Mothers General TR (MTHRDV)

MTHRDV
🏛️ 日本 →
835.99
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
2021-12-30 1,076.39 1,076.39 1,076.39 1,076.39 0.0M
2021-12-29 1,087.16 1,087.16 1,087.16 1,087.16 0.0M
2021-12-28 1,078.42 1,078.42 1,078.42 1,078.42 0.0M
2021-12-27 1,073.35 1,073.35 1,073.35 1,073.35 0.0M
2021-12-24 1,092.97 1,092.97 1,092.97 1,092.97 0.0M
2021-12-23 1,083.97 1,083.97 1,083.97 1,083.97 0.0M
2021-12-22 1,087.79 1,087.79 1,087.79 1,087.79 0.0M
2021-12-21 1,051.28 1,051.28 1,051.28 1,051.28 0.0M
2021-12-20 1,032.98 1,032.98 1,032.98 1,032.98 0.0M
2021-12-17 1,049.74 1,049.74 1,049.74 1,049.74 0.0M
2021-12-16 1,090.26 1,090.26 1,090.26 1,090.26 0.0M
2021-12-15 1,089.10 1,089.10 1,089.10 1,089.10 0.0M
2021-12-14 1,082.53 1,082.53 1,082.53 1,082.53 0.0M
2021-12-13 1,115.09 1,115.09 1,115.09 1,115.09 0.0M
2021-12-10 1,122.58 1,122.58 1,122.58 1,122.58 0.0M
2021-12-09 1,148.71 1,148.71 1,148.71 1,148.71 0.0M
2021-12-08 1,157.48 1,157.48 1,157.48 1,157.48 0.0M
2021-12-07 1,132.78 1,132.78 1,132.78 1,132.78 0.0M
2021-12-06 1,099.08 1,099.08 1,099.08 1,099.08 0.0M
2021-12-03 1,142.46 1,142.46 1,142.46 1,142.46 0.0M
2021-12-02 1,120.62 1,120.62 1,120.62 1,120.62 0.0M
2021-12-01 1,155.72 1,155.72 1,155.72 1,155.72 0.0M
2021-11-30 1,166.65 1,166.65 1,166.65 1,166.65 0.0M
2021-11-29 1,193.64 1,193.64 1,193.64 1,193.64 0.0M
2021-11-26 1,229.44 1,229.44 1,229.44 1,229.44 0.0M
2021-11-25 1,239.92 1,239.92 1,239.92 1,239.92 0.0M
2021-11-24 1,245.11 1,245.11 1,245.11 1,245.11 0.0M
2021-11-22 1,270.81 1,270.81 1,270.81 1,270.81 0.0M
2021-11-19 1,257.06 1,257.06 1,257.06 1,257.06 0.0M
2021-11-18 1,274.30 1,274.30 1,274.30 1,274.30 0.0M
2021-11-17 1,280.60 1,280.60 1,280.60 1,280.60 0.0M
2021-11-16 1,280.71 1,280.71 1,280.71 1,280.71 0.0M
2021-11-15 1,264.07 1,264.07 1,264.07 1,264.07 0.0M
2021-11-12 1,239.24 1,239.24 1,239.24 1,239.24 0.0M
2021-11-11 1,212.57 1,212.57 1,212.57 1,212.57 0.0M
2021-11-10 1,217.39 1,217.39 1,217.39 1,217.39 0.0M
2021-11-09 1,211.31 1,211.31 1,211.31 1,211.31 0.0M
2021-11-08 1,225.21 1,225.21 1,225.21 1,225.21 0.0M
2021-11-05 1,255.22 1,255.22 1,255.22 1,255.22 0.0M
2021-11-04 1,245.54 1,245.54 1,245.54 1,245.54 0.0M
2021-11-02 1,240.26 1,240.26 1,240.26 1,240.26 0.0M
2021-11-01 1,232.09 1,232.09 1,232.09 1,232.09 0.0M
2021-10-29 1,205.94 1,205.94 1,205.94 1,205.94 0.0M
2021-10-28 1,218.89 1,218.89 1,218.89 1,218.89 0.0M
2021-10-27 1,209.07 1,209.07 1,209.07 1,209.07 0.0M
2021-10-26 1,220.61 1,220.61 1,220.61 1,220.61 0.0M
2021-10-25 1,196.07 1,196.07 1,196.07 1,196.07 0.0M
