MDUリソーシズ・グループ (MDU)

MDU
🏛️ アメリカ →
17.76
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 19.77 19.87 19.71 19.80 0.6M
2023-12-28 19.80 19.99 19.80 19.85 0.6M
2023-12-27 20.04 20.09 19.82 19.86 0.6M
2023-12-26 19.82 20.09 19.78 20.04 0.7M
2023-12-22 19.84 19.98 19.75 19.81 0.6M
2023-12-21 19.73 19.91 19.57 19.70 0.9M
2023-12-20 19.88 20.01 19.65 19.65 1.2M
2023-12-19 19.60 19.93 19.60 19.89 1.1M
2023-12-18 19.62 19.62 19.37 19.54 2.0M
2023-12-15 19.78 19.80 19.53 19.59 2.8M
2023-12-14 20.02 20.28 19.80 19.84 1.3M
2023-12-13 19.21 19.89 19.14 19.88 1.3M
2023-12-12 19.38 19.41 19.17 19.33 0.9M
2023-12-11 19.33 19.47 19.24 19.38 0.9M
2023-12-08 19.17 19.37 19.13 19.31 0.9M
2023-12-07 19.17 19.22 19.04 19.17 0.7M
2023-12-06 19.15 19.26 19.09 19.12 0.9M
2023-12-05 19.31 19.31 18.99 18.99 0.8M
2023-12-04 19.24 19.44 19.24 19.33 0.7M
2023-12-01 19.16 19.39 19.09 19.31 1.5M
2023-11-30 19.00 19.18 18.86 19.14 1.4M
2023-11-29 19.10 19.25 18.89 18.92 1.2M
2023-11-28 19.01 19.09 18.87 19.01 1.2M
2023-11-27 18.95 19.09 18.87 19.05 1.1M
2023-11-24 19.07 19.10 19.00 19.01 0.4M
2023-11-22 18.75 19.06 18.60 19.02 1.1M
2023-11-21 18.58 18.67 18.37 18.61 1.0M
2023-11-20 18.62 18.65 18.45 18.53 1.0M
2023-11-17 18.77 18.91 18.70 18.70 0.9M
2023-11-16 18.79 18.84 18.53 18.69 0.9M
2023-11-15 18.82 18.97 18.67 18.73 0.8M
2023-11-14 18.38 18.79 18.32 18.77 1.2M
2023-11-13 18.34 18.34 18.04 18.08 0.9M
2023-11-10 18.21 18.35 18.04 18.34 0.7M
2023-11-09 18.26 18.34 18.09 18.14 1.0M
2023-11-08 18.52 18.64 18.20 18.21 1.1M
2023-11-07 18.83 18.83 18.49 18.49 1.0M
2023-11-06 19.01 19.17 18.98 19.04 1.7M
2023-11-03 19.06 19.16 18.73 19.05 4.0M
2023-11-02 18.79 19.77 18.70 18.79 2.8M
2023-11-01 18.47 18.66 18.31 18.64 2.0M
2023-10-31 18.42 18.68 18.39 18.61 0.8M
2023-10-30 18.40 18.53 18.17 18.40 0.9M
2023-10-27 18.52 18.59 18.19 18.29 1.1M
2023-10-26 18.76 18.84 18.49 18.58 0.9M
2023-10-25 18.52 18.72 18.51 18.66 0.8M
2023-10-24 18.74 18.82 18.52 18.62 0.9M
2023-10-23 18.63 18.93 18.54 18.58 0.9M
2023-10-20 18.95 19.01 18.80 18.80 0.9M
2023-10-19 18.98 19.25 18.83 18.91 1.0M
2023-10-18 19.41 19.47 18.96 19.02 0.9M
2023-10-17 19.24 19.72 19.24 19.56 1.5M
2023-10-16 19.20 19.48 19.06 19.36 1.0M
2023-10-13 19.18 19.29 18.94 19.03 1.0M
2023-10-12 19.50 19.50 18.94 19.11 0.9M
2023-10-11 19.37 19.48 19.29 19.48 0.7M
2023-10-10 19.20 19.36 19.13 19.33 0.7M
2023-10-09 18.97 19.20 18.97 19.15 0.7M
2023-10-06 18.86 19.27 18.81 19.13 0.9M
2023-10-05 18.91 19.05 18.79 18.96 0.9M
2023-10-04 18.68 18.97 18.54 18.92 1.1M
