Mothers General TR (MTHRDV)

MTHRDV
🏛️ 日本 →
842.66
最終更新: 2025-09-26
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
2023-12-29 773.93 773.93 773.93 773.93 0.0M
2023-12-28 775.13 775.13 775.13 775.13 0.0M
2023-12-27 757.26 757.26 757.26 757.26 0.0M
2023-12-26 738.71 738.71 738.71 738.71 0.0M
2023-12-25 737.93 737.93 737.93 737.93 0.0M
2023-12-22 742.10 742.10 742.10 742.10 0.0M
2023-12-21 744.71 744.71 744.71 744.71 0.0M
2023-12-20 753.53 753.53 753.53 753.53 0.0M
2023-12-19 751.80 751.80 751.80 751.80 0.0M
2023-12-18 736.78 736.78 736.78 736.78 0.0M
2023-12-15 741.92 741.92 741.92 741.92 0.0M
2023-12-14 724.88 724.88 724.88 724.88 0.0M
2023-12-13 728.12 728.12 728.12 728.12 0.0M
2023-12-12 726.43 726.43 726.43 726.43 0.0M
2023-12-11 741.55 741.55 741.55 741.55 0.0M
2023-12-08 738.96 738.96 738.96 738.96 0.0M
2023-12-07 747.07 747.07 747.07 747.07 0.0M
2023-12-06 764.82 764.82 764.82 764.82 0.0M
2023-12-05 759.68 759.68 759.68 759.68 0.0M
2023-12-04 781.15 781.15 781.15 781.15 0.0M
2023-12-01 767.29 767.29 767.29 767.29 0.0M
2023-11-30 784.71 784.71 784.71 784.71 0.0M
2023-11-29 789.42 789.42 789.42 789.42 0.0M
2023-11-28 778.59 778.59 778.59 778.59 0.0M
2023-11-27 780.46 780.46 780.46 780.46 0.0M
2023-11-24 785.02 785.02 785.02 785.02 0.0M
2023-11-22 780.76 780.76 780.76 780.76 0.0M
2023-11-21 791.89 791.89 791.89 791.89 0.0M
2023-11-20 777.93 777.93 777.93 777.93 0.0M
2023-11-17 760.25 760.25 760.25 760.25 0.0M
2023-11-16 756.72 756.72 756.72 756.72 0.0M
2023-11-15 757.37 757.37 757.37 757.37 0.0M
2023-11-14 736.16 736.16 736.16 736.16 0.0M
2023-11-13 742.40 742.40 742.40 742.40 0.0M
2023-11-10 743.59 743.59 743.59 743.59 0.0M
2023-11-09 757.66 757.66 757.66 757.66 0.0M
2023-11-08 754.86 754.86 754.86 754.86 0.0M
2023-11-07 758.75 758.75 758.75 758.75 0.0M
2023-11-06 758.69 758.69 758.69 758.69 0.0M
2023-11-02 726.84 726.84 726.84 726.84 0.0M
2023-11-01 702.97 702.97 702.97 702.97 0.0M
2023-10-31 709.87 709.87 709.87 709.87 0.0M
2023-10-30 701.73 701.73 701.73 701.73 0.0M
2023-10-27 702.66 702.66 702.66 702.66 0.0M
2023-10-26 692.03 692.03 692.03 692.03 0.0M
2023-10-25 708.53 708.53 708.53 708.53 0.0M
2023-10-24 712.60 712.60 712.60 712.60 0.0M
2023-10-23 695.43 695.43 695.43 695.43 0.0M
2023-10-20 719.40 719.40 719.40 719.40 0.0M
2023-10-19 721.82 721.82 721.82 721.82 0.0M
2023-10-18 736.61 736.61 736.61 736.61 0.0M
2023-10-17 729.58 729.58 729.58 729.58 0.0M
2023-10-16 722.65 722.65 722.65 722.65 0.0M
2023-10-13 747.79 747.79 747.79 747.79 0.0M
2023-10-12 775.58 775.58 775.58 775.58 0.0M
2023-10-11 765.56 765.56 765.56 765.56 0.0M
2023-10-10 774.98 774.98 774.98 774.98 0.0M
2023-10-06 767.52 767.52 767.52 767.52 0.0M
2023-10-05 766.59 766.59 766.59 766.59 0.0M
