日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,842 1,899 1,801 1,851 138,300
2014/12/29 1,907 1,935 1,831 1,851 204,700
2014/12/26 1,800 1,949 1,791 1,850 245,200
2014/12/25 1,738 1,850 1,701 1,808 275,200
2014/12/24 1,760 1,792 1,715 1,747 106,600
2014/12/22 1,766 1,775 1,665 1,698 152,500
2014/12/19 1,720 1,793 1,685 1,766 223,700
2014/12/18 1,620 1,700 1,578 1,680 171,100
2014/12/17 1,617 1,643 1,546 1,562 165,400
2014/12/16 1,706 1,778 1,620 1,633 153,200
2014/12/15 1,795 1,845 1,694 1,741 377,600
2014/12/12 1,680 1,820 1,669 1,755 285,600
2014/12/11 1,506 1,716 1,506 1,710 376,600
2014/12/10 1,513 1,566 1,512 1,532 300,100
2014/12/09 1,591 1,649 1,495 1,532 603,300
2014/12/08 1,780 1,880 1,572 1,607 713,700
2014/12/05 1,720 1,810 1,670 1,741 493,800
2014/12/04 1,610 1,779 1,610 1,740 760,400
2014/12/03 1,554 1,720 1,550 1,618 645,600
2014/12/02 1,555 1,685 1,533 1,561 455,200
2014/12/01 1,459 1,625 1,459 1,615 548,800
2014/11/28 1,459 1,459 1,380 1,401 190,600
2014/11/27 1,500 1,511 1,435 1,466 204,100
2014/11/26 1,532 1,577 1,483 1,530 169,500
2014/11/25 1,487 1,610 1,435 1,584 359,900
2014/11/21 1,549 1,550 1,433 1,451 269,300
2014/11/20 1,443 1,580 1,402 1,549 624,300
2014/11/19 1,400 1,450 1,355 1,430 184,700
2014/11/18 1,333 1,420 1,330 1,386 257,300
2014/11/17 1,370 1,375 1,261 1,333 157,200
2014/11/14 1,325 1,356 1,270 1,356 129,600
2014/11/13 1,263 1,340 1,233 1,328 151,800
2014/11/12 1,207 1,379 1,204 1,260 443,300
2014/11/11 1,240 1,241 1,210 1,230 39,000
2014/11/10 1,242 1,260 1,190 1,240 99,600
2014/11/07 1,295 1,296 1,230 1,237 187,000
2014/11/06 1,260 1,264 1,182 1,205 111,000
2014/11/05 1,200 1,245 1,151 1,245 89,900
2014/11/04 1,300 1,310 1,200 1,221 400,300
2014/10/31 1,018 1,115 1,018 1,108 98,700
2014/10/30 1,038 1,038 1,010 1,014 14,400
2014/10/29 1,030 1,035 1,010 1,025 9,300
2014/10/28 1,045 1,045 1,000 1,020 18,200
2014/10/27 1,031 1,050 1,025 1,031 12,700
2014/10/24 1,090 1,090 1,018 1,025 39,200
2014/10/23 1,058 1,065 1,035 1,063 9,100
2014/10/22 1,061 1,078 1,049 1,060 28,800
2014/10/21 1,065 1,074 1,032 1,055 23,800
2014/10/20 1,024 1,083 1,022 1,077 51,300
2014/10/17 1,021 1,042 981 991 38,800
2014/10/16 1,045 1,053 1,015 1,020 49,200
2014/10/15 1,076 1,080 1,035 1,077 62,600
2014/10/14 1,060 1,137 1,052 1,091 272,600
2014/10/10 998 998 951 988 52,800
2014/10/09 1,046 1,053 1,005 1,007 25,900
2014/10/08 1,012 1,052 1,010 1,041 28,000
2014/10/07 1,099 1,099 1,045 1,052 21,900
2014/10/06 1,091 1,105 1,077 1,099 19,800
2014/10/03 1,041 1,070 1,036 1,070 17,400
2014/10/02 1,055 1,065 1,034 1,034 38,900
2014/10/01 1,120 1,129 1,080 1,081 42,100
2014/09/30 1,180 1,180 1,097 1,117 68,500
2014/09/29 1,187 1,187 1,161 1,177 30,100
2014/09/26 1,159 1,168 1,151 1,167 19,200
2014/09/25 1,158 1,170 1,147 1,170 32,800
2014/09/24 1,154 1,156 1,131 1,153 26,900
