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
2021/12/30 477 481 476 481 23,600
2021/12/29 470 480 470 480 58,400
2021/12/28 482 483 480 483 76,600
2021/12/27 479 480 475 479 87,800
2021/12/24 485 487 474 479 101,200
2021/12/23 482 486 482 484 17,600
2021/12/22 483 485 481 482 14,300
2021/12/21 487 489 482 483 58,400
2021/12/20 495 495 480 480 42,800
2021/12/17 498 498 490 495 95,300
2021/12/16 504 505 496 498 38,200
2021/12/15 498 500 496 498 21,200
2021/12/14 498 504 495 498 37,100
2021/12/13 503 503 495 498 13,800
2021/12/10 506 506 499 499 30,600
2021/12/09 502 512 501 507 56,500
2021/12/08 500 502 494 502 20,100
2021/12/07 492 500 491 500 37,000
2021/12/06 493 494 490 492 35,400
2021/12/03 492 506 491 492 57,300
2021/12/02 478 497 478 490 56,800
2021/12/01 471 486 471 483 39,600
2021/11/30 485 496 476 476 47,100
2021/11/29 490 495 483 485 25,300
2021/11/26 505 505 493 493 39,100
2021/11/25 508 510 503 505 18,500
2021/11/24 506 509 501 501 26,700
2021/11/22 503 508 503 504 28,800
2021/11/19 506 510 502 504 53,200
2021/11/18 507 515 501 504 52,500
2021/11/17 507 519 507 507 77,400
2021/11/16 497 508 496 506 64,800
2021/11/15 500 500 494 496 32,300
2021/11/12 483 496 483 496 37,000
2021/11/11 482 487 479 483 23,100
2021/11/10 482 482 480 481 8,800
2021/11/09 488 488 482 482 15,800
2021/11/08 492 492 488 488 11,500
2021/11/05 494 495 489 490 18,100
2021/11/04 498 498 495 497 9,700
2021/11/02 494 497 494 497 8,700
2021/11/01 496 498 494 497 16,400
2021/10/29 489 490 488 490 15,500
2021/10/28 489 496 489 489 17,700
2021/10/27 490 492 490 491 5,200
2021/10/26 493 496 490 490 12,900
2021/10/25 497 497 492 494 11,000
2021/10/22 498 498 493 494 12,000
2021/10/21 498 499 493 493 21,600
2021/10/20 500 500 495 498 17,400
2021/10/19 497 500 492 500 33,600
2021/10/18 496 497 485 497 42,500
2021/10/15 500 501 491 497 95,000
2021/10/14 481 482 478 480 18,900
2021/10/13 487 487 481 481 11,500
2021/10/12 486 488 484 485 10,400
2021/10/11 482 486 482 486 12,000
2021/10/08 488 488 482 482 11,000
2021/10/07 483 487 482 482 29,100
2021/10/06 489 489 483 483 27,700
2021/10/05 483 488 483 483 16,800
2021/10/04 485 487 483 483 11,700
2021/10/01 489 489 483 483 18,300
2021/09/30 495 497 489 489 17,500
2021/09/29 485 493 484 493 27,000
2021/09/28 485 489 481 489 23,200
2021/09/27 485 489 485 485 14,100
2021/09/24 487 487 481 484 27,000
2021/09/22 482 485 479 479 20,100
2021/09/21 480 487 480 483 21,700
2021/09/17 485 493 485 493 24,000
2021/09/16 501 501 486 488 24,900
2021/09/15 498 498 490 498 27,600
2021/09/14 499 501 498 501 30,100
2021/09/13 493 499 493 499 16,100
2021/09/10 484 497 484 497 59,800
2021/09/09 483 485 483 485 13,000
2021/09/08 483 484 479 483 28,600
2021/09/07 486 486 480 480 24,400
2021/09/06 486 486 480 485 17,400
2021/09/03 477 484 477 481 24,600