2023-10-04 741.83 741.83 741.83 741.83 0.0M
2023-10-03 763.91 763.91 763.91 763.91 0.0M
2023-10-02 784.77 784.77 784.77 784.77 0.0M
2023-09-29 798.57 798.57 798.57 798.57 0.0M
2023-09-28 793.81 793.81 793.81 793.81 0.0M
2023-09-27 799.33 799.33 799.33 799.33 0.0M
2023-09-26 789.87 789.87 789.87 789.87 0.0M
2023-09-25 800.48 800.48 800.48 800.48 0.0M
2023-09-22 794.79 794.79 794.79 794.79 0.0M
2023-09-21 779.38 779.38 779.38 779.38 0.0M
2023-09-20 800.72 800.72 800.72 800.72 0.0M
2023-09-19 806.29 806.29 806.29 806.29 0.0M
2023-09-15 809.32 809.32 809.32 809.32 0.0M
2023-09-14 810.57 810.57 810.57 810.57 0.0M
2023-09-13 806.74 806.74 806.74 806.74 0.0M
2023-09-12 807.86 807.86 807.86 807.86 0.0M
2023-09-11 805.11 805.11 805.11 805.11 0.0M
2023-09-08 820.65 820.65 820.65 820.65 0.0M
2023-09-07 825.92 825.92 825.92 825.92 0.0M
2023-09-06 838.91 838.91 838.91 838.91 0.0M
2023-09-05 840.92 840.92 840.92 840.92 0.0M
2023-09-04 829.22 829.22 829.22 829.22 0.0M
2023-09-01 829.78 829.78 829.78 829.78 0.0M
2023-08-31 831.49 831.49 831.49 831.49 0.0M
2023-08-30 832.97 832.97 832.97 832.97 0.0M
2023-08-29 836.41 836.41 836.41 836.41 0.0M
2023-08-28 818.10 818.10 818.10 818.10 0.0M
2023-08-25 814.81 814.81 814.81 814.81 0.0M
2023-08-24 812.59 812.59 812.59 812.59 0.0M
2023-08-23 815.68 815.68 815.68 815.68 0.0M
2023-08-22 804.00 804.00 804.00 804.00 0.0M
2023-08-21 803.36 803.36 803.36 803.36 0.0M
2023-08-18 781.30 781.30 781.30 781.30 0.0M
2023-08-17 788.66 788.66 788.66 788.66 0.0M
2023-08-16 794.54 794.54 794.54 794.54 0.0M
2023-08-15 810.93 810.93 810.93 810.93 0.0M
2023-08-14 818.72 818.72 818.72 818.72 0.0M
2023-08-10 830.64 830.64 830.64 830.64 0.0M
2023-08-09 833.98 833.98 833.98 833.98 0.0M
2023-08-08 829.07 829.07 829.07 829.07 0.0M
2023-08-07 842.95 842.95 842.95 842.95 0.0M
2023-08-04 835.86 835.86 835.86 835.86 0.0M
2023-08-03 832.70 832.70 832.70 832.70 0.0M
2023-08-02 844.23 844.23 844.23 844.23 0.0M
2023-08-01 853.72 853.72 853.72 853.72 0.0M
2023-07-31 850.12 850.12 850.12 850.12 0.0M
2023-07-28 835.60 835.60 835.60 835.60 0.0M
2023-07-27 844.20 844.20 844.20 844.20 0.0M
2023-07-26 842.10 842.10 842.10 842.10 0.0M
2023-07-25 839.93 839.93 839.93 839.93 0.0M
2023-07-24 842.29 842.29 842.29 842.29 0.0M
2023-07-21 837.17 837.17 837.17 837.17 0.0M
2023-07-20 849.70 849.70 849.70 849.70 0.0M
2023-07-19 863.36 863.36 863.36 863.36 0.0M
2023-07-18 858.22 858.22 858.22 858.22 0.0M
2023-07-14 858.16 858.16 858.16 858.16 0.0M
2023-07-13 863.76 863.76 863.76 863.76 0.0M
2023-07-12 845.93 845.93 845.93 845.93 0.0M
2023-07-11 861.78 861.78 861.78 861.78 0.0M
2023-07-10 855.41 855.41 855.41 855.41 0.0M
2023-07-07 860.94 860.94 860.94 860.94 0.0M
2023-07-06 859.42 859.42 859.42 859.42 0.0M
2023-07-05 886.62 886.62 886.62 886.62 0.0M
