マネックスグループ(8698)の株価時系列情報
マネックスグループ(8698)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 |
---|---|---|---|---|---|
2024/04/19 | 823 | 825 | 780 | 799 | 3,808,500 |
2024/04/18 | 820 | 830 | 815 | 825 | 1,341,100 |
2024/04/17 | 835 | 837 | 821 | 825 | 1,962,800 |
2024/04/16 | 851 | 856 | 837 | 838 | 3,335,200 |
2024/04/15 | 880 | 882 | 873 | 877 | 1,630,200 |
2024/04/12 | 907 | 907 | 893 | 895 | 1,387,800 |
2024/04/11 | 905 | 913 | 897 | 907 | 1,563,700 |
2024/04/10 | 888 | 915 | 886 | 910 | 2,259,300 |
2024/04/09 | 913 | 917 | 902 | 902 | 1,531,600 |
2024/04/08 | 880 | 906 | 875 | 902 | 4,356,500 |
2024/04/05 | 860 | 861 | 840 | 852 | 2,163,700 |
2024/04/04 | 868 | 881 | 864 | 869 | 1,824,000 |
2024/04/03 | 866 | 878 | 857 | 862 | 3,223,100 |
2024/04/02 | 896 | 918 | 869 | 881 | 5,092,700 |
2024/04/01 | 900 | 917 | 887 | 897 | 4,603,000 |
2024/03/29 | 900 | 901 | 885 | 887 | 1,829,900 |
2024/03/28 | 890 | 896 | 879 | 894 | 2,526,700 |
2024/03/27 | 907 | 918 | 903 | 906 | 2,851,100 |
2024/03/26 | 918 | 931 | 905 | 910 | 2,947,300 |
2024/03/25 | 918 | 932 | 907 | 907 | 3,361,400 |
2024/03/22 | 904 | 918 | 899 | 907 | 2,552,800 |
2024/03/21 | 905 | 914 | 891 | 904 | 5,064,100 |
2024/03/19 | 875 | 880 | 855 | 863 | 5,480,100 |
2024/03/18 | 889 | 898 | 878 | 886 | 3,831,100 |
2024/03/15 | 895 | 906 | 888 | 890 | 4,419,700 |
2024/03/14 | 926 | 928 | 911 | 924 | 2,543,700 |
2024/03/13 | 940 | 940 | 912 | 915 | 3,165,400 |
2024/03/12 | 924 | 949 | 914 | 941 | 4,764,900 |
2024/03/11 | 913 | 919 | 901 | 915 | 3,102,000 |
2024/03/08 | 922 | 937 | 919 | 923 | 3,127,700 |
2024/03/07 | 945 | 967 | 935 | 936 | 5,188,200 |
2024/03/06 | 926 | 938 | 916 | 932 | 5,092,200 |
2024/03/05 | 939 | 972 | 928 | 947 | 7,419,400 |
2024/03/04 | 940 | 945 | 920 | 923 | 3,922,000 |
2024/03/01 | 923 | 928 | 910 | 927 | 3,623,300 |
2024/02/29 | 910 | 934 | 904 | 924 | 7,821,200 |
2024/02/28 | 862 | 885 | 859 | 885 | 3,588,300 |
2024/02/27 | 878 | 894 | 858 | 860 | 5,928,200 |
2024/02/26 | 868 | 869 | 843 | 848 | 2,948,300 |
2024/02/22 | 876 | 877 | 856 | 866 | 3,070,300 |
2024/02/21 | 879 | 879 | 864 | 868 | 2,273,100 |
2024/02/20 | 889 | 909 | 868 | 881 | 4,531,900 |
2024/02/19 | 855 | 884 | 851 | 884 | 3,991,600 |
2024/02/16 | 827 | 862 | 825 | 858 | 5,588,200 |
2024/02/15 | 833 | 839 | 815 | 822 | 2,862,800 |
2024/02/14 | 812 | 818 | 800 | 811 | 2,598,300 |
2024/02/13 | 840 | 842 | 813 | 818 | 4,955,900 |
