KabuInsight

ＭＩＴホールディングス

4016
スタンダード/情報･通信業/MIT Holdings CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13931.0931.0927.0927.0-4.0-0.43%300
2026-03-12923.0931.0923.0931.0+2.0+0.22%1,000
2026-03-11921.0932.0921.0929.0+10.0+1.09%3,500
2026-03-10919.0928.0919.0919.0+3.0+0.33%2,100
2026-03-09926.0930.0916.0916.0-16.0-1.72%8,500
2026-03-06919.0932.0915.0932.0+13.0+1.41%3,400
2026-03-05919.0926.0919.0919.0+14.0+1.55%3,600
2026-03-04910.0918.0900.0905.0-7.0-0.77%20,200
2026-03-03921.0925.0912.0912.0-6.0-0.65%4,700
2026-03-02916.0924.0912.0918.0-6.0-0.65%5,700
2026-02-27916.0924.0916.0924.0+7.0+0.76%5,500
2026-02-26914.0918.0912.0917.0+6.0+0.66%3,700
2026-02-25918.0918.0911.0911.0-4.0-0.44%10,300
2026-02-24926.0926.0915.0915.0-5.0-0.54%3,800
2026-02-20930.0930.0912.0920.0-10.0-1.08%16,300
2026-02-19935.0937.0925.0930.0-8.0-0.85%7,500
2026-02-18921.0938.0921.0938.0+13.0+1.41%11,500
2026-02-17930.0932.0925.0925.00.00.00%3,400
2026-02-16945.0945.0925.0925.0-19.0-2.01%16,200
2026-02-13933.0944.0933.0944.0+4.0+0.43%10,200
2026-02-12946.0950.0937.0940.0-7.0-0.74%13,300
2026-02-10963.0963.0935.0947.0-11.0-1.15%39,800
2026-02-09971.0971.0951.0958.0-6.0-0.62%18,000
2026-02-06968.0968.0963.0964.0-4.0-0.41%5,200
2026-02-05968.0972.0965.0968.00.00.00%5,700
2026-02-04975.0975.0963.0968.0-5.0-0.51%5,100
2026-02-03967.0973.0966.0973.0+7.0+0.72%4,900
2026-02-02969.0972.0966.0966.0-2.0-0.21%5,100
2026-01-30968.0972.0962.0968.0+2.0+0.21%7,000
2026-01-29967.0970.0964.0966.0-2.0-0.21%5,500
2026-01-28973.0974.0968.0968.0-5.0-0.51%6,600
2026-01-27972.0977.0970.0973.0+1.0+0.10%3,600
2026-01-26970.0974.0967.0972.0+1.0+0.10%4,500
2026-01-23970.0974.0968.0971.0+3.0+0.31%4,100
2026-01-22973.0975.0968.0968.0-4.0-0.41%6,400
2026-01-21973.0977.0972.0972.0-1.0-0.10%3,200
2026-01-20981.0981.0971.0973.0+3.0+0.31%3,600
2026-01-19973.0979.0966.0970.0+2.0+0.21%10,000
2026-01-16971.0974.0967.0968.0-3.0-0.31%11,700
2026-01-15979.0979.0967.0971.0-18.0-1.82%32,900
2026-01-14977.0990.0977.0989.0+13.0+1.33%22,400
2026-01-13994.0997.0975.0976.0-15.0-1.51%30,100
2026-01-09992.0992.0987.0991.0+6.0+0.61%5,800
2026-01-08990.0991.0985.0985.00.00.00%11,700
2026-01-07980.0988.0979.0985.0+1.0+0.10%8,400
2026-01-06978.0990.0978.0984.0+6.0+0.61%11,200
2026-01-05975.0980.0974.0978.0+3.0+0.31%11,800
2025-12-30976.0977.0971.0975.0+2.0+0.21%5,100
2025-12-29973.0978.0970.0973.00.00.00%14,300
2025-12-26975.0980.0970.0973.0-4.0-0.41%17,800
2025-12-25976.0979.0971.0977.0+1.0+0.10%10,300
2025-12-24977.0985.0966.0976.0-1.0-0.10%17,700
2025-12-23980.0985.0976.0977.0-2.0-0.20%10,200
2025-12-22982.0984.0974.0979.0+2.0+0.20%17,500
2025-12-19975.0983.0973.0977.0+5.0+0.51%9,000
2025-12-18970.0975.0964.0972.0+5.0+0.52%10,200
2025-12-17971.0973.0965.0967.0-4.0-0.41%6,500
2025-12-16973.0975.0970.0971.0-7.0-0.72%7,000
2025-12-15966.0978.0965.0978.0+7.0+0.72%11,000
2025-12-12967.0974.0967.0971.0+2.0+0.21%9,600
2025-12-11975.0975.0967.0969.0-1.0-0.10%8,900
2025-12-10968.0977.0962.0970.00.00.00%16,100
2025-12-09972.0982.0969.0970.0-2.0-0.21%11,700
2025-12-08970.0977.0966.0972.0+2.0+0.21%16,700