2021/09/02 479 480 474 477 22,300
2021/09/01 477 481 477 479 20,200
2021/08/31 470 478 470 478 17,300
2021/08/30 475 479 470 470 36,100
2021/08/27 471 474 470 474 12,700
2021/08/26 473 476 466 471 52,400
2021/08/25 478 478 471 474 18,500
2021/08/24 474 479 472 474 23,600
2021/08/23 470 477 470 473 25,200
2021/08/20 474 478 470 470 28,100
2021/08/19 478 481 474 474 9,600
2021/08/18 477 484 475 480 29,400
2021/08/17 483 483 478 478 11,800
2021/08/16 483 485 474 481 53,600
2021/08/13 488 488 484 484 29,500
2021/08/12 490 490 488 488 13,800
2021/08/11 493 493 488 490 15,700
2021/08/10 491 495 488 489 24,800
2021/08/06 485 494 480 494 22,100
2021/08/05 485 488 478 481 28,800
2021/08/04 488 490 485 487 11,900
2021/08/03 492 494 489 489 10,600
2021/08/02 489 495 489 491 20,700
2021/07/30 493 495 489 490 20,700
2021/07/29 497 497 490 494 21,700
2021/07/28 499 499 495 497 3,900
2021/07/27 501 501 497 501 8,200
2021/07/26 501 503 495 503 16,800
2021/07/21 498 499 492 495 29,600
2021/07/20 491 495 485 492 37,100
2021/07/19 497 499 495 497 25,800
2021/07/16 500 502 500 501 11,400
2021/07/15 504 506 501 503 10,800
2021/07/14 508 508 502 504 11,000
2021/07/13 506 509 502 506 15,000
2021/07/12 514 514 504 509 22,700
2021/07/09 499 513 494 511 54,400
2021/07/08 506 506 500 501 28,100
2021/07/07 509 513 506 506 18,400
2021/07/06 511 515 510 515 21,700
2021/07/05 525 525 511 511 44,400
2021/07/02 505 528 501 527 96,200
2021/07/01 505 505 497 498 30,300
2021/06/30 504 507 500 500 24,800
2021/06/29 507 507 491 504 152,000
2021/06/28 511 516 504 514 235,800
2021/06/25 508 511 507 511 204,600
2021/06/24 511 511 503 505 77,300
2021/06/23 517 517 505 509 48,000
2021/06/22 513 517 511 515 48,800
2021/06/21 509 509 501 501 67,200
2021/06/18 513 517 507 513 97,300
2021/06/17 513 514 510 511 36,900
2021/06/16 507 516 507 513 48,200
2021/06/15 518 518 509 509 47,500
2021/06/14 528 528 518 518 50,400
2021/06/11 534 534 522 528 66,700
2021/06/10 535 535 529 529 23,900
2021/06/09 524 539 524 537 59,600
2021/06/08 520 525 520 524 23,700
2021/06/07 520 522 516 522 28,400
2021/06/04 524 524 519 519 54,100
2021/06/03 528 528 519 519 25,100
2021/06/02 520 530 520 525 45,600
2021/06/01 510 523 508 521 72,700
2021/05/31 510 510 506 507 42,500
2021/05/28 505 509 502 507 73,900
2021/05/27 501 503 498 498 34,800
2021/05/26 502 505 499 503 32,900
2021/05/25 505 506 501 504 27,500
2021/05/24 499 505 499 504 44,700
2021/05/21 495 499 492 497 40,700
2021/05/20 492 495 490 491 23,400
2021/05/19 487 493 487 492 22,700
2021/05/18 488 494 487 494 39,800
2021/05/17 490 491 484 486 47,700
2021/05/14 481 489 479 486 47,900
2021/05/13 482 485 476 476 63,500
2021/05/12 495 495 482 484 66,100
2021/05/11 502 502 492 492 36,000
2021/05/10 503 504 501 502 18,600
2021/05/07 493 505 490 501 98,900