2023-10-03 18.51 18.76 18.45 18.69 1.4M
2023-10-02 19.50 19.50 18.58 18.66 1.8M
2023-09-29 19.90 19.96 19.47 19.58 1.1M
2023-09-28 19.82 20.01 19.73 19.77 0.9M
2023-09-27 19.63 19.79 19.51 19.74 1.3M
2023-09-26 20.04 20.17 19.48 19.53 1.3M
2023-09-25 20.13 20.22 20.02 20.12 0.8M
2023-09-22 20.21 20.40 20.16 20.22 1.0M
2023-09-21 20.21 20.34 20.07 20.26 1.4M
2023-09-20 20.25 20.54 20.23 20.34 1.1M
2023-09-19 20.35 20.45 20.13 20.13 0.8M
2023-09-18 20.14 20.41 20.00 20.32 1.3M
2023-09-15 19.85 20.20 19.85 20.14 2.8M
2023-09-14 19.62 19.93 19.62 19.89 1.3M
2023-09-13 19.64 19.70 19.37 19.49 1.5M
2023-09-12 19.73 19.88 19.67 19.71 0.9M
2023-09-11 19.79 19.92 19.67 19.76 1.1M
2023-09-08 19.47 19.84 19.45 19.80 1.4M
2023-09-07 19.83 19.87 19.49 19.50 2.2M
2023-09-06 20.13 20.13 19.66 19.78 1.2M
2023-09-05 20.31 20.37 19.82 20.09 1.6M
2023-09-01 20.56 20.66 20.38 20.48 1.3M
2023-08-31 20.27 20.40 20.20 20.36 8.7M
2023-08-30 20.21 20.36 20.12 20.18 1.7M
2023-08-29 20.18 20.18 19.87 20.15 2.3M
2023-08-28 20.20 20.43 20.07 20.10 1.6M
2023-08-25 20.06 20.21 19.90 20.15 3.7M
2023-08-24 20.06 20.39 19.94 20.05 1.4M
2023-08-23 20.12 20.25 20.05 20.12 1.2M
2023-08-22 20.03 20.14 19.99 20.09 1.5M
2023-08-21 20.40 20.42 19.92 20.04 1.7M
2023-08-18 20.41 20.48 20.25 20.42 1.5M
2023-08-17 20.67 20.84 20.47 20.47 1.3M
2023-08-16 20.78 20.92 20.63 20.72 1.2M
2023-08-15 21.26 21.38 20.81 20.82 1.2M
2023-08-14 21.29 21.40 21.04 21.38 2.0M
2023-08-11 21.21 21.44 21.08 21.44 1.9M
2023-08-10 21.36 21.65 21.14 21.19 1.7M
2023-08-09 21.35 21.45 21.21 21.31 1.2M
2023-08-08 21.23 21.42 21.11 21.40 1.3M
2023-08-07 21.02 21.42 21.02 21.39 1.6M
2023-08-04 21.50 21.60 20.86 21.01 2.5M
2023-08-03 22.07 22.37 21.38 21.39 2.1M
2023-08-02 21.87 22.39 21.87 22.27 2.1M
2023-08-01 22.13 22.25 21.96 21.97 1.3M
2023-07-31 22.11 22.29 22.00 22.12 8.1M
2023-07-28 22.16 22.25 21.87 21.99 1.9M
2023-07-27 22.43 22.55 21.98 22.05 1.5M
2023-07-26 22.25 22.54 22.18 22.43 1.3M
2023-07-25 21.94 22.29 21.94 22.27 1.4M
2023-07-24 22.09 22.27 22.01 22.15 1.4M
2023-07-21 22.00 22.14 21.83 22.03 1.3M
2023-07-20 21.84 21.99 21.59 21.97 1.2M
2023-07-19 21.75 21.83 21.50 21.73 1.7M
2023-07-18 21.50 21.79 21.42 21.74 2.0M
2023-07-17 21.46 21.63 21.29 21.42 1.1M
2023-07-14 21.74 21.80 21.30 21.44 1.6M
2023-07-13 21.64 21.80 21.58 21.75 1.6M
2023-07-12 21.49 21.69 21.27 21.66 2.5M
2023-07-11 20.87 21.23 20.35 21.21 4.4M
2023-07-10 20.56 20.86 20.56 20.78 1.7M
2023-07-07 20.79 20.81 20.45 20.60 3.6M
2023-07-06 20.76 20.93 20.62 20.90 1.8M