2021-10-22 1,211.58 1,211.58 1,211.58 1,211.58 0.0M
2021-10-21 1,213.58 1,213.58 1,213.58 1,213.58 0.0M
2021-10-20 1,241.91 1,241.91 1,241.91 1,241.91 0.0M
2021-10-19 1,243.32 1,243.32 1,243.32 1,243.32 0.0M
2021-10-18 1,215.81 1,215.81 1,215.81 1,215.81 0.0M
2021-10-15 1,226.84 1,226.84 1,226.84 1,226.84 0.0M
2021-10-14 1,196.83 1,196.83 1,196.83 1,196.83 0.0M
2021-10-13 1,187.48 1,187.48 1,187.48 1,187.48 0.0M
2021-10-12 1,198.22 1,198.22 1,198.22 1,198.22 0.0M
2021-10-11 1,223.64 1,223.64 1,223.64 1,223.64 0.0M
2021-10-08 1,204.28 1,204.28 1,204.28 1,204.28 0.0M
2021-10-07 1,180.80 1,180.80 1,180.80 1,180.80 0.0M
2021-10-06 1,159.13 1,159.13 1,159.13 1,159.13 0.0M
2021-10-05 1,174.40 1,174.40 1,174.40 1,174.40 0.0M
2021-10-04 1,202.50 1,202.50 1,202.50 1,202.50 0.0M
2021-10-01 1,232.06 1,232.06 1,232.06 1,232.06 0.0M
2021-09-30 1,228.31 1,228.31 1,228.31 1,228.31 0.0M
2021-09-29 1,220.49 1,220.49 1,220.49 1,220.49 0.0M
2021-09-28 1,227.77 1,227.77 1,227.77 1,227.77 0.0M
2021-09-27 1,261.19 1,261.19 1,261.19 1,261.19 0.0M
2021-09-24 1,267.03 1,267.03 1,267.03 1,267.03 0.0M
2021-09-22 1,228.26 1,228.26 1,228.26 1,228.26 0.0M
2021-09-21 1,240.11 1,240.11 1,240.11 1,240.11 0.0M
2021-09-17 1,268.89 1,268.89 1,268.89 1,268.89 0.0M
2021-09-16 1,242.94 1,242.94 1,242.94 1,242.94 0.0M
2021-09-15 1,290.04 1,290.04 1,290.04 1,290.04 0.0M
2021-09-14 1,293.63 1,293.63 1,293.63 1,293.63 0.0M
2021-09-13 1,287.08 1,287.08 1,287.08 1,287.08 0.0M
2021-09-10 1,282.71 1,282.71 1,282.71 1,282.71 0.0M
2021-09-09 1,251.96 1,251.96 1,251.96 1,251.96 0.0M
2021-09-08 1,260.95 1,260.95 1,260.95 1,260.95 0.0M
2021-09-07 1,251.18 1,251.18 1,251.18 1,251.18 0.0M
2021-09-06 1,237.03 1,237.03 1,237.03 1,237.03 0.0M
2021-09-03 1,216.72 1,216.72 1,216.72 1,216.72 0.0M
2021-09-02 1,220.23 1,220.23 1,220.23 1,220.23 0.0M
2021-09-01 1,237.47 1,237.47 1,237.47 1,237.47 0.0M
2021-08-31 1,236.53 1,236.53 1,236.53 1,236.53 0.0M
2021-08-30 1,213.86 1,213.86 1,213.86 1,213.86 0.0M
2021-08-27 1,189.74 1,189.74 1,189.74 1,189.74 0.0M
2021-08-26 1,193.20 1,193.20 1,193.20 1,193.20 0.0M
2021-08-25 1,178.99 1,178.99 1,178.99 1,178.99 0.0M
2021-08-24 1,168.05 1,168.05 1,168.05 1,168.05 0.0M
2021-08-23 1,159.21 1,159.21 1,159.21 1,159.21 0.0M
2021-08-20 1,126.90 1,126.90 1,126.90 1,126.90 0.0M
2021-08-19 1,125.86 1,125.86 1,125.86 1,125.86 0.0M
2021-08-18 1,130.81 1,130.81 1,130.81 1,130.81 0.0M
2021-08-17 1,099.21 1,099.21 1,099.21 1,099.21 0.0M
2021-08-16 1,122.33 1,122.33 1,122.33 1,122.33 0.0M
2021-08-13 1,164.13 1,164.13 1,164.13 1,164.13 0.0M
2021-08-12 1,172.10 1,172.10 1,172.10 1,172.10 0.0M
