ムゲンエステート(3299)の株価時系列情報
ムゲンエステート(3299)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,379 | 1,387 | 1,356 | 1,378 | 232,200 |
| 2024/04/25 | 1,414 | 1,416 | 1,384 | 1,384 | 85,300 |
| 2024/04/24 | 1,413 | 1,419 | 1,402 | 1,413 | 78,700 |
| 2024/04/23 | 1,408 | 1,410 | 1,381 | 1,405 | 60,100 |
| 2024/04/22 | 1,376 | 1,402 | 1,368 | 1,395 | 111,000 |
| 2024/04/19 | 1,352 | 1,388 | 1,350 | 1,373 | 185,700 |
| 2024/04/18 | 1,354 | 1,383 | 1,341 | 1,376 | 109,500 |
| 2024/04/17 | 1,380 | 1,381 | 1,329 | 1,345 | 112,000 |
| 2024/04/16 | 1,396 | 1,396 | 1,351 | 1,360 | 146,400 |
| 2024/04/15 | 1,412 | 1,425 | 1,398 | 1,412 | 98,300 |
| 2024/04/12 | 1,431 | 1,469 | 1,428 | 1,433 | 102,300 |
| 2024/04/11 | 1,462 | 1,462 | 1,418 | 1,425 | 172,000 |
| 2024/04/10 | 1,481 | 1,518 | 1,477 | 1,479 | 118,000 |
| 2024/04/09 | 1,480 | 1,498 | 1,464 | 1,475 | 99,700 |
| 2024/04/08 | 1,505 | 1,514 | 1,459 | 1,466 | 137,800 |
| 2024/04/05 | 1,491 | 1,524 | 1,482 | 1,505 | 100,100 |
| 2024/04/04 | 1,547 | 1,553 | 1,528 | 1,531 | 71,500 |
| 2024/04/03 | 1,534 | 1,565 | 1,513 | 1,529 | 89,400 |
| 2024/04/02 | 1,590 | 1,596 | 1,536 | 1,552 | 104,900 |
| 2024/04/01 | 1,692 | 1,695 | 1,560 | 1,584 | 223,000 |
| 2024/03/29 | 1,580 | 1,640 | 1,579 | 1,640 | 99,200 |
| 2024/03/28 | 1,578 | 1,610 | 1,556 | 1,570 | 88,400 |
| 2024/03/27 | 1,564 | 1,587 | 1,548 | 1,574 | 83,500 |
| 2024/03/26 | 1,571 | 1,580 | 1,545 | 1,550 | 126,900 |
| 2024/03/25 | 1,619 | 1,628 | 1,582 | 1,590 | 120,200 |
| 2024/03/22 | 1,614 | 1,624 | 1,591 | 1,615 | 150,300 |
| 2024/03/21 | 1,598 | 1,629 | 1,587 | 1,618 | 234,300 |
| 2024/03/19 | 1,460 | 1,552 | 1,456 | 1,552 | 259,100 |
| 2024/03/18 | 1,405 | 1,475 | 1,401 | 1,455 | 222,300 |
| 2024/03/15 | 1,401 | 1,405 | 1,376 | 1,402 | 123,300 |
| 2024/03/14 | 1,381 | 1,410 | 1,367 | 1,403 | 152,100 |
| 2024/03/13 | 1,371 | 1,385 | 1,352 | 1,374 | 102,700 |
| 2024/03/12 | 1,320 | 1,360 | 1,308 | 1,360 | 119,300 |
| 2024/03/11 | 1,340 | 1,362 | 1,298 | 1,321 | 225,300 |
| 2024/03/08 | 1,366 | 1,382 | 1,340 | 1,342 | 160,800 |
| 2024/03/07 | 1,438 | 1,449 | 1,365 | 1,366 | 202,500 |
| 2024/03/06 | 1,400 | 1,451 | 1,400 | 1,438 | 166,000 |
| 2024/03/05 | 1,386 | 1,413 | 1,382 | 1,411 | 162,100 |
