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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 2,530 | 3,080 | 2,470 | 2,710 | +220 | +8.8 | 1,064,500 |
| 04/09 | 2,450 | 2,770 | 2,400 | 2,490 | -10 | -0.4 | 133,800 |
| 04/08 | 2,510 | 2,580 | 2,230 | 2,500 | +30 | +1.2 | 90,700 |
| 04/07 | 2,720 | 2,730 | 2,390 | 2,470 | -250 | -9.2 | 94,900 |
| 04/06 | 2,660 | 2,790 | 2,560 | 2,720 | +60 | +2.3 | 94,300 |
| 04/05 | 3,310 | 3,320 | 2,480 | 2,660 | -600 | -18.4 | 206,900 |
| 04/04 | 3,290 | 3,440 | 3,140 | 3,260 | -60 | -1.8 | 164,200 |
| 04/03 | 3,320 | 3,590 | 3,200 | 3,320 | -30 | -0.9 | 198,700 |
| 04/02 | 3,250 | 3,440 | 2,950 | 3,350 | +90 | +2.8 | 160,800 |
| 04/01 | 2,890 | 3,590 | 2,800 | 3,260 | +270 | +9.0 | 386,400 |
| 03/12 | 2,250 | 3,050 | 2,150 | 2,990 | +690 | +30.0 | 230,000 |
| 03/11 | 2,620 | 2,660 | 2,130 | 2,300 | -370 | -13.9 | 55,600 |
| 03/10 | 2,720 | 2,990 | 2,550 | 2,670 | -70 | -2.6 | 86,100 |
| 03/09 | 2,950 | 2,970 | 2,410 | 2,740 | -230 | -7.7 | 102,600 |
| 03/08 | 3,090 | 3,100 | 2,850 | 2,970 | -70 | -2.3 | 97,100 |
| 03/07 | 2,680 | 3,350 | 2,540 | 3,040 | +340 | +12.6 | 381,800 |
| 03/06 | 2,230 | 2,700 | 2,150 | 2,700 | +480 | +21.6 | 187,200 |
| 03/05 | 2,300 | 2,570 | 2,100 | 2,220 | -30 | -1.3 | 156,000 |
| 03/04 | 2,200 | 2,650 | 2,050 | 2,250 | +50 | +2.3 | 204,300 |
| 03/03 | 2,280 | 2,410 | 1,860 | 2,200 | -180 | -7.6 | 86,100 |
| 03/02 | 1,750 | 2,460 | 1,710 | 2,380 | +590 | +33.0 | 132,800 |
| 03/01 | 1,560 | 1,970 | 1,560 | 1,790 | +230 | +14.7 | 71,500 |
| 02/12 | 1,820 | 1,820 | 1,460 | 1,560 | -250 | -13.8 | 87,100 |
| 02/11 | 1,970 | 1,980 | 1,580 | 1,810 | -140 | -7.2 | 79,300 |
| 02/10 | 1,890 | 2,030 | 1,800 | 1,950 | +90 | +4.8 | 81,600 |
| 02/09 | 2,080 | 2,090 | 1,760 | 1,860 | -240 | -11.4 | 74,600 |
| 02/08 | 1,990 | 2,150 | 1,930 | 2,100 | +120 | +6.1 | 56,100 |
| 02/07 | 2,010 | 2,160 | 1,950 | 1,980 | -20 | -1.0 | 62,300 |
| 02/06 | 2,290 | 2,290 | 1,990 | 2,000 | -310 | -13.4 | 60,700 |
| 02/05 | 2,250 | 2,400 | 2,000 | 2,310 | +170 | +7.9 | 81,600 |
▶︎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