2014/09/22 1,137 1,154 1,135 1,154 17,900
2014/09/19 1,122 1,131 1,116 1,131 21,800
2014/09/18 1,157 1,157 1,120 1,124 29,000
2014/09/17 1,190 1,191 1,140 1,142 41,800
2014/09/16 1,200 1,204 1,177 1,177 55,400
2014/09/12 1,166 1,187 1,154 1,181 52,500
2014/09/11 1,135 1,152 1,133 1,152 25,400
2014/09/10 1,157 1,159 1,120 1,134 29,300
2014/09/09 1,148 1,162 1,143 1,151 31,600
2014/09/08 1,140 1,146 1,130 1,142 28,100
2014/09/05 1,141 1,141 1,123 1,132 16,500
2014/09/04 1,165 1,165 1,120 1,120 29,400
2014/09/03 1,188 1,190 1,128 1,165 92,300
2014/09/02 1,130 1,175 1,121 1,174 114,900
2014/09/01 1,090 1,114 1,059 1,109 50,300
2014/08/29 1,058 1,062 1,047 1,060 24,300
2014/08/28 1,056 1,066 1,044 1,047 37,500
2014/08/27 1,109 1,109 1,062 1,070 40,900
2014/08/26 1,100 1,114 1,080 1,098 26,100
2014/08/25 1,110 1,110 1,060 1,081 41,700
2014/08/22 1,123 1,125 1,091 1,093 27,600
2014/08/21 1,107 1,133 1,100 1,117 24,200
2014/08/20 1,114 1,126 1,090 1,097 30,800
2014/08/19 1,150 1,151 1,111 1,137 54,200
2014/08/18 1,161 1,176 1,150 1,150 37,300
2014/08/15 1,165 1,165 1,143 1,160 18,200
2014/08/14 1,178 1,189 1,146 1,154 59,500
2014/08/13 1,110 1,175 1,108 1,170 109,500
2014/08/12 1,100 1,215 1,065 1,140 245,200
2014/08/11 1,060 1,060 1,029 1,038 34,700
2014/08/08 1,100 1,100 1,005 1,020 96,100
2014/08/07 1,040 1,124 1,031 1,100 78,900
2014/08/06 1,100 1,100 1,024 1,036 88,400
2014/08/05 1,137 1,139 1,111 1,111 54,700
2014/08/04 1,142 1,154 1,126 1,137 58,500
2014/08/01 1,137 1,160 1,131 1,154 40,800
2014/07/31 1,172 1,189 1,154 1,162 43,100
2014/07/30 1,182 1,187 1,172 1,186 29,100
2014/07/29 1,195 1,199 1,175 1,182 37,600
2014/07/28 1,191 1,200 1,185 1,190 46,800
2014/07/25 1,230 1,230 1,183 1,210 63,000
2014/07/24 1,178 1,244 1,167 1,232 112,400
2014/07/23 1,136 1,210 1,135 1,165 106,300
2014/07/22 1,155 1,170 1,132 1,135 74,900
2014/07/18 1,160 1,178 1,137 1,178 84,100
2014/07/17 1,219 1,226 1,172 1,187 171,700
2014/07/16 1,247 1,247 1,222 1,231 74,200
2014/07/15 1,280 1,301 1,250 1,250 62,600
2014/07/14 1,265 1,290 1,237 1,277 63,300
2014/07/11 1,236 1,280 1,231 1,251 71,100
2014/07/10 1,325 1,330 1,250 1,265 149,300
2014/07/09 1,360 1,360 1,312 1,316 225,100
2014/07/08 1,395 1,400 1,361 1,367 100,000
2014/07/07 1,361 1,430 1,361 1,406 242,200
2014/07/04 1,442 1,442 1,368 1,370 350,400
2014/07/03 1,359 1,494 1,324 1,400 1,176,500
2014/07/02 1,400 1,414 1,350 1,352 234,700
2014/07/01 1,401 1,462 1,375 1,382 384,400
2014/06/30 1,364 1,445 1,364 1,425 560,900
2014/06/27 1,342 1,494 1,315 1,380 1,862,800
2014/06/26 1,435 1,442 1,312 1,339 732,000
2014/06/25 1,511 1,580 1,360 1,419 1,555,500
2014/06/24 1,579 1,706 1,465 1,510 4,281,800
2014/06/23 1,700 1,759 1,560 1,579 7,865,500
2014/06/20 1,212 1,519 1,201 1,519 6,757,100
2014/06/19 1,240 1,281 1,204 1,219 591,600
2014/06/18 1,320 1,360 1,210 1,211 4,336,200

このページの先頭へ