KabuInsight

ムトー精工

7927
スタンダード/化学/MUTO SEIKO CO.
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
2026-03-132,178.02,215.02,175.02,192.0-36.0-1.62%30,200
2026-03-122,262.02,277.02,221.02,228.0-62.0-2.71%31,700
2026-03-112,300.02,320.02,279.02,290.0+19.0+0.84%19,900
2026-03-102,271.02,287.02,239.02,271.0+50.0+2.25%25,600
2026-03-092,236.02,236.02,165.02,221.0-98.0-4.23%58,000
2026-03-062,326.02,336.02,276.02,319.0-32.0-1.36%27,600
2026-03-052,320.02,371.02,320.02,351.0+101.0+4.49%37,200
2026-03-042,323.02,328.02,220.02,250.0-123.0-5.18%78,000
2026-03-032,436.02,436.02,363.02,373.0-63.0-2.59%48,200
2026-03-022,430.02,468.02,403.02,436.0-44.0-1.77%57,600
2026-02-272,425.02,480.02,425.02,480.0+60.0+2.48%40,100
2026-02-262,419.02,445.02,416.02,420.0+3.0+0.12%27,200
2026-02-252,444.02,444.02,411.02,417.0-8.0-0.33%15,400
2026-02-242,379.02,441.02,360.02,425.0+40.0+1.68%32,400
2026-02-202,382.02,399.02,370.02,385.0-10.0-0.42%21,800
2026-02-192,358.02,405.02,343.02,395.0+55.0+2.35%35,900
2026-02-182,324.02,350.02,324.02,340.0+10.0+0.43%16,500
2026-02-172,347.02,356.02,320.02,330.0-17.0-0.72%23,600
2026-02-162,348.02,363.02,335.02,347.0+11.0+0.47%33,000
2026-02-132,401.02,401.02,318.02,336.0-100.0-4.11%69,700
2026-02-122,413.02,450.02,400.02,436.0+46.0+1.92%37,100
2026-02-102,359.02,390.02,359.02,390.0+36.0+1.53%16,700
2026-02-092,380.02,385.02,350.02,354.0+34.0+1.47%35,300
2026-02-062,299.02,320.02,271.02,320.0+25.0+1.09%23,400
2026-02-052,299.02,316.02,282.02,295.0-4.0-0.17%39,500
2026-02-042,287.02,309.02,267.02,299.0+26.0+1.14%33,200
2026-02-032,246.02,276.02,233.02,273.0+58.0+2.62%22,800
2026-02-022,253.02,253.02,203.02,215.0-18.0-0.81%23,400
2026-01-302,188.02,234.02,181.02,233.0+40.0+1.82%36,000
2026-01-292,212.02,212.02,170.02,193.0-20.0-0.90%29,400
2026-01-282,250.02,250.02,208.02,213.0-53.0-2.34%27,400
2026-01-272,234.02,266.02,208.02,266.0+40.0+1.80%29,200
2026-01-262,269.02,269.02,222.02,226.0-66.0-2.88%46,100
2026-01-232,282.02,296.02,258.02,292.0+23.0+1.01%33,800
2026-01-222,222.02,269.02,222.02,269.0+83.0+3.80%58,500
2026-01-212,196.02,203.02,172.02,186.0-15.0-0.68%47,000
2026-01-202,173.02,202.02,167.02,201.0+52.0+2.42%56,900
2026-01-192,154.02,155.02,121.02,149.0-9.0-0.42%29,900
2026-01-162,163.02,169.02,154.02,158.0-5.0-0.23%14,600
2026-01-152,159.02,163.02,141.02,163.0+11.0+0.51%16,100
2026-01-142,127.02,152.02,127.02,152.0+29.0+1.37%26,200
2026-01-132,129.02,136.02,118.02,123.0+19.0+0.90%26,900
2026-01-092,093.02,109.02,093.02,104.0+9.0+0.43%13,600
2026-01-082,095.02,110.02,094.02,095.0-8.0-0.38%15,500
2026-01-072,078.02,106.02,069.02,103.0+25.0+1.20%24,600
2026-01-062,078.02,094.02,070.02,078.0+5.0+0.24%28,100
2026-01-052,040.02,073.02,040.02,073.0+51.0+2.52%43,400
2025-12-302,032.02,035.02,022.02,022.0-10.0-0.49%10,100
2025-12-292,024.02,038.02,010.02,032.0+33.0+1.65%26,100
2025-12-262,010.02,010.01,995.01,999.0-7.0-0.35%14,800
2025-12-251,996.02,012.01,995.02,006.0+8.0+0.40%11,300
2025-12-241,997.02,005.01,994.01,998.0+1.0+0.05%23,200
2025-12-232,004.02,020.01,991.01,997.0-8.0-0.40%22,600
2025-12-222,001.02,010.01,995.02,005.0+25.0+1.26%28,600
2025-12-191,989.01,997.01,980.01,980.0-4.0-0.20%5,600
2025-12-181,981.01,984.01,965.01,984.0+12.0+0.61%9,500
2025-12-171,983.01,983.01,950.01,972.0-9.0-0.45%12,500
2025-12-161,993.01,999.01,981.01,981.0-12.0-0.60%15,500
2025-12-151,959.01,993.01,958.01,993.0+34.0+1.74%13,300