2023-07-04 894.16 894.16 894.16 894.16 0.0M
2023-07-03 895.30 895.30 895.30 895.30 0.0M
2023-06-30 892.33 892.33 892.33 892.33 0.0M
2023-06-29 886.52 886.52 886.52 886.52 0.0M
2023-06-28 881.54 881.54 881.54 881.54 0.0M
2023-06-27 873.23 873.23 873.23 873.23 0.0M
2023-06-26 887.04 887.04 887.04 887.04 0.0M
2023-06-23 907.81 907.81 907.81 907.81 0.0M
2023-06-22 924.19 924.19 924.19 924.19 0.0M
2023-06-21 945.50 945.50 945.50 945.50 0.0M
2023-06-20 938.48 938.48 938.48 938.48 0.0M
2023-06-19 931.94 931.94 931.94 931.94 0.0M
2023-06-16 907.90 907.90 907.90 907.90 0.0M
2023-06-15 869.15 869.15 869.15 869.15 0.0M
2023-06-14 872.23 872.23 872.23 872.23 0.0M
2023-06-13 881.48 881.48 881.48 881.48 0.0M
2023-06-12 872.14 872.14 872.14 872.14 0.0M
2023-06-09 844.94 844.94 844.94 844.94 0.0M
2023-06-08 840.98 840.98 840.98 840.98 0.0M
2023-06-07 859.70 859.70 859.70 859.70 0.0M
2023-06-06 857.25 857.25 857.25 857.25 0.0M
2023-06-05 850.07 850.07 850.07 850.07 0.0M
2023-06-02 828.60 828.60 828.60 828.60 0.0M
2023-06-01 817.26 817.26 817.26 817.26 0.0M
2023-05-31 817.90 817.90 817.90 817.90 0.0M
2023-05-30 817.26 817.26 817.26 817.26 0.0M
2023-05-29 801.78 801.78 801.78 801.78 0.0M
2023-05-26 793.28 793.28 793.28 793.28 0.0M
2023-05-25 805.61 805.61 805.61 805.61 0.0M
2023-05-24 815.52 815.52 815.52 815.52 0.0M
2023-05-23 818.32 818.32 818.32 818.32 0.0M
2023-05-22 823.03 823.03 823.03 823.03 0.0M
2023-05-19 817.18 817.18 817.18 817.18 0.0M
2023-05-18 807.83 807.83 807.83 807.83 0.0M
2023-05-17 816.88 816.88 816.88 816.88 0.0M
2023-05-16 815.98 815.98 815.98 815.98 0.0M
2023-05-15 819.31 819.31 819.31 819.31 0.0M
2023-05-12 817.34 817.34 817.34 817.34 0.0M
2023-05-11 826.95 826.95 826.95 826.95 0.0M
2023-05-10 822.49 822.49 822.49 822.49 0.0M
2023-05-09 831.48 831.48 831.48 831.48 0.0M
2023-05-08 825.44 825.44 825.44 825.44 0.0M
2023-05-02 813.46 813.46 813.46 813.46 0.0M
2023-05-01 810.80 810.80 810.80 810.80 0.0M
2023-04-28 814.65 814.65 814.65 814.65 0.0M
2023-04-27 806.53 806.53 806.53 806.53 0.0M
2023-04-26 807.30 807.30 807.30 807.30 0.0M
2023-04-25 820.71 820.71 820.71 820.71 0.0M
2023-04-24 823.97 823.97 823.97 823.97 0.0M
2023-04-21 822.95 822.95 822.95 822.95 0.0M
2023-04-20 837.50 837.50 837.50 837.50 0.0M
2023-04-19 834.54 834.54 834.54 834.54 0.0M
2023-04-18 836.87 836.87 836.87 836.87 0.0M
2023-04-17 825.93 825.93 825.93 825.93 0.0M
2023-04-14 826.97 826.97 826.97 826.97 0.0M
2023-04-13 820.63 820.63 820.63 820.63 0.0M
2023-04-12 814.73 814.73 814.73 814.73 0.0M
2023-04-11 813.70 813.70 813.70 813.70 0.0M
2023-04-10 808.01 808.01 808.01 808.01 0.0M
2023-04-07 798.41 798.41 798.41 798.41 0.0M
2023-04-06 802.12 802.12 802.12 802.12 0.0M
2023-04-05 807.39 807.39 807.39 807.39 0.0M
