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 | 2,434 | +105 | +4.5 | 119,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 2,970 | 3,260 | 2,470 | 2,670 | -370 | -12.2 | 6,832,300 |
| 12/03 | 3,750 | 3,910 | 2,960 | 3,040 | -720 | -19.2 | 5,565,000 |
| 12/02 | 4,910 | 5,850 | 3,490 | 3,760 | -1,090 | -22.5 | 19,563,000 |
| 12/01 | 2,050 | 5,230 | 1,960 | 4,850 | +2,780 | +134.3 | 21,609,300 |
| 11/12 | 1,900 | 2,340 | 1,870 | 2,070 | +140 | +7.3 | 8,599,800 |
| 11/11 | 1,310 | 1,960 | 1,120 | 1,930 | +630 | +48.5 | 2,678,300 |
| 11/10 | 1,270 | 1,320 | 1,170 | 1,300 | +20 | +1.6 | 237,500 |
| 11/09 | 1,500 | 1,500 | 1,220 | 1,280 | -220 | -14.7 | 279,200 |
| 11/08 | 1,640 | 1,740 | 1,460 | 1,500 | -130 | -8.0 | 283,900 |
| 11/07 | 1,740 | 1,820 | 1,630 | 1,630 | -80 | -4.7 | 75,400 |
| 11/06 | 1,710 | 1,780 | 1,640 | 1,710 | 0 | 0.0 | 41,900 |
| 11/05 | 1,940 | 1,970 | 1,670 | 1,710 | -220 | -11.4 | 41,400 |
| 11/04 | 1,940 | 1,980 | 1,720 | 1,930 | -10 | -0.5 | 110,900 |
| 11/03 | 2,480 | 2,550 | 1,310 | 1,940 | -510 | -20.8 | 359,600 |
| 11/02 | 1,980 | 2,900 | 1,980 | 2,450 | +450 | +22.5 | 671,200 |
| 11/01 | 1,940 | 2,250 | 1,890 | 2,000 | +100 | +5.3 | 177,000 |
| 10/12 | 1,760 | 2,020 | 1,760 | 1,900 | +110 | +6.2 | 123,100 |
| 10/11 | 1,660 | 1,900 | 1,650 | 1,790 | +90 | +5.3 | 162,400 |
| 10/10 | 1,930 | 2,050 | 1,650 | 1,700 | -210 | -11.0 | 579,700 |
| 10/09 | 1,590 | 1,960 | 1,510 | 1,910 | +320 | +20.1 | 664,400 |
| 10/08 | 1,240 | 1,650 | 1,220 | 1,590 | +350 | +28.2 | 383,000 |
| 10/07 | 1,310 | 1,380 | 1,220 | 1,240 | -70 | -5.3 | 61,400 |
| 10/06 | 1,370 | 1,400 | 1,280 | 1,310 | -60 | -4.4 | 104,100 |
| 10/05 | 1,540 | 1,590 | 1,320 | 1,370 | -170 | -11.0 | 60,700 |
| 10/04 | 1,580 | 1,660 | 1,520 | 1,540 | -20 | -1.3 | 69,900 |
| 10/03 | 1,400 | 1,580 | 1,360 | 1,560 | +150 | +10.6 | 80,000 |
| 10/02 | 1,430 | 1,460 | 1,260 | 1,410 | -10 | -0.7 | 64,700 |
| 10/01 | 1,400 | 1,580 | 1,400 | 1,420 | +20 | +1.4 | 79,100 |
| 09/12 | 1,370 | 1,520 | 1,350 | 1,400 | +30 | +2.2 | 55,600 |
| 09/11 | 1,370 | 1,460 | 1,280 | 1,370 | -60 | -4.2 | 43,700 |
▶︎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