2025-12-05985.0988.0970.0970.0-19.0-1.92%23,600
2025-12-04978.01,002.0976.0989.0+5.0+0.51%22,300
2025-12-03980.0991.0968.0984.0-2.0-0.20%43,400
2025-12-021,015.01,015.0971.0986.0-36.0-3.52%71,900
2025-12-011,070.01,070.01,021.01,022.0-69.0-6.32%74,700
2025-11-281,110.01,110.01,091.01,091.0-30.0-2.68%47,700
2025-11-271,087.01,135.01,063.01,121.0-176.0-13.57%166,100
2025-11-261,280.01,299.01,280.01,297.0+21.0+1.65%47,700
2025-11-251,280.01,285.01,274.01,276.0+6.0+0.47%32,800
2025-11-211,268.01,281.01,267.01,270.0+2.0+0.16%25,200
2025-11-201,263.01,268.01,260.01,268.0+15.0+1.20%18,800
2025-11-191,259.01,269.01,243.01,253.0+12.0+0.97%23,900
2025-11-181,248.01,259.01,239.01,241.0-2.0-0.16%21,400
2025-11-171,241.01,258.01,227.01,243.0+25.0+2.05%60,300
2025-11-141,205.01,218.01,204.01,218.0+14.0+1.16%16,000
2025-11-131,210.01,213.01,204.01,204.0+11.0+0.92%19,900
2025-11-121,188.01,203.01,185.01,193.0+11.0+0.93%25,000
2025-11-111,180.01,188.01,175.01,182.0+9.0+0.77%18,400
2025-11-101,170.01,179.01,170.01,173.0+3.0+0.26%14,600
2025-11-071,165.01,170.01,160.01,170.0+8.0+0.69%13,600
2025-11-061,155.01,167.01,155.01,162.0+6.0+0.52%8,500
2025-11-051,159.01,161.01,147.01,156.0+2.0+0.17%18,000
2025-11-041,165.01,165.01,141.01,154.0-11.0-0.94%19,100
2025-10-311,151.01,165.01,135.01,165.0+9.0+0.78%24,100
2025-10-301,172.01,185.01,155.01,156.0-16.0-1.37%20,800
2025-10-291,200.01,200.01,160.01,172.0-13.0-1.10%27,400
2025-10-281,211.01,211.01,185.01,185.0-20.0-1.66%14,900
2025-10-271,201.01,214.01,194.01,205.0+1.0+0.08%16,800
2025-10-241,204.01,212.01,195.01,204.0+10.0+0.84%12,200
2025-10-231,205.01,207.01,190.01,194.0-11.0-0.91%18,300
2025-10-221,189.01,205.01,187.01,205.0+21.0+1.77%15,200
2025-10-211,199.01,204.01,179.01,184.0-9.0-0.75%22,000
2025-10-201,199.01,201.01,185.01,193.0+4.0+0.34%18,600
2025-10-171,207.01,207.01,169.01,189.0-26.0-2.14%25,200
2025-10-161,170.01,219.01,166.01,215.0+61.0+5.29%46,400
2025-10-151,171.01,175.01,150.01,154.0-6.0-0.52%30,800
2025-10-141,142.01,181.01,113.01,160.0+12.0+1.05%83,500
2025-10-101,172.01,172.01,120.01,148.0-25.0-2.13%28,500
2025-10-091,218.01,219.01,170.01,173.0-36.0-2.98%28,700
2025-10-081,228.01,228.01,203.01,209.0-8.0-0.66%19,800
2025-10-071,228.01,235.01,205.01,217.0+19.0+1.59%28,900
2025-10-061,204.01,210.01,191.01,198.0-5.0-0.42%17,300
2025-10-031,216.01,216.01,175.01,203.0+17.0+1.43%15,200
2025-10-021,230.01,230.01,173.01,186.0-14.0-1.17%38,600
2025-10-011,293.01,293.01,200.01,200.0-63.0-4.99%53,300
2025-09-301,245.01,263.01,220.01,263.0+23.0+1.85%25,000
2025-09-291,222.01,245.01,213.01,240.0+25.0+2.06%25,600
2025-09-261,215.01,216.01,206.01,215.00.00.00%7,000
2025-09-251,246.01,246.01,215.01,215.0-31.0-2.49%12,000
2025-09-241,250.01,250.01,222.01,246.0-1.0-0.08%12,100
2025-09-221,231.01,259.01,229.01,247.0+18.0+1.46%17,700
2025-09-191,216.01,230.01,211.01,229.0+13.0+1.07%17,900
2025-09-181,222.01,226.01,204.01,216.0-6.0-0.49%12,600
2025-09-171,241.01,250.01,214.01,222.0-19.0-1.53%23,300
2025-09-161,217.01,259.01,212.01,241.0+34.0+2.82%27,000
2025-09-121,208.01,210.01,199.01,207.0——9,200

直近120営業日分を表示