | 1,698 | 1,764 | 1,672 | 1,741 | +47 | +2.8 | 97,000 |
| 23/05 | 1,685 | 1,780 | 1,674 | 1,694 | +20 | +1.2 | 137,600 |
| 23/04 | 1,660 | 1,691 | 1,604 | 1,674 | +16 | +1.0 | 182,600 |
| 23/03 | 1,723 | 1,832 | 1,636 | 1,658 | -63 | -3.7 | 253,100 |
| 23/02 | 1,614 | 1,768 | 1,585 | 1,721 | +121 | +7.6 | 143,900 |
| 23/01 | 1,548 | 1,653 | 1,517 | 1,600 | +54 | +3.5 | 157,900 |
| 22/12 | 1,709 | 1,770 | 1,468 | 1,546 | -174 | -10.1 | 578,200 |
| 22/11 | 1,809 | 1,915 | 1,712 | 1,720 | -89 | -4.9 | 214,600 |
| 22/10 | 1,901 | 2,120 | 1,800 | 1,809 | -101 | -5.3 | 147,000 |
| 22/09 | 1,946 | 1,965 | 1,900 | 1,910 | -40 | -2.1 | 76,000 |
| 22/08 | 2,098 | 2,098 | 1,945 | 1,950 | -144 | -6.9 | 70,500 |
| 22/07 | 2,049 | 2,130 | 2,000 | 2,094 | +45 | +2.2 | 71,600 |
| 22/06 | 2,176 | 2,193 | 1,997 | 2,049 | -127 | -5.8 | 74,500 |
| 22/05 | 2,123 | 2,299 | 1,981 | 2,176 | +5 | +0.2 | 95,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
