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
ー
円
(ー)
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 | 2,445 | +116 | +5.0 | 116,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,430 | 2,430 | 2,250 | 2,350 | -60 | -2.5 | 109,400 |
| 17/03 | 2,650 | 2,740 | 2,400 | 2,410 | -210 | -8.0 | 250,000 |
| 17/02 | 2,540 | 2,730 | 2,520 | 2,620 | +60 | +2.3 | 94,400 |
| 17/01 | 2,540 | 2,630 | 2,480 | 2,560 | +40 | +1.6 | 114,900 |
| 16/12 | 2,690 | 2,860 | 2,480 | 2,520 | -170 | -6.3 | 237,300 |
| 16/11 | 2,410 | 2,710 | 2,260 | 2,690 | +290 | +12.1 | 172,900 |
| 16/10 | 2,320 | 2,450 | 2,230 | 2,400 | +100 | +4.4 | 134,500 |
| 16/09 | 2,270 | 2,330 | 2,200 | 2,300 | +30 | +1.3 | 73,600 |
| 16/08 | 2,320 | 2,380 | 2,270 | 2,270 | -50 | -2.2 | 55,100 |
| 16/07 | 2,240 | 2,350 | 2,200 | 2,320 | +120 | +5.5 | 46,800 |
| 16/06 | 2,380 | 2,420 | 2,030 | 2,200 | -210 | -8.7 | 77,200 |
| 16/05 | 2,220 | 2,440 | 2,090 | 2,410 | +130 | +5.7 | 66,100 |
| 16/04 | 2,330 | 2,470 | 2,030 | 2,280 | -50 | -2.2 | 108,600 |
| 16/03 | 2,310 | 2,640 | 2,300 | 2,330 | +20 | +0.9 | 196,600 |
| 16/02 | 2,520 | 2,590 | 1,970 | 2,310 | -170 | -6.9 | 294,600 |
| 16/01 | 2,680 | 2,720 | 2,260 | 2,480 | -190 | -7.1 | 145,300 |
| 15/12 | 2,980 | 2,980 | 2,350 | 2,670 | -310 | -10.4 | 278,100 |
| 15/11 | 2,980 | 3,030 | 2,900 | 2,980 | -30 | -1.0 | 162,300 |
| 15/10 | 2,900 | 3,160 | 2,840 | 3,010 | +180 | +6.4 | 139,100 |
| 15/09 | 3,190 | 3,190 | 2,600 | 2,830 | -370 | -11.6 | 137,700 |
| 15/08 | 3,670 | 3,670 | 2,600 | 3,200 | -450 | -12.3 | 315,300 |
| 15/07 | 3,780 | 3,880 | 3,410 | 3,650 | -150 | -4.0 | 224,900 |
| 15/06 | 4,000 | 4,060 | 3,780 | 3,800 | -200 | -5.0 | 306,700 |
| 15/05 | 4,320 | 4,430 | 3,960 | 4,000 | -370 | -8.5 | 347,700 |
| 15/04 | 4,270 | 4,480 | 4,230 | 4,370 | +30 | +0.7 | 311,900 |
| 15/03 | 4,460 | 4,580 | 4,330 | 4,340 | -100 | -2.3 | 519,200 |
| 15/02 | 4,580 | 4,620 | 4,320 | 4,440 | -200 | -4.3 | 473,700 |
| 15/01 | 4,790 | 4,880 | 4,450 | 4,640 | -130 | -2.7 | 456,900 |
| 14/12 | 4,990 | 5,020 | 4,560 | 4,770 | -180 | -3.6 | 852,800 |
| 14/11 | 5,420 | 5,560 | 4,710 | 4,950 | -320 | -6.1 | 1,077,900 |
▶︎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