2023-07-05 20.88 21.08 20.78 20.96 1.3M
2023-07-03 21.03 21.25 20.96 20.99 0.9M
2023-06-30 21.10 21.10 20.92 20.94 1.4M
2023-06-29 20.77 21.05 20.72 21.01 1.3M
2023-06-28 20.71 20.81 20.46 20.80 2.1M
2023-06-27 20.35 20.80 20.22 20.79 1.3M
2023-06-26 20.05 20.40 20.05 20.32 1.6M
2023-06-23 20.31 20.38 19.92 19.92 2.5M
2023-06-22 20.40 20.41 20.14 20.39 1.2M
2023-06-21 20.21 20.47 20.06 20.38 1.3M
2023-06-20 20.39 20.44 20.19 20.28 1.3M
2023-06-16 20.80 20.83 20.59 20.61 2.7M
2023-06-15 20.29 20.67 20.28 20.64 1.5M
2023-06-14 20.51 20.75 20.36 20.37 1.2M
2023-06-13 20.48 20.65 20.39 20.52 1.8M
2023-06-12 20.62 20.94 20.39 20.50 2.3M
2023-06-09 20.85 20.88 20.68 20.83 1.1M
2023-06-08 21.00 21.06 20.78 20.86 1.7M
2023-06-07 20.47 21.07 20.32 21.04 2.2M
2023-06-06 20.22 20.63 20.16 20.43 2.3M
2023-06-05 20.36 20.54 20.08 20.29 2.4M
2023-06-02 19.86 20.43 19.73 20.42 3.4M
2023-06-01 20.46 20.64 19.40 19.68 5.8M
2023-05-31 28.95 29.34 28.61 29.18 2.7M
2023-05-30 29.29 29.38 29.01 29.01 1.6M
2023-05-26 29.31 29.81 29.24 29.29 1.4M
2023-05-25 29.03 29.58 28.97 29.38 1.2M
2023-05-24 29.65 29.65 29.11 29.26 1.5M
2023-05-23 29.73 30.14 29.65 29.66 1.1M
2023-05-22 29.32 29.88 29.32 29.85 1.2M
2023-05-19 29.24 29.47 29.10 29.32 1.1M
2023-05-18 28.88 29.18 28.82 28.99 1.9M
2023-05-17 29.08 29.25 28.82 29.01 1.4M
2023-05-16 29.21 29.26 28.92 28.94 1.2M
2023-05-15 29.25 29.42 28.99 29.30 1.2M
2023-05-12 29.30 29.45 29.00 29.18 0.6M
2023-05-11 29.08 29.22 28.90 29.20 0.7M
2023-05-10 29.38 29.41 29.00 29.33 0.8M
2023-05-09 28.90 29.19 28.60 29.07 1.0M
2023-05-08 29.50 29.58 28.80 28.91 1.5M
2023-05-05 28.65 29.35 28.65 29.32 2.1M
2023-05-04 28.34 28.68 27.32 28.40 2.0M
2023-05-03 28.76 29.10 28.59 28.64 1.2M
2023-05-02 29.16 29.26 28.47 28.68 0.9M
2023-05-01 29.22 29.66 29.19 29.37 0.8M
2023-04-28 29.15 29.40 29.07 29.22 1.0M
2023-04-27 28.59 29.10 28.56 29.08 0.6M
2023-04-26 28.93 29.11 28.49 28.63 0.8M
2023-04-25 29.52 29.59 29.15 29.16 0.7M
2023-04-24 29.72 29.92 29.66 29.68 0.5M
2023-04-21 29.97 30.02 29.55 29.81 0.6M
2023-04-20 29.76 29.94 29.60 29.83 0.6M
2023-04-19 29.66 29.85 29.43 29.83 0.8M
2023-04-18 29.96 29.97 29.48 29.63 0.7M
2023-04-17 29.85 30.02 29.80 29.95 0.5M
2023-04-14 29.90 30.16 29.70 29.89 0.7M
2023-04-13 30.04 30.23 29.75 30.07 0.7M
2023-04-12 30.14 30.33 30.04 30.11 0.6M
2023-04-11 29.81 30.18 29.75 30.02 0.6M
2023-04-10 29.56 29.90 29.56 29.75 0.5M
2023-04-06 29.93 29.96 29.54 29.74 0.7M
2023-04-05 29.71 29.99 29.61 29.84 0.8M
2023-04-04 30.24 30.34 29.78 29.89 0.8M
