！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,441 (24/03/27) | 1,672 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,441 (24/03/27) | 1,970 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,974 | 2,441 | 1,970 | 2,186 | +212 | +10.7 | 880,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,548 | 2,139 | 1,517 | 1,974 | +428 | +27.7 | 2,030,400 |
| 2022 | 1,684 | 2,399 | 1,468 | 1,546 | -141 | -8.4 | 2,485,300 |
| 2021 | 1,495 | 1,775 | 1,484 | 1,687 | +203 | +13.7 | 814,400 |
| 2020 | 1,716 | 1,776 | 1,119 | 1,484 | -241 | -14.0 | 994,700 |
| 2019 | 1,781 | 1,968 | 1,597 | 1,725 | -55 | -3.1 | 844,500 |
| 2018 | 2,474 | 2,560 | 1,643 | 1,780 | -687 | -27.9 | 1,057,300 |
| 2017 | 2,540 | 2,740 | 2,250 | 2,467 | -53 | -2.1 | 1,510,800 |
| 2016 | 2,680 | 2,860 | 1,970 | 2,520 | -150 | -5.6 | 1,608,600 |
| 2015 | 4,790 | 4,880 | 2,350 | 2,670 | -2,100 | -44.0 | 3,673,500 |
| 2014 | 5,270 | 5,900 | 4,010 | 4,770 | -500 | -9.5 | 14,821,700 |
| 2013 | 2,170 | 5,730 | 2,020 | 5,270 | +3,150 | +148.6 | 76,534,800 |
| 2012 | 2,050 | 5,850 | 1,570 | 2,120 | +50 | +2.4 | 69,957,200 |
| 2011 | 1,940 | 2,900 | 1,120 | 2,070 | +170 | +9.0 | 13,556,100 |
| 2010 | 1,400 | 2,050 | 1,220 | 1,900 | +500 | +35.7 | 2,432,500 |
| 2009 | 2,190 | 2,320 | 1,170 | 1,400 | -710 | -33.7 | 1,457,400 |
| 2008 | 4,620 | 5,300 | 1,420 | 2,110 | -2,710 | -56.2 | 8,602,800 |
| 2007 | 2,930 | 7,580 | 2,640 | 4,820 | +1,940 | +67.4 | 14,049,600 |
| 2006 | 3,270 | 3,720 | 1,970 | 2,880 | -300 | -9.4 | 3,155,600 |
| 2005 | 2,860 | 3,480 | 2,260 | 3,180 | +330 | +11.6 | 4,616,300 |
| 2004 | 2,890 | 3,590 | 2,230 | 2,850 | -140 | -4.7 | 2,964,300 |
| 2003 | 1,560 | 3,350 | 1,560 | 2,990 | +1,430 | +91.7 | 1,791,100 |
| 2002 | 2,040 | 2,400 | 1,460 | 1,560 | -490 | -23.9 | 834,000 |
| 2001 | 2,780 | 3,550 | 1,810 | 2,050 | -740 | -26.5 | 1,235,400 |
| 2000 | 5,320 | 6,200 | 2,380 | 2,790 | -2,510 | -47.4 | 1,755,600 |
| 1999 | 1,070 | 7,100 | 1,010 | 5,300 | +4,230 | +395.3 | 4,243,600 |
| 1998 | 1,190 | 2,350 | 980 | 1,070 | -120 | -10.1 | 955,800 |
| 1997 | 4,950 | 5,450 | 1,000 | 1,190 | -3,710 | -75.7 | 792,000 |
| 1996 | 5,590 | 8,280 | 4,800 | 4,900 | -550 | -10.1 | 990,900 |
| 1995 | 8,520 | 8,550 | 4,750 | 5,450 | -3,070 | -36.0 | 505,200 |
| 1994 | 8,850 | 11,100 | 8,390 | 8,520 | -280 | -3.2 | 444,500 |
▶︎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