| 2024/03/04 | 1,391 | 1,404 | 1,380 | 1,389 | 94,700 |
| 2024/03/01 | 1,401 | 1,412 | 1,377 | 1,394 | 115,800 |
| 2024/02/29 | 1,399 | 1,407 | 1,376 | 1,399 | 118,200 |
| 2024/02/28 | 1,413 | 1,418 | 1,390 | 1,392 | 180,800 |
| 2024/02/27 | 1,403 | 1,441 | 1,401 | 1,420 | 151,900 |
| 2024/02/26 | 1,399 | 1,423 | 1,394 | 1,403 | 163,500 |
| 2024/02/22 | 1,394 | 1,408 | 1,369 | 1,386 | 157,500 |
| 2024/02/21 | 1,381 | 1,395 | 1,358 | 1,364 | 129,500 |
| 2024/02/20 | 1,436 | 1,451 | 1,393 | 1,395 | 178,800 |
| 2024/02/19 | 1,385 | 1,423 | 1,369 | 1,423 | 262,300 |
| 2024/02/16 | 1,401 | 1,444 | 1,375 | 1,396 | 607,200 |
| 2024/02/15 | 1,300 | 1,431 | 1,290 | 1,431 | 1,624,100 |
| 2024/02/14 | 1,141 | 1,151 | 1,120 | 1,131 | 231,300 |
| 2024/02/13 | 1,140 | 1,160 | 1,132 | 1,160 | 114,800 |
| 2024/02/09 | 1,137 | 1,159 | 1,129 | 1,129 | 84,000 |
| 2024/02/08 | 1,154 | 1,159 | 1,130 | 1,133 | 87,800 |
| 2024/02/07 | 1,144 | 1,165 | 1,132 | 1,151 | 122,400 |
| 2024/02/06 | 1,180 | 1,183 | 1,140 | 1,147 | 141,400 |
| 2024/02/05 | 1,174 | 1,207 | 1,147 | 1,193 | 205,700 |
| 2024/02/02 | 1,174 | 1,183 | 1,166 | 1,168 | 96,300 |
| 2024/02/01 | 1,178 | 1,183 | 1,158 | 1,158 | 102,000 |
| 2024/01/31 | 1,167 | 1,185 | 1,161 | 1,178 | 107,100 |
| 2024/01/30 | 1,170 | 1,180 | 1,153 | 1,169 | 199,800 |
| 2024/01/29 | 1,105 | 1,183 | 1,105 | 1,173 | 326,700 |
| 2024/01/26 | 1,110 | 1,117 | 1,097 | 1,103 | 98,900 |
| 2024/01/25 | 1,102 | 1,116 | 1,096 | 1,107 | 149,500 |
| 2024/01/24 | 1,112 | 1,126 | 1,106 | 1,106 | 176,500 |
| 2024/01/23 | 1,151 | 1,151 | 1,118 | 1,128 | 200,800 |
| 2024/01/22 | 1,116 | 1,153 | 1,114 | 1,151 | 252,000 |
| 2024/01/19 | 1,102 | 1,114 | 1,088 | 1,111 | 113,300 |
| 2024/01/18 | 1,100 | 1,104 | 1,092 | 1,098 | 80,100 |
| 2024/01/17 | 1,115 | 1,149 | 1,101 | 1,101 | 249,700 |
| 2024/01/16 | 1,130 | 1,130 | 1,113 | 1,116 | 165,500 |
| 2024/01/15 | 1,071 | 1,137 | 1,071 | 1,136 | 227,700 |
| 2024/01/12 | 1,100 | 1,100 | 1,058 | 1,070 | 292,400 |
| 2024/01/11 | 1,133 | 1,152 | 1,107 | 1,107 | 247,800 |
| 2024/01/10 | 1,129 | 1,143 | 1,119 | 1,125 | 135,000 |
| 2024/01/09 | 1,129 | 1,138 | 1,119 | 1,129 | 162,600 |
| 2024/01/05 | 1,107 | 1,134 | 1,106 | 1,117 | 202,800 |
