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 | 2,435 | +106 | +4.6 | 111,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,120 | 2,174 | 1,990 | 2,171 | +51 | +2.4 | 93,200 |
| 22/03 | 2,127 | 2,399 | 2,025 | 2,120 | +11 | +0.5 | 207,700 |
| 22/02 | 2,043 | 2,240 | 2,000 | 2,109 | +77 | +3.8 | 267,400 |
| 22/01 | 1,684 | 2,220 | 1,680 | 2,032 | +345 | +20.5 | 588,800 |
| 21/12 | 1,643 | 1,705 | 1,634 | 1,687 | +39 | +2.4 | 67,900 |
| 21/11 | 1,639 | 1,728 | 1,585 | 1,648 | +39 | +2.4 | 83,600 |
| 21/10 | 1,675 | 1,680 | 1,577 | 1,609 | -72 | -4.3 | 53,800 |
| 21/09 | 1,585 | 1,718 | 1,575 | 1,681 | +110 | +7.0 | 61,400 |
| 21/08 | 1,567 | 1,624 | 1,567 | 1,571 | +4 | +0.3 | 29,300 |
| 21/07 | 1,576 | 1,625 | 1,567 | 1,567 | -8 | -0.5 | 35,600 |
| 21/06 | 1,622 | 1,622 | 1,564 | 1,575 | -16 | -1.0 | 29,400 |
| 21/05 | 1,566 | 1,650 | 1,551 | 1,591 | +47 | +3.0 | 29,400 |
| 21/04 | 1,636 | 1,663 | 1,529 | 1,544 | -93 | -5.7 | 52,900 |
| 21/03 | 1,610 | 1,775 | 1,599 | 1,637 | +27 | +1.7 | 182,200 |
| 21/02 | 1,553 | 1,649 | 1,509 | 1,610 | +57 | +3.7 | 87,100 |
| 21/01 | 1,495 | 1,553 | 1,484 | 1,553 | +69 | +4.7 | 101,800 |
| 20/12 | 1,461 | 1,591 | 1,447 | 1,484 | +23 | +1.6 | 148,500 |
| 20/11 | 1,509 | 1,510 | 1,455 | 1,461 | -31 | -2.1 | 46,200 |
| 20/10 | 1,525 | 1,550 | 1,491 | 1,492 | -33 | -2.2 | 26,400 |
| 20/09 | 1,500 | 1,554 | 1,473 | 1,525 | +25 | +1.7 | 50,200 |
| 20/08 | 1,460 | 1,514 | 1,460 | 1,500 | +40 | +2.7 | 28,700 |
| 20/07 | 1,533 | 1,565 | 1,460 | 1,460 | -73 | -4.8 | 33,300 |
| 20/06 | 1,585 | 1,602 | 1,490 | 1,533 | -52 | -3.3 | 56,600 |
| 20/05 | 1,305 | 1,620 | 1,301 | 1,585 | +262 | +19.8 | 100,600 |
| 20/04 | 1,448 | 1,545 | 1,214 | 1,323 | -95 | -6.7 | 109,100 |
| 20/03 | 1,501 | 1,776 | 1,119 | 1,418 | -83 | -5.5 | 276,700 |
| 20/02 | 1,671 | 1,756 | 1,501 | 1,501 | -209 | -12.2 | 64,200 |
| 20/01 | 1,716 | 1,772 | 1,677 | 1,710 | -15 | -0.9 | 54,200 |
| 19/12 | 1,800 | 1,809 | 1,662 | 1,725 | -79 | -4.4 | 91,100 |
| 19/11 | 1,801 | 1,879 | 1,792 | 1,804 | +8 | +0.5 | 45,400 |
▶︎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
