KabuInsight

ＭＵＴＯＨホールディングス

7999
スタンダード/電気機器/MUTOH 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
2026-03-137,610.07,620.07,610.07,620.0+10.0+0.13%5,100
2026-03-127,620.07,630.07,610.07,610.0-10.0-0.13%17,500
2026-03-117,620.07,620.07,610.07,620.00.00.00%18,900
2026-03-107,630.07,640.07,620.07,620.00.00.00%28,300
2026-03-097,620.07,630.07,620.07,620.00.00.00%43,100
2026-03-067,630.07,630.07,620.07,620.0-10.0-0.13%21,000
2026-03-057,630.07,630.07,620.07,630.0+10.0+0.13%20,500
2026-03-047,630.07,630.07,620.07,620.0-10.0-0.13%84,700
2026-03-037,630.07,640.07,630.07,630.00.00.00%20,300
2026-03-027,630.07,640.07,630.07,630.0-10.0-0.13%67,200
2026-02-277,630.07,650.07,630.07,640.0+10.0+0.13%47,800
2026-02-267,630.07,660.07,630.07,630.00.00.00%48,400
2026-02-257,610.07,670.07,610.07,630.0+20.0+0.26%287,800
2026-02-247,610.07,620.07,610.07,610.00.00.00%41,700
2026-02-207,610.07,620.07,610.07,610.00.00.00%43,700
2026-02-197,610.07,620.07,610.07,610.00.00.00%45,500
2026-02-187,620.07,630.07,610.07,610.00.00.00%143,900
2026-02-177,610.07,620.07,610.07,610.00.00.00%68,800
2026-02-167,610.07,620.07,610.07,610.00.00.00%92,300
2026-02-137,620.07,620.07,610.07,610.00.00.00%69,800
2026-02-127,620.07,620.07,610.07,610.00.00.00%155,300
2026-02-107,620.07,630.07,610.07,610.0+630.0+9.03%698,200
2026-02-096,980.06,980.06,980.06,980.0+2800.0+66.99%11,300
2026-02-064,180.04,180.04,180.04,180.0+700.0+20.11%6,200
2026-02-053,480.03,480.03,480.03,480.0+500.0+16.78%6,900
2026-02-042,996.02,996.02,962.02,980.0+18.0+0.61%3,800
2026-02-032,998.03,000.02,948.02,962.0-24.0-0.80%10,000
2026-02-022,999.02,999.02,965.02,986.0+11.0+0.37%4,100
2026-01-302,976.02,980.02,970.02,975.0+5.0+0.17%2,200
2026-01-292,968.02,971.02,968.02,970.0+2.0+0.07%900
2026-01-282,947.02,968.02,944.02,968.0-9.0-0.30%2,100
2026-01-272,970.02,984.02,947.02,977.0+5.0+0.17%3,300
2026-01-262,994.02,994.02,946.02,972.0-22.0-0.73%5,600
2026-01-232,997.02,997.02,979.02,994.0+14.0+0.47%3,300
2026-01-222,990.03,010.02,980.02,980.0-5.0-0.17%5,000
2026-01-213,010.03,010.02,985.02,985.0-15.0-0.50%5,500
2026-01-202,991.03,000.02,990.03,000.0+10.0+0.33%7,000
2026-01-192,988.02,990.02,970.02,990.0-10.0-0.33%9,300
2026-01-163,000.03,000.02,984.03,000.00.00.00%3,900
2026-01-153,005.03,020.02,988.03,000.0+12.0+0.40%9,400
2026-01-142,989.02,994.02,971.02,988.0-12.0-0.40%3,400
2026-01-132,990.03,010.02,956.03,000.0+27.0+0.91%6,300
2026-01-092,952.02,973.02,946.02,973.0+18.0+0.61%5,300
2026-01-082,953.02,970.02,953.02,955.0+2.0+0.07%1,600
2026-01-072,973.02,973.02,942.02,953.0-20.0-0.67%2,500
2026-01-062,956.02,973.02,955.02,973.0+25.0+0.85%3,700
2026-01-052,998.03,010.02,946.02,948.0-39.0-1.31%9,100
2025-12-303,025.03,025.02,979.02,987.0-23.0-0.76%3,200
2025-12-292,923.03,010.02,915.03,010.0+95.0+3.26%6,600
2025-12-262,900.02,920.02,861.02,915.0+21.0+0.73%6,300
2025-12-252,896.02,896.02,841.02,894.0+48.0+1.69%12,300
2025-12-242,772.02,875.02,772.02,846.0+53.0+1.90%9,800
2025-12-232,763.02,793.02,763.02,793.0+30.0+1.09%1,700
2025-12-222,770.02,825.02,763.02,763.0+1.0+0.04%7,100
2025-12-192,721.02,771.02,721.02,762.0+45.0+1.66%4,500
2025-12-182,708.02,717.02,703.02,717.0+4.0+0.15%1,200
2025-12-172,700.02,713.02,700.02,713.0+13.0+0.48%4,200
2025-12-162,701.02,712.02,698.02,700.00.00.00%8,900
2025-12-152,696.02,711.02,690.02,700.0-7.0-0.26%14,200
