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 | 2,436 | +107 | +4.6 | 118,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 5,500 | 5,790 | 4,660 | 5,270 | +130 | +2.5 | 1,662,500 |
| 14/09 | 5,200 | 5,600 | 5,000 | 5,140 | -50 | -1.0 | 715,700 |
| 14/08 | 4,950 | 5,370 | 4,790 | 5,190 | +200 | +4.0 | 860,400 |
| 14/07 | 5,310 | 5,590 | 4,960 | 4,990 | -320 | -6.0 | 1,318,400 |
| 14/06 | 4,480 | 5,490 | 4,350 | 5,310 | +840 | +18.8 | 1,954,500 |
| 14/05 | 4,470 | 4,840 | 4,010 | 4,470 | +20 | +0.5 | 942,200 |
| 14/04 | 4,750 | 5,010 | 4,220 | 4,450 | -300 | -6.3 | 522,700 |
| 14/03 | 4,970 | 5,270 | 4,410 | 4,750 | -290 | -5.8 | 753,300 |
| 14/02 | 4,920 | 5,440 | 4,250 | 5,040 | +130 | +2.7 | 1,797,500 |
| 14/01 | 5,270 | 5,900 | 4,810 | 4,910 | -360 | -6.8 | 2,363,800 |
| 13/12 | 4,950 | 5,360 | 4,780 | 5,270 | +560 | +11.9 | 2,731,600 |
| 13/11 | 4,230 | 4,880 | 4,140 | 4,710 | +470 | +11.1 | 1,659,500 |
| 13/10 | 4,920 | 4,970 | 4,130 | 4,240 | -680 | -13.8 | 1,654,400 |
| 13/09 | 4,870 | 5,330 | 4,730 | 4,920 | +50 | +1.0 | 3,053,600 |
| 13/08 | 3,980 | 5,730 | 3,830 | 4,870 | +910 | +23.0 | 16,566,500 |
| 13/07 | 2,820 | 5,610 | 2,800 | 3,960 | +1,160 | +41.4 | 37,617,300 |
| 13/06 | 3,130 | 3,770 | 2,450 | 2,800 | -270 | -8.8 | 3,840,800 |
| 13/05 | 2,430 | 3,700 | 2,410 | 3,070 | +650 | +26.9 | 3,249,500 |
| 13/04 | 2,370 | 2,650 | 2,210 | 2,420 | +20 | +0.8 | 601,500 |
| 13/03 | 2,280 | 3,050 | 2,240 | 2,400 | +130 | +5.7 | 2,488,500 |
| 13/02 | 2,400 | 2,470 | 2,020 | 2,270 | -120 | -5.0 | 592,900 |
| 13/01 | 2,170 | 2,710 | 2,090 | 2,390 | +270 | +12.7 | 2,478,700 |
| 12/12 | 1,860 | 2,470 | 1,830 | 2,120 | +270 | +14.6 | 3,447,400 |
| 12/11 | 1,750 | 1,940 | 1,570 | 1,850 | +100 | +5.7 | 475,500 |
| 12/10 | 1,830 | 1,940 | 1,620 | 1,750 | -80 | -4.4 | 560,600 |
| 12/09 | 2,090 | 2,190 | 1,810 | 1,830 | -250 | -12.0 | 515,700 |
| 12/08 | 2,160 | 2,440 | 2,050 | 2,080 | -70 | -3.3 | 1,018,200 |
| 12/07 | 2,600 | 2,920 | 2,040 | 2,150 | -420 | -16.3 | 3,355,800 |
| 12/06 | 2,270 | 3,000 | 2,030 | 2,570 | +300 | +13.2 | 4,023,900 |
| 12/05 | 2,640 | 2,740 | 2,030 | 2,270 | -400 | -15.0 | 2,990,500 |
▶︎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