2021-08-11 1,185.60 1,185.60 1,185.60 1,185.60 0.0M
2021-08-10 1,179.61 1,179.61 1,179.61 1,179.61 0.0M
2021-08-06 1,159.49 1,159.49 1,159.49 1,159.49 0.0M
2021-08-05 1,157.50 1,157.50 1,157.50 1,157.50 0.0M
2021-08-04 1,166.54 1,166.54 1,166.54 1,166.54 0.0M
2021-08-03 1,182.13 1,182.13 1,182.13 1,182.13 0.0M
2021-08-02 1,185.19 1,185.19 1,185.19 1,185.19 0.0M
2021-07-30 1,181.92 1,181.92 1,181.92 1,181.92 0.0M
2021-07-29 1,213.85 1,213.85 1,213.85 1,213.85 0.0M
2021-07-28 1,194.93 1,194.93 1,194.93 1,194.93 0.0M
2021-07-27 1,238.07 1,238.07 1,238.07 1,238.07 0.0M
2021-07-26 1,243.64 1,243.64 1,243.64 1,243.64 0.0M
2021-07-21 1,239.23 1,239.23 1,239.23 1,239.23 0.0M
2021-07-20 1,229.12 1,229.12 1,229.12 1,229.12 0.0M
2021-07-19 1,238.15 1,238.15 1,238.15 1,238.15 0.0M
2021-07-16 1,261.79 1,261.79 1,261.79 1,261.79 0.0M
2021-07-15 1,263.96 1,263.96 1,263.96 1,263.96 0.0M
2021-07-14 1,289.16 1,289.16 1,289.16 1,289.16 0.0M
2021-07-13 1,282.68 1,282.68 1,282.68 1,282.68 0.0M
2021-07-12 1,288.98 1,288.98 1,288.98 1,288.98 0.0M
2021-07-09 1,272.24 1,272.24 1,272.24 1,272.24 0.0M
2021-07-08 1,262.20 1,262.20 1,262.20 1,262.20 0.0M
2021-07-07 1,286.53 1,286.53 1,286.53 1,286.53 0.0M
2021-07-06 1,294.27 1,294.27 1,294.27 1,294.27 0.0M
2021-07-05 1,296.77 1,296.77 1,296.77 1,296.77 0.0M
2021-07-02 1,307.16 1,307.16 1,307.16 1,307.16 0.0M
2021-07-01 1,306.99 1,306.99 1,306.99 1,306.99 0.0M
2021-06-30 1,314.88 1,314.88 1,314.88 1,314.88 0.0M
2021-06-29 1,312.80 1,312.80 1,312.80 1,312.80 0.0M
2021-06-28 1,314.32 1,314.32 1,314.32 1,314.32 0.0M
2021-06-25 1,303.04 1,303.04 1,303.04 1,303.04 0.0M
2021-06-24 1,286.22 1,286.22 1,286.22 1,286.22 0.0M
2021-06-23 1,285.41 1,285.41 1,285.41 1,285.41 0.0M
2021-06-22 1,274.12 1,274.12 1,274.12 1,274.12 0.0M
2021-06-21 1,258.48 1,258.48 1,258.48 1,258.48 0.0M
2021-06-18 1,281.79 1,281.79 1,281.79 1,281.79 0.0M
2021-06-17 1,287.75 1,287.75 1,287.75 1,287.75 0.0M
2021-06-16 1,309.96 1,309.96 1,309.96 1,309.96 0.0M
2021-06-15 1,311.69 1,311.69 1,311.69 1,311.69 0.0M
2021-06-14 1,305.25 1,305.25 1,305.25 1,305.25 0.0M
2021-06-11 1,287.45 1,287.45 1,287.45 1,287.45 0.0M
2021-06-10 1,286.19 1,286.19 1,286.19 1,286.19 0.0M
2021-06-09 1,278.53 1,278.53 1,278.53 1,278.53 0.0M
2021-06-08 1,263.12 1,263.12 1,263.12 1,263.12 0.0M
2021-06-07 1,235.15 1,235.15 1,235.15 1,235.15 0.0M
2021-06-04 1,219.25 1,219.25 1,219.25 1,219.25 0.0M
2021-06-03 1,242.89 1,242.89 1,242.89 1,242.89 0.0M
2021-06-02 1,236.75 1,236.75 1,236.75 1,236.75 0.0M
2021-06-01 1,243.21 1,243.21 1,243.21 1,243.21 0.0M