| 2024/01/04 | 1,070 | 1,102 | 1,062 | 1,096 | 223,100 |
| 2023/12/29 | 1,091 | 1,108 | 1,047 | 1,082 | 471,100 |
| 2023/12/28 | 1,100 | 1,126 | 1,081 | 1,113 | 498,700 |
| 2023/12/27 | 1,140 | 1,168 | 1,125 | 1,161 | 480,300 |
| 2023/12/26 | 1,188 | 1,191 | 1,133 | 1,140 | 384,800 |
| 2023/12/25 | 1,195 | 1,198 | 1,171 | 1,176 | 232,100 |
| 2023/12/22 | 1,195 | 1,217 | 1,183 | 1,184 | 194,800 |
| 2023/12/21 | 1,184 | 1,199 | 1,176 | 1,194 | 167,000 |
| 2023/12/20 | 1,190 | 1,215 | 1,183 | 1,197 | 213,500 |
| 2023/12/19 | 1,162 | 1,189 | 1,158 | 1,183 | 177,300 |
| 2023/12/18 | 1,158 | 1,166 | 1,138 | 1,159 | 183,100 |
| 2023/12/15 | 1,155 | 1,184 | 1,155 | 1,177 | 173,800 |
| 2023/12/14 | 1,181 | 1,187 | 1,150 | 1,163 | 172,100 |
| 2023/12/13 | 1,170 | 1,193 | 1,164 | 1,178 | 183,000 |
| 2023/12/12 | 1,163 | 1,174 | 1,155 | 1,162 | 149,700 |
| 2023/12/11 | 1,179 | 1,184 | 1,144 | 1,158 | 211,400 |
| 2023/12/08 | 1,215 | 1,222 | 1,138 | 1,140 | 544,900 |
| 2023/12/07 | 1,237 | 1,244 | 1,229 | 1,231 | 109,900 |
| 2023/12/06 | 1,224 | 1,246 | 1,224 | 1,246 | 92,900 |
| 2023/12/05 | 1,252 | 1,263 | 1,221 | 1,221 | 205,000 |
| 2023/12/04 | 1,234 | 1,254 | 1,232 | 1,248 | 123,900 |
| 2023/12/01 | 1,239 | 1,239 | 1,220 | 1,231 | 146,700 |
| 2023/11/30 | 1,250 | 1,250 | 1,191 | 1,238 | 431,900 |
| 2023/11/29 | 1,287 | 1,295 | 1,257 | 1,265 | 176,200 |
| 2023/11/28 | 1,299 | 1,311 | 1,284 | 1,295 | 138,600 |
| 2023/11/27 | 1,281 | 1,315 | 1,281 | 1,293 | 239,500 |
| 2023/11/24 | 1,255 | 1,269 | 1,246 | 1,265 | 106,200 |
| 2023/11/22 | 1,226 | 1,258 | 1,222 | 1,242 | 98,600 |
| 2023/11/21 | 1,230 | 1,238 | 1,217 | 1,236 | 94,600 |
| 2023/11/20 | 1,248 | 1,271 | 1,224 | 1,224 | 213,100 |
| 2023/11/17 | 1,202 | 1,261 | 1,202 | 1,246 | 284,500 |
| 2023/11/16 | 1,195 | 1,216 | 1,181 | 1,208 | 154,100 |
| 2023/11/15 | 1,137 | 1,215 | 1,126 | 1,195 | 364,200 |
| 2023/11/14 | 1,160 | 1,160 | 1,137 | 1,140 | 186,000 |
| 2023/11/13 | 1,168 | 1,177 | 1,148 | 1,169 | 165,600 |
| 2023/11/10 | 1,162 | 1,169 | 1,141 | 1,168 | 258,600 |
| 2023/11/09 | 1,125 | 1,193 | 1,124 | 1,185 | 315,100 |
| 2023/11/08 | 1,150 | 1,185 | 1,121 | 1,124 | 745,100 |