2021/05/06 485 494 485 487 46,400
2021/04/30 484 490 483 484 34,600
2021/04/28 487 487 483 484 25,000
2021/04/27 490 490 483 487 49,000
2021/04/26 493 493 485 485 29,200
2021/04/23 492 492 485 487 27,700
2021/04/22 493 493 488 489 17,900
2021/04/21 494 494 487 489 45,000
2021/04/20 499 503 495 497 36,000
2021/04/19 505 506 499 502 20,700
2021/04/16 506 506 502 505 22,800
2021/04/15 503 506 502 506 13,100
2021/04/14 503 504 498 501 35,300
2021/04/13 506 509 503 503 20,500
2021/04/12 508 509 504 507 16,900
2021/04/09 502 508 496 504 58,000
2021/04/08 508 509 493 496 69,000
2021/04/07 510 513 509 510 26,300
2021/04/06 511 511 501 508 37,900
2021/04/05 510 511 507 508 29,500
2021/04/02 510 510 506 509 17,800
2021/04/01 517 519 506 507 45,000
2021/03/31 518 523 514 517 29,100
2021/03/30 511 522 509 521 46,600
2021/03/29 515 515 506 513 64,000
2021/03/26 515 515 508 512 48,200
2021/03/25 502 512 502 511 52,400
2021/03/24 514 514 493 494 77,300
2021/03/23 523 534 518 518 85,200
2021/03/22 519 522 517 522 42,200
2021/03/19 519 524 513 524 70,300
2021/03/18 522 522 517 519 39,500
2021/03/17 518 522 513 520 44,100
2021/03/16 510 518 509 518 47,600
2021/03/15 516 517 504 508 61,300
2021/03/12 518 518 511 512 52,400
2021/03/11 503 526 502 523 109,500
2021/03/10 498 507 496 504 54,900
2021/03/09 489 505 486 503 111,100
2021/03/08 486 491 482 486 52,900
2021/03/05 481 485 475 485 50,300
2021/03/04 480 488 477 485 40,900
2021/03/03 481 484 477 480 26,700
2021/03/02 488 492 477 482 51,500
2021/03/01 480 491 478 487 52,100
2021/02/26 483 485 478 479 43,200
2021/02/25 486 492 478 487 43,800
2021/02/24 488 493 475 483 81,200
2021/02/22 482 492 482 488 41,900
2021/02/19 487 487 475 477 35,400
2021/02/18 491 492 482 488 46,700
2021/02/17 475 497 474 494 94,000
2021/02/16 483 488 473 474 162,300
2021/02/15 490 496 489 496 59,100
2021/02/12 491 493 488 488 28,500
2021/02/10 488 490 484 490 31,300
2021/02/09 490 490 483 488 37,200
2021/02/08 493 497 488 490 49,200
2021/02/05 476 493 476 493 113,200
2021/02/04 472 477 471 476 49,500
2021/02/03 468 471 465 471 60,600
2021/02/02 462 467 458 467 61,200
2021/02/01 465 466 455 458 116,400
2021/01/29 459 459 450 451 47,900
2021/01/28 451 458 450 458 93,300
2021/01/27 453 454 451 453 23,400
2021/01/26 454 454 450 452 36,400
2021/01/25 455 457 452 453 37,500
2021/01/22 458 461 452 454 40,400
2021/01/21 458 463 455 462 43,100
2021/01/20 454 456 452 455 59,900
2021/01/19 454 457 454 455 26,200
2021/01/18 455 456 451 454 50,500
2021/01/15 454 457 452 455 55,000
2021/01/14 459 460 454 455 49,600
2021/01/13 462 462 455 458 42,800
2021/01/12 455 462 451 461 70,900
2021/01/08 458 458 452 458 38,100
2021/01/07 459 465 455 457 78,800
2021/01/06 444 458 444 455 87,600
2021/01/05 439 445 438 445 93,800
2021/01/04 472 472 438 443 250,100

このページの先頭へ