2021-05-31 1,252.27 1,252.27 1,252.27 1,252.27 0.0M
2021-05-28 1,246.88 1,246.88 1,246.88 1,246.88 0.0M
2021-05-27 1,247.62 1,247.62 1,247.62 1,247.62 0.0M
2021-05-26 1,250.57 1,250.57 1,250.57 1,250.57 0.0M
2021-05-25 1,234.12 1,234.12 1,234.12 1,234.12 0.0M
2021-05-24 1,206.76 1,206.76 1,206.76 1,206.76 0.0M
2021-05-21 1,228.88 1,228.88 1,228.88 1,228.88 0.0M
2021-05-20 1,201.75 1,201.75 1,201.75 1,201.75 0.0M
2021-05-19 1,189.03 1,189.03 1,189.03 1,189.03 0.0M
2021-05-18 1,164.46 1,164.46 1,164.46 1,164.46 0.0M
2021-05-17 1,135.41 1,135.41 1,135.41 1,135.41 0.0M
2021-05-14 1,180.84 1,180.84 1,180.84 1,180.84 0.0M
2021-05-13 1,159.98 1,159.98 1,159.98 1,159.98 0.0M
2021-05-12 1,193.15 1,193.15 1,193.15 1,193.15 0.0M
2021-05-11 1,216.55 1,216.55 1,216.55 1,216.55 0.0M
2021-05-10 1,260.19 1,260.19 1,260.19 1,260.19 0.0M
2021-05-07 1,265.35 1,265.35 1,265.35 1,265.35 0.0M
2021-05-06 1,288.96 1,288.96 1,288.96 1,288.96 0.0M
2021-04-30 1,308.47 1,308.47 1,308.47 1,308.47 0.0M
2021-04-28 1,318.81 1,318.81 1,318.81 1,318.81 0.0M
2021-04-27 1,330.03 1,330.03 1,330.03 1,330.03 0.0M
2021-04-26 1,328.80 1,328.80 1,328.80 1,328.80 0.0M
2021-04-23 1,319.77 1,319.77 1,319.77 1,319.77 0.0M
2021-04-22 1,335.60 1,335.60 1,335.60 1,335.60 0.0M
2021-04-21 1,311.07 1,311.07 1,311.07 1,311.07 0.0M
2021-04-20 1,355.23 1,355.23 1,355.23 1,355.23 0.0M
2021-04-19 1,368.69 1,368.69 1,368.69 1,368.69 0.0M
2021-04-16 1,361.41 1,361.41 1,361.41 1,361.41 0.0M
2021-04-15 1,337.09 1,337.09 1,337.09 1,337.09 0.0M
2021-04-14 1,344.73 1,344.73 1,344.73 1,344.73 0.0M
2021-04-13 1,324.14 1,324.14 1,324.14 1,324.14 0.0M
2021-04-12 1,323.84 1,323.84 1,323.84 1,323.84 0.0M
2021-04-09 1,354.79 1,354.79 1,354.79 1,354.79 0.0M
2021-04-08 1,333.01 1,333.01 1,333.01 1,333.01 0.0M
2021-04-07 1,336.96 1,336.96 1,336.96 1,336.96 0.0M
2021-04-06 1,334.39 1,334.39 1,334.39 1,334.39 0.0M
2021-04-05 1,350.70 1,350.70 1,350.70 1,350.70 0.0M
2021-04-02 1,349.43 1,349.43 1,349.43 1,349.43 0.0M
2021-04-01 1,339.53 1,339.53 1,339.53 1,339.53 0.0M
2021-03-31 1,310.03 1,310.03 1,310.03 1,310.03 0.0M
2021-03-30 1,285.16 1,285.16 1,285.16 1,285.16 0.0M
2021-03-29 1,281.38 1,281.38 1,281.38 1,281.38 0.0M
2021-03-26 1,304.66 1,304.66 1,304.66 1,304.66 0.0M
2021-03-25 1,266.82 1,266.82 1,266.82 1,266.82 0.0M
2021-03-24 1,266.86 1,266.86 1,266.86 1,266.86 0.0M
2021-03-23 1,309.04 1,309.04 1,309.04 1,309.04 0.0M
2021-03-22 1,328.08 1,328.08 1,328.08 1,328.08 0.0M
2021-03-19 1,338.90 1,338.90 1,338.90 1,338.90 0.0M
2021-03-18 1,360.11 1,360.11 1,360.11 1,360.11 0.0M
2021-03-17 1,341.75 1,341.75 1,341.75 1,341.75 0.0M