| 2023/11/07 | 1,062 | 1,062 | 1,040 | 1,053 | 133,500 |
| 2023/11/06 | 1,032 | 1,066 | 1,029 | 1,062 | 250,700 |
| 2023/11/02 | 1,009 | 1,018 | 1,002 | 1,014 | 103,200 |
| 2023/11/01 | 1,027 | 1,029 | 992 | 1,000 | 134,500 |
| 2023/10/31 | 979 | 1,020 | 968 | 1,018 | 234,000 |
| 2023/10/30 | 990 | 990 | 974 | 979 | 271,900 |
| 2023/10/27 | 979 | 995 | 970 | 995 | 109,600 |
| 2023/10/26 | 999 | 1,005 | 968 | 974 | 210,200 |
| 2023/10/25 | 995 | 1,028 | 995 | 1,010 | 104,300 |
| 2023/10/24 | 995 | 1,005 | 971 | 1,000 | 120,900 |
| 2023/10/23 | 1,002 | 1,008 | 994 | 995 | 71,700 |
| 2023/10/20 | 997 | 1,012 | 993 | 1,005 | 75,100 |
| 2023/10/19 | 1,005 | 1,018 | 993 | 1,007 | 112,700 |
| 2023/10/18 | 977 | 1,032 | 977 | 1,027 | 274,700 |
| 2023/10/17 | 972 | 983 | 966 | 981 | 181,800 |
| 2023/10/16 | 995 | 1,005 | 933 | 942 | 534,100 |
| 2023/10/13 | 1,023 | 1,032 | 1,013 | 1,014 | 99,100 |
| 2023/10/12 | 1,040 | 1,040 | 1,021 | 1,035 | 77,300 |
| 2023/10/11 | 1,053 | 1,054 | 1,035 | 1,043 | 74,900 |
| 2023/10/10 | 1,041 | 1,061 | 1,028 | 1,045 | 147,600 |
| 2023/10/06 | 1,034 | 1,049 | 1,032 | 1,039 | 101,000 |
| 2023/10/05 | 1,009 | 1,034 | 1,009 | 1,032 | 266,800 |
| 2023/10/04 | 991 | 1,009 | 976 | 979 | 313,600 |
| 2023/10/03 | 1,042 | 1,048 | 1,016 | 1,031 | 210,900 |
| 2023/10/02 | 1,090 | 1,111 | 1,072 | 1,072 | 255,400 |
| 2023/09/29 | 1,133 | 1,150 | 1,090 | 1,093 | 233,500 |
| 2023/09/28 | 1,124 | 1,136 | 1,103 | 1,122 | 145,000 |
| 2023/09/27 | 1,084 | 1,111 | 1,078 | 1,110 | 94,400 |
| 2023/09/26 | 1,131 | 1,133 | 1,092 | 1,094 | 145,000 |
| 2023/09/25 | 1,109 | 1,133 | 1,104 | 1,125 | 133,600 |
| 2023/09/22 | 1,071 | 1,105 | 1,057 | 1,097 | 113,200 |
| 2023/09/21 | 1,090 | 1,109 | 1,075 | 1,085 | 92,800 |
| 2023/09/20 | 1,126 | 1,129 | 1,090 | 1,091 | 138,000 |
| 2023/09/19 | 1,093 | 1,118 | 1,075 | 1,118 | 230,300 |
| 2023/09/15 | 1,054 | 1,088 | 1,054 | 1,086 | 231,900 |
| 2023/09/14 | 1,032 | 1,047 | 1,018 | 1,043 | 147,400 |
| 2023/09/13 | 1,026 | 1,036 | 1,020 | 1,033 | 77,500 |
| 2023/09/12 | 1,020 | 1,043 | 1,020 | 1,032 | 90,400 |
| 2023/09/11 | 1,032 | 1,037 | 1,005 | 1,018 | 104,000 |
| 2023/09/08 | 1,061 | 1,066 | 1,023 | 1,032 | 187,400 |
| 2023/09/07 | 997 | 1,062 | 997 | 1,062 | 265,800 |