2025-12-122,704.02,709.02,696.02,707.0+11.0+0.41%3,000
2025-12-112,719.02,719.02,696.02,696.0-16.0-0.59%3,700
2025-12-102,704.02,733.02,701.02,712.0+1.0+0.04%5,400
2025-12-092,719.02,739.02,695.02,711.0-19.0-0.70%11,500
2025-12-082,700.02,747.02,700.02,730.0+35.0+1.30%8,200
2025-12-052,700.02,742.02,688.02,695.0-5.0-0.19%6,400
2025-12-042,709.02,730.02,688.02,700.0-10.0-0.37%5,900
2025-12-032,760.02,760.02,710.02,710.0-50.0-1.81%4,000
2025-12-022,764.02,764.02,733.02,760.0+10.0+0.36%1,700
2025-12-012,776.02,777.02,729.02,750.0-26.0-0.94%4,600
2025-11-282,730.02,776.02,705.02,776.0+56.0+2.06%5,600
2025-11-272,777.02,777.02,700.02,720.0-30.0-1.09%6,800
2025-11-262,792.02,792.02,748.02,750.0-12.0-0.43%6,500
2025-11-252,747.02,762.02,747.02,762.0+17.0+0.62%4,400
2025-11-212,732.02,750.02,730.02,745.0+13.0+0.48%2,500
2025-11-202,730.02,750.02,730.02,732.0+11.0+0.40%6,500
2025-11-192,704.02,740.02,700.02,721.0+6.0+0.22%2,100
2025-11-182,741.02,745.02,688.02,715.0-27.0-0.98%8,400
2025-11-172,821.02,860.02,736.02,742.0-115.0-4.03%12,900
2025-11-142,851.02,900.02,850.02,857.0-22.0-0.76%3,500
2025-11-132,861.02,890.02,855.02,879.0+18.0+0.63%2,500
2025-11-122,878.02,885.02,860.02,861.0-17.0-0.59%1,900
2025-11-112,853.02,878.02,853.02,878.0+31.0+1.09%1,400
2025-11-102,820.02,847.02,805.02,847.0+43.0+1.53%1,700
2025-11-072,800.02,842.02,800.02,804.0-11.0-0.39%5,000
2025-11-062,799.02,837.02,798.02,815.0-5.0-0.18%1,500
2025-11-052,814.02,823.02,781.02,820.0+18.0+0.64%3,700
2025-11-042,799.02,818.02,787.02,802.0+10.0+0.36%1,600
2025-10-312,779.02,820.02,774.02,792.0+16.0+0.58%5,200
2025-10-302,783.02,797.02,771.02,776.0-6.0-0.22%2,800
2025-10-292,782.02,798.02,782.02,782.0-1.0-0.04%2,800
2025-10-282,827.02,873.02,783.02,783.0-44.0-1.56%9,000
2025-10-272,885.02,885.02,798.02,827.0-13.0-0.46%8,100
2025-10-242,821.02,862.02,820.02,840.0+50.0+1.79%8,300
2025-10-232,754.02,793.02,754.02,790.0+6.0+0.22%2,900
2025-10-222,764.02,825.02,755.02,784.0+33.0+1.20%10,000
2025-10-212,741.02,763.02,725.02,751.0-12.0-0.43%2,600
2025-10-202,720.02,815.02,716.02,763.0+93.0+3.48%17,100
2025-10-172,672.02,699.02,645.02,670.0-30.0-1.11%1,700
2025-10-162,696.02,700.02,672.02,700.0+3.0+0.11%1,200
2025-10-152,607.02,720.02,603.02,697.0+87.0+3.33%41,700
2025-10-142,645.02,649.02,605.02,610.0-35.0-1.32%2,900
2025-10-102,667.02,670.02,620.02,645.0-55.0-2.04%8,700
2025-10-092,676.02,708.02,659.02,700.0+20.0+0.75%4,800
2025-10-082,695.02,702.02,677.02,680.0+6.0+0.22%3,800
2025-10-072,733.02,733.02,674.02,674.0-56.0-2.05%3,000
2025-10-062,673.02,764.02,621.02,730.0+131.0+5.04%13,500
2025-10-032,582.02,652.02,580.02,599.0+12.0+0.46%19,700
2025-10-022,618.02,618.02,580.02,587.0-14.0-0.54%5,700
2025-10-012,638.02,639.02,585.02,601.0-37.0-1.40%8,500
2025-09-302,666.02,670.02,628.02,638.0-27.0-1.01%3,600
2025-09-292,669.02,765.02,628.02,665.0-4.0-0.15%14,200
2025-09-262,700.02,707.02,669.02,669.0-31.0-1.15%3,300
2025-09-252,715.02,734.02,660.02,700.0+6.0+0.22%10,300
2025-09-242,670.02,715.02,655.02,694.0+24.0+0.90%6,900
2025-09-222,652.02,702.02,652.02,670.0+21.0+0.79%5,300
2025-09-192,630.02,649.02,630.02,649.0+13.0+0.49%2,000
2025-09-182,659.02,659.02,635.02,636.00.00.00%3,000
2025-09-172,650.02,659.02,636.02,636.0-22.0-0.83%2,500
2025-09-162,656.02,658.02,640.02,658.00.00.00%2,800
2025-09-122,636.02,658.02,634.02,658.0——1,600

直近120営業日分を表示