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 | 124,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,410 | 1,600 | 1,350 | 1,430 | 0 | 0.0 | 68,100 |
| 09/09 | 1,580 | 1,660 | 1,430 | 1,430 | -180 | -11.2 | 92,200 |
| 09/08 | 1,580 | 1,660 | 1,500 | 1,610 | +40 | +2.6 | 100,400 |
| 09/07 | 1,610 | 1,640 | 1,390 | 1,570 | -50 | -3.1 | 141,600 |
| 09/06 | 1,590 | 1,750 | 1,530 | 1,620 | +40 | +2.5 | 182,800 |
| 09/05 | 1,560 | 1,800 | 1,500 | 1,580 | +20 | +1.3 | 150,800 |
| 09/04 | 1,250 | 1,830 | 1,250 | 1,560 | +310 | +24.8 | 221,700 |
| 09/03 | 1,480 | 1,480 | 1,170 | 1,250 | -210 | -14.4 | 194,600 |
| 09/02 | 1,800 | 1,870 | 1,350 | 1,460 | -380 | -20.7 | 90,100 |
| 09/01 | 2,190 | 2,320 | 1,800 | 1,840 | -270 | -12.8 | 115,800 |
| 08/12 | 2,380 | 2,390 | 2,020 | 2,110 | -260 | -11.0 | 217,900 |
| 08/11 | 1,970 | 2,480 | 1,950 | 2,370 | +410 | +20.9 | 283,600 |
| 08/10 | 2,200 | 2,480 | 1,420 | 1,960 | -200 | -9.3 | 642,000 |
| 08/09 | 2,620 | 2,620 | 1,930 | 2,160 | -480 | -18.2 | 819,700 |
| 08/08 | 3,010 | 3,230 | 2,580 | 2,640 | -440 | -14.3 | 461,800 |
| 08/07 | 2,890 | 3,360 | 2,410 | 3,080 | +190 | +6.6 | 1,619,100 |
| 08/06 | 3,490 | 3,690 | 2,700 | 2,890 | -570 | -16.5 | 990,600 |
| 08/05 | 4,300 | 4,360 | 3,350 | 3,460 | -800 | -18.8 | 416,600 |
| 08/04 | 3,290 | 4,350 | 3,140 | 4,260 | +1,020 | +31.5 | 641,200 |
| 08/03 | 3,950 | 3,950 | 3,020 | 3,240 | -850 | -20.8 | 557,500 |
| 08/02 | 4,100 | 5,300 | 3,770 | 4,090 | +120 | +3.0 | 1,293,600 |
| 08/01 | 4,620 | 4,690 | 3,450 | 3,970 | -850 | -17.6 | 659,200 |
| 07/12 | 5,470 | 5,560 | 4,420 | 4,820 | -670 | -12.2 | 842,400 |
| 07/11 | 7,100 | 7,210 | 5,130 | 5,490 | -1,590 | -22.5 | 928,600 |
| 07/10 | 6,400 | 7,580 | 6,080 | 7,080 | +750 | +11.9 | 2,504,200 |
| 07/09 | 7,380 | 7,480 | 5,220 | 6,330 | -550 | -8.0 | 2,087,200 |
| 07/08 | 2,820 | 7,180 | 2,690 | 6,880 | +4,070 | +144.8 | 6,974,100 |
| 07/07 | 2,780 | 2,920 | 2,740 | 2,810 | +30 | +1.1 | 97,300 |
| 07/06 | 2,850 | 2,890 | 2,760 | 2,780 | -60 | -2.1 | 66,900 |
| 07/05 | 2,870 | 3,200 | 2,770 | 2,840 | -30 | -1.1 | 96,000 |
▶︎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