2023-04-03 30.61 30.73 30.29 30.30 0.8M
2023-03-31 30.53 30.62 30.23 30.48 0.8M
2023-03-30 30.35 30.61 30.14 30.36 1.0M
2023-03-29 29.97 30.24 29.90 30.20 0.8M
2023-03-28 29.33 29.98 29.33 29.79 1.0M
2023-03-27 29.45 29.58 29.22 29.38 0.9M
2023-03-24 28.35 29.07 28.35 29.06 0.6M
2023-03-23 28.91 29.25 28.49 28.66 1.4M
2023-03-22 29.60 29.80 28.95 29.00 1.0M
2023-03-21 29.94 30.03 29.51 29.71 1.1M
2023-03-20 29.34 29.77 29.32 29.59 0.9M
2023-03-17 29.39 29.39 28.79 29.03 3.2M
2023-03-16 29.09 29.62 28.44 29.59 1.5M
2023-03-15 29.49 29.65 29.24 29.47 1.4M
2023-03-14 29.95 30.25 29.75 29.92 1.0M
2023-03-13 29.38 29.78 29.27 29.48 1.9M
2023-03-10 30.49 30.49 29.68 29.85 1.4M
2023-03-09 31.09 31.11 30.44 30.46 0.8M
2023-03-08 30.87 31.05 30.70 30.99 0.9M
2023-03-07 31.22 31.55 30.88 31.05 1.1M
2023-03-06 31.62 31.69 31.02 31.19 1.2M
2023-03-03 31.55 31.96 31.32 31.64 0.8M
2023-03-02 31.49 31.60 31.32 31.47 1.3M
2023-03-01 31.69 31.88 31.39 31.56 1.1M
2023-02-28 32.01 32.53 31.85 31.85 1.8M
2023-02-27 32.22 32.42 31.99 32.08 1.1M
2023-02-24 31.27 32.04 31.19 32.00 1.0M
2023-02-23 31.29 31.62 31.16 31.48 0.9M
2023-02-22 31.31 31.44 31.11 31.12 0.8M
2023-02-21 31.28 31.45 31.19 31.21 0.8M
2023-02-17 31.14 31.58 31.01 31.52 0.6M
2023-02-16 30.81 31.26 30.64 31.16 0.8M
2023-02-15 30.79 31.25 30.74 31.19 0.6M
2023-02-14 31.14 31.27 30.82 30.97 0.6M
2023-02-13 30.83 31.23 30.79 31.22 0.7M
2023-02-10 30.03 30.87 29.99 30.79 1.3M
2023-02-09 31.01 31.01 29.73 30.05 1.6M
2023-02-08 30.63 30.72 30.17 30.35 0.9M
2023-02-07 30.66 30.95 30.35 30.82 0.6M
2023-02-06 30.76 30.96 30.56 30.78 0.4M
2023-02-03 31.32 31.47 30.81 31.01 0.8M
2023-02-02 31.27 31.55 31.14 31.54 0.7M
2023-02-01 30.83 31.47 30.73 31.24 0.7M
2023-01-31 30.50 31.03 30.34 30.91 2.5M
2023-01-30 30.42 30.70 30.36 30.39 0.6M
2023-01-27 30.89 30.97 30.55 30.60 0.6M
2023-01-26 30.70 31.00 30.46 30.98 0.6M
2023-01-25 30.68 30.89 30.52 30.63 0.8M
2023-01-24 30.00 30.85 29.95 30.80 1.0M
2023-01-23 30.16 30.45 30.11 30.30 0.5M
2023-01-20 29.85 30.07 29.74 30.04 0.7M
2023-01-19 30.00 30.03 29.78 29.81 0.7M
2023-01-18 30.74 30.79 30.06 30.07 0.5M
2023-01-17 30.85 30.99 30.61 30.65 0.5M
2023-01-13 30.83 30.91 30.64 30.91 0.5M
2023-01-12 30.81 30.98 30.65 30.94 0.4M
2023-01-11 30.31 30.69 30.28 30.68 0.4M
2023-01-10 30.20 30.33 30.00 30.24 0.5M
2023-01-09 30.59 30.90 30.40 30.40 0.5M
2023-01-06 30.40 30.71 30.28 30.53 0.7M
2023-01-05 30.45 30.45 30.01 30.09 0.4M
2023-01-04 30.78 31.04 30.45 30.66 0.6M
2023-01-03 30.49 30.60 30.24 30.50 0.8M