2021-03-16 1,321.09 1,321.09 1,321.09 1,321.09 0.0M
2021-03-15 1,302.82 1,302.82 1,302.82 1,302.82 0.0M
2021-03-12 1,313.99 1,313.99 1,313.99 1,313.99 0.0M
2021-03-11 1,275.80 1,275.80 1,275.80 1,275.80 0.0M
2021-03-10 1,258.71 1,258.71 1,258.71 1,258.71 0.0M
2021-03-09 1,256.15 1,256.15 1,256.15 1,256.15 0.0M
2021-03-08 1,249.45 1,249.45 1,249.45 1,249.45 0.0M
2021-03-05 1,271.26 1,271.26 1,271.26 1,271.26 0.0M
2021-03-04 1,275.52 1,275.52 1,275.52 1,275.52 0.0M
2021-03-03 1,303.65 1,303.65 1,303.65 1,303.65 0.0M
2021-03-02 1,330.62 1,330.62 1,330.62 1,330.62 0.0M
2021-03-01 1,325.20 1,325.20 1,325.20 1,325.20 0.0M
2021-02-26 1,321.54 1,321.54 1,321.54 1,321.54 0.0M
2021-02-25 1,347.88 1,347.88 1,347.88 1,347.88 0.0M
2021-02-24 1,327.58 1,327.58 1,327.58 1,327.58 0.0M
2021-02-22 1,387.35 1,387.35 1,387.35 1,387.35 0.0M
2021-02-19 1,377.34 1,377.34 1,377.34 1,377.34 0.0M
2021-02-18 1,385.23 1,385.23 1,385.23 1,385.23 0.0M
2021-02-17 1,408.98 1,408.98 1,408.98 1,408.98 0.0M
2021-02-16 1,437.54 1,437.54 1,437.54 1,437.54 0.0M
2021-02-15 1,430.54 1,430.54 1,430.54 1,430.54 0.0M
2021-02-12 1,427.57 1,427.57 1,427.57 1,427.57 0.0M
2021-02-10 1,404.07 1,404.07 1,404.07 1,404.07 0.0M
2021-02-09 1,376.29 1,376.29 1,376.29 1,376.29 0.0M
2021-02-08 1,379.41 1,379.41 1,379.41 1,379.41 0.0M
2021-02-05 1,373.30 1,373.30 1,373.30 1,373.30 0.0M
2021-02-04 1,373.93 1,373.93 1,373.93 1,373.93 0.0M
2021-02-03 1,370.31 1,370.31 1,370.31 1,370.31 0.0M
2021-02-02 1,364.34 1,364.34 1,364.34 1,364.34 0.0M
2021-02-01 1,343.51 1,343.51 1,343.51 1,343.51 0.0M
2021-01-29 1,315.88 1,315.88 1,315.88 1,315.88 0.0M
2021-01-28 1,342.33 1,342.33 1,342.33 1,342.33 0.0M
2021-01-27 1,388.66 1,388.66 1,388.66 1,388.66 0.0M
2021-01-26 1,382.86 1,382.86 1,382.86 1,382.86 0.0M
2021-01-25 1,416.18 1,416.18 1,416.18 1,416.18 0.0M
2021-01-22 1,406.37 1,406.37 1,406.37 1,406.37 0.0M
2021-01-21 1,397.39 1,397.39 1,397.39 1,397.39 0.0M
2021-01-20 1,347.19 1,347.19 1,347.19 1,347.19 0.0M
2021-01-19 1,345.22 1,345.22 1,345.22 1,345.22 0.0M
2021-01-18 1,345.85 1,345.85 1,345.85 1,345.85 0.0M
2021-01-15 1,325.18 1,325.18 1,325.18 1,325.18 0.0M
2021-01-14 1,314.33 1,314.33 1,314.33 1,314.33 0.0M
2021-01-13 1,348.30 1,348.30 1,348.30 1,348.30 0.0M
2021-01-12 1,336.69 1,336.69 1,336.69 1,336.69 0.0M
2021-01-08 1,344.91 1,344.91 1,344.91 1,344.91 0.0M
2021-01-07 1,321.79 1,321.79 1,321.79 1,321.79 0.0M
2021-01-06 1,322.70 1,322.70 1,322.70 1,322.70 0.0M
2021-01-05 1,318.14 1,318.14 1,318.14 1,318.14 0.0M
2021-01-04 1,330.07 1,330.07 1,330.07 1,330.07 0.0M