2025-12-121,952.01,971.01,952.01,959.0+14.0+0.72%10,800
2025-12-111,972.01,974.01,945.01,945.0-34.0-1.72%16,300
2025-12-101,972.01,981.01,956.01,979.0+5.0+0.25%17,700
2025-12-091,976.01,985.01,970.01,974.0-11.0-0.55%13,500
2025-12-081,976.01,988.01,975.01,985.0+4.0+0.20%16,600
2025-12-052,005.02,017.01,975.01,981.0-24.0-1.20%28,700
2025-12-041,999.02,005.01,985.02,005.0+5.0+0.25%26,900
2025-12-031,968.02,000.01,968.02,000.0+33.0+1.68%48,000
2025-12-021,954.01,967.01,931.01,967.0+20.0+1.03%17,000
2025-12-011,963.01,970.01,934.01,947.0-9.0-0.46%23,800
2025-11-281,920.01,956.01,914.01,956.0+38.0+1.98%50,100
2025-11-271,888.01,919.01,886.01,918.0+37.0+1.97%54,200
2025-11-261,879.01,889.01,871.01,881.0+16.0+0.86%23,900
2025-11-251,890.01,893.01,861.01,865.0-15.0-0.80%28,600
2025-11-211,862.01,890.01,862.01,880.0-15.0-0.79%16,100
2025-11-201,878.01,895.01,869.01,895.0+33.0+1.77%22,100
2025-11-191,869.01,889.01,856.01,862.0-1.0-0.05%23,400
2025-11-181,892.01,892.01,856.01,863.0-16.0-0.85%40,300
2025-11-171,879.01,895.01,875.01,879.0+12.0+0.64%62,800
2025-11-141,845.01,890.01,836.01,867.0+180.0+10.67%210,800
2025-11-131,677.01,687.01,670.01,687.0+27.0+1.63%18,700
2025-11-121,659.01,673.01,659.01,660.0+2.0+0.12%10,400
2025-11-111,670.01,670.01,651.01,658.0-10.0-0.60%9,700
2025-11-101,663.01,670.01,660.01,668.0+16.0+0.97%8,300
2025-11-071,646.01,660.01,646.01,652.0-8.0-0.48%4,300
2025-11-061,662.01,667.01,652.01,660.0+6.0+0.36%13,400
2025-11-051,676.01,678.01,642.01,654.0-24.0-1.43%37,800
2025-11-041,691.01,691.01,673.01,678.0-7.0-0.42%11,300
2025-10-311,671.01,685.01,665.01,685.0+8.0+0.48%16,800
2025-10-301,688.01,688.01,672.01,677.0-1.0-0.06%6,700
2025-10-291,696.01,697.01,676.01,678.0-15.0-0.89%11,200
2025-10-281,707.01,717.01,693.01,693.0-17.0-0.99%9,600
2025-10-271,712.01,720.01,702.01,710.00.00.00%11,700
2025-10-241,705.01,713.01,705.01,710.0+9.0+0.53%5,700
2025-10-231,703.01,710.01,701.01,701.0-5.0-0.29%3,800
2025-10-221,697.01,712.01,697.01,706.0+5.0+0.29%8,200
2025-10-211,698.01,714.01,695.01,701.0+10.0+0.59%14,700
2025-10-201,691.01,703.01,691.01,691.0+15.0+0.89%16,300
2025-10-171,676.01,695.01,676.01,676.0-13.0-0.77%26,400
2025-10-161,681.01,695.01,681.01,689.0+9.0+0.54%9,000
2025-10-151,653.01,680.01,653.01,680.0+33.0+2.00%13,600
2025-10-141,636.01,662.01,636.01,647.0-27.0-1.61%38,800
2025-10-101,714.01,714.01,673.01,674.0-36.0-2.11%18,500
2025-10-091,710.01,719.01,707.01,710.0-4.0-0.23%15,900
2025-10-081,708.01,717.01,707.01,714.0+5.0+0.29%14,800
2025-10-071,700.01,712.01,693.01,709.0+16.0+0.95%18,300
2025-10-061,701.01,704.01,686.01,693.0+23.0+1.38%24,900
2025-10-031,666.01,680.01,661.01,670.0+7.0+0.42%11,800
2025-10-021,658.01,667.01,654.01,663.0+3.0+0.18%16,700
2025-10-011,704.01,704.01,646.01,660.0-49.0-2.87%38,300
2025-09-301,705.01,709.01,696.01,709.0+4.0+0.23%18,200
2025-09-291,700.01,717.01,700.01,705.0-21.0-1.22%13,400
2025-09-261,710.01,729.01,709.01,726.0+12.0+0.70%23,800
2025-09-251,708.01,714.01,699.01,714.0+14.0+0.82%11,600
2025-09-241,700.01,706.01,690.01,700.0+1.0+0.06%15,600
2025-09-221,690.01,700.01,688.01,699.0+5.0+0.30%27,600
2025-09-191,700.01,703.01,690.01,694.0-6.0-0.35%28,500
2025-09-181,707.01,707.01,697.01,700.0+4.0+0.24%20,000
2025-09-171,715.01,718.01,696.01,696.0-15.0-0.88%22,300
2025-09-161,717.01,717.01,685.01,711.0-9.0-0.52%27,700
2025-09-121,724.01,724.01,717.01,720.0——8,300

直近120営業日分を表示