2023-04-04 824.07 824.07 824.07 824.07 0.0M
2023-04-03 833.77 833.77 833.77 833.77 0.0M
2023-03-31 819.19 819.19 819.19 819.19 0.0M
2023-03-30 817.02 817.02 817.02 817.02 0.0M
2023-03-29 815.40 815.40 815.40 815.40 0.0M
2023-03-28 809.01 809.01 809.01 809.01 0.0M
2023-03-27 820.68 820.68 820.68 820.68 0.0M
2023-03-24 824.45 824.45 824.45 824.45 0.0M
2023-03-23 824.16 824.16 824.16 824.16 0.0M
2023-03-22 814.46 814.46 814.46 814.46 0.0M
2023-03-20 799.58 799.58 799.58 799.58 0.0M
2023-03-17 833.01 833.01 833.01 833.01 0.0M
2023-03-16 804.68 804.68 804.68 804.68 0.0M
2023-03-15 810.96 810.96 810.96 810.96 0.0M
2023-03-14 806.53 806.53 806.53 806.53 0.0M
2023-03-13 825.64 825.64 825.64 825.64 0.0M
2023-03-10 832.58 832.58 832.58 832.58 0.0M
2023-03-09 848.03 848.03 848.03 848.03 0.0M
2023-03-08 845.28 845.28 845.28 845.28 0.0M
2023-03-07 844.65 844.65 844.65 844.65 0.0M
2023-03-06 836.68 836.68 836.68 836.68 0.0M
2023-03-03 828.70 828.70 828.70 828.70 0.0M
2023-03-02 818.13 818.13 818.13 818.13 0.0M
2023-03-01 814.17 814.17 814.17 814.17 0.0M
2023-02-28 817.82 817.82 817.82 817.82 0.0M
2023-02-27 804.21 804.21 804.21 804.21 0.0M
2023-02-24 817.93 817.93 817.93 817.93 0.0M
2023-02-22 822.20 822.20 822.20 822.20 0.0M
2023-02-21 834.86 834.86 834.86 834.86 0.0M
2023-02-20 837.74 837.74 837.74 837.74 0.0M
2023-02-17 836.73 836.73 836.73 836.73 0.0M
2023-02-16 852.01 852.01 852.01 852.01 0.0M
2023-02-15 835.66 835.66 835.66 835.66 0.0M
2023-02-14 843.73 843.73 843.73 843.73 0.0M
2023-02-13 834.84 834.84 834.84 834.84 0.0M
2023-02-10 852.83 852.83 852.83 852.83 0.0M
2023-02-09 867.65 867.65 867.65 867.65 0.0M
2023-02-08 865.80 865.80 865.80 865.80 0.0M
2023-02-07 854.17 854.17 854.17 854.17 0.0M
2023-02-06 848.00 848.00 848.00 848.00 0.0M
2023-02-03 856.06 856.06 856.06 856.06 0.0M
2023-02-02 857.73 857.73 857.73 857.73 0.0M
2023-02-01 855.44 855.44 855.44 855.44 0.0M
2023-01-31 847.52 847.52 847.52 847.52 0.0M
2023-01-30 845.15 845.15 845.15 845.15 0.0M
2023-01-27 842.06 842.06 842.06 842.06 0.0M
2023-01-26 848.97 848.97 848.97 848.97 0.0M
2023-01-25 850.00 850.00 850.00 850.00 0.0M
2023-01-24 843.80 843.80 843.80 843.80 0.0M
2023-01-23 842.73 842.73 842.73 842.73 0.0M
2023-01-20 823.09 823.09 823.09 823.09 0.0M
2023-01-19 813.32 813.32 813.32 813.32 0.0M
2023-01-18 807.84 807.84 807.84 807.84 0.0M
2023-01-17 788.20 788.20 788.20 788.20 0.0M
2023-01-16 792.77 792.77 792.77 792.77 0.0M
2023-01-13 804.73 804.73 804.73 804.73 0.0M
2023-01-12 812.50 812.50 812.50 812.50 0.0M
2023-01-11 816.80 816.80 816.80 816.80 0.0M
2023-01-10 798.87 798.87 798.87 798.87 0.0M
2023-01-06 786.93 786.93 786.93 786.93 0.0M
2023-01-05 779.67 779.67 779.67 779.67 0.0M
2023-01-04 778.12 778.12 778.12 778.12 0.0M