| 2023/09/06 | 1,005 | 1,009 | 997 | 998 | 129,200 |
| 2023/09/05 | 1,001 | 1,019 | 994 | 1,011 | 129,600 |
| 2023/09/04 | 1,018 | 1,026 | 1,004 | 1,005 | 90,100 |
| 2023/09/01 | 1,011 | 1,022 | 1,003 | 1,018 | 86,600 |
| 2023/08/31 | 1,001 | 1,028 | 1,001 | 1,015 | 142,400 |
| 2023/08/30 | 1,009 | 1,015 | 991 | 993 | 128,400 |
| 2023/08/29 | 986 | 1,000 | 979 | 1,000 | 149,200 |
| 2023/08/28 | 986 | 1,011 | 976 | 988 | 261,200 |
| 2023/08/25 | 946 | 962 | 940 | 956 | 137,700 |
| 2023/08/24 | 949 | 955 | 941 | 949 | 66,200 |
| 2023/08/23 | 925 | 954 | 921 | 954 | 112,200 |
| 2023/08/22 | 913 | 925 | 907 | 925 | 76,900 |
| 2023/08/21 | 920 | 935 | 912 | 913 | 89,400 |
| 2023/08/18 | 908 | 923 | 906 | 917 | 113,100 |
| 2023/08/17 | 920 | 920 | 893 | 916 | 193,300 |
| 2023/08/16 | 938 | 947 | 922 | 928 | 124,200 |
| 2023/08/15 | 946 | 957 | 936 | 938 | 147,600 |
| 2023/08/14 | 940 | 953 | 934 | 949 | 166,300 |
| 2023/08/10 | 955 | 972 | 933 | 944 | 231,300 |
| 2023/08/09 | 954 | 975 | 947 | 960 | 189,400 |
| 2023/08/08 | 974 | 1,009 | 957 | 964 | 574,800 |
| 2023/08/07 | 918 | 980 | 918 | 969 | 833,600 |
| 2023/08/04 | 865 | 878 | 862 | 873 | 150,600 |
| 2023/08/03 | 852 | 870 | 847 | 866 | 149,800 |
| 2023/08/02 | 883 | 883 | 850 | 855 | 351,600 |
| 2023/08/01 | 895 | 900 | 875 | 881 | 221,900 |
| 2023/07/31 | 910 | 910 | 891 | 895 | 246,900 |
| 2023/07/28 | 908 | 917 | 885 | 910 | 430,600 |
| 2023/07/27 | 899 | 920 | 896 | 920 | 270,100 |
| 2023/07/26 | 895 | 898 | 877 | 898 | 218,500 |
| 2023/07/25 | 870 | 895 | 865 | 895 | 201,800 |
| 2023/07/24 | 865 | 877 | 851 | 872 | 309,300 |
| 2023/07/21 | 880 | 890 | 857 | 867 | 519,500 |
| 2023/07/20 | 870 | 885 | 841 | 880 | 2,013,700 |
| 2023/07/19 | 855 | 855 | 855 | 855 | 185,300 |
| 2023/07/18 | 695 | 708 | 694 | 705 | 53,500 |
| 2023/07/14 | 696 | 696 | 685 | 693 | 58,000 |
| 2023/07/13 | 695 | 696 | 683 | 694 | 60,000 |
| 2023/07/12 | 698 | 699 | 683 | 693 | 128,000 |
| 2023/07/11 | 703 | 715 | 698 | 700 | 94,700 |
| 2023/07/10 | 704 | 711 | 700 | 705 | 75,700 |
| 2023/07/07 | 714 | 718 | 707 | 708 | 44,000 |
| 2023/07/06 | 719 | 730 | 716 | 720 | 69,100 |
| 2023/07/05 | 715 | 726 | 714 | 719 | 84,500 |