2024/02/09 | 750 | 813 | 749 | 804 | 11,454,200 |
2024/02/08 | 737 | 752 | 726 | 746 | 3,727,800 |
2024/02/07 | 714 | 732 | 714 | 730 | 3,249,800 |
2024/02/06 | 727 | 730 | 714 | 719 | 3,951,200 |
2024/02/05 | 741 | 745 | 732 | 733 | 2,826,100 |
2024/02/02 | 745 | 749 | 734 | 741 | 3,847,500 |
2024/02/01 | 771 | 787 | 742 | 747 | 7,236,900 |
2024/01/31 | 768 | 777 | 763 | 777 | 3,247,900 |
2024/01/30 | 774 | 780 | 768 | 771 | 2,764,600 |
2024/01/29 | 757 | 768 | 754 | 768 | 2,689,500 |
2024/01/26 | 753 | 754 | 746 | 748 | 1,862,800 |
2024/01/25 | 750 | 762 | 747 | 755 | 2,441,700 |
2024/01/24 | 745 | 751 | 740 | 749 | 2,298,400 |
2024/01/23 | 756 | 758 | 747 | 749 | 3,352,300 |
2024/01/22 | 748 | 761 | 745 | 761 | 2,981,800 |
2024/01/19 | 750 | 752 | 740 | 742 | 2,207,600 |
2024/01/18 | 746 | 751 | 741 | 746 | 1,782,100 |
2024/01/17 | 765 | 768 | 749 | 750 | 4,169,100 |
2024/01/16 | 779 | 779 | 760 | 761 | 3,223,000 |
2024/01/15 | 731 | 771 | 727 | 771 | 6,462,200 |
2024/01/12 | 753 | 762 | 741 | 744 | 4,339,600 |
2024/01/11 | 771 | 787 | 745 | 755 | 9,588,900 |
2024/01/10 | 724 | 741 | 722 | 741 | 4,183,000 |
2024/01/09 | 721 | 745 | 721 | 739 | 8,810,100 |
2024/01/05 | 715 | 720 | 688 | 697 | 7,454,300 |
2024/01/04 | 710 | 716 | 695 | 708 | 4,594,200 |
2023/12/29 | 740 | 741 | 709 | 719 | 5,220,800 |
2023/12/28 | 700 | 721 | 699 | 719 | 3,326,400 |
2023/12/27 | 687 | 701 | 683 | 700 | 2,972,500 |
2023/12/26 | 682 | 689 | 682 | 686 | 1,382,700 |
2023/12/25 | 690 | 696 | 681 | 682 | 1,551,300 |
2023/12/22 | 680 | 692 | 680 | 691 | 1,438,600 |
2023/12/21 | 676 | 685 | 674 | 682 | 1,390,400 |
2023/12/20 | 690 | 692 | 682 | 684 | 1,585,500 |
2023/12/19 | 671 | 690 | 667 | 690 | 2,126,700 |
2023/12/18 | 687 | 688 | 669 | 674 | 2,253,500 |
2023/12/15 | 703 | 705 | 691 | 696 | 2,721,000 |
2023/12/14 | 688 | 704 | 684 | 699 | 6,115,500 |
2023/12/13 | 664 | 673 | 663 | 668 | 2,330,900 |
2023/12/12 | 668 | 677 | 661 | 667 | 3,190,000 |
2023/12/11 | 692 | 693 | 672 | 675 | 3,707,400 |
2023/12/08 | 685 | 694 | 682 | 686 | 2,621,900 |
2023/12/07 | 705 | 716 | 698 | 700 | 3,081,100 |
2023/12/06 | 715 | 740 | 709 | 713 | 8,159,700 |
2023/12/05 | 704 | 704 | 682 | 684 | 3,504,900 |
2023/12/04 | 675 | 708 | 667 | 706 | 8,901,100 |
2023/12/01 | 666 | 673 | 654 | 659 | 4,145,500 |
2023/11/30 | 628 | 663 | 626 | 661 | 5,044,200 |
2023/11/29 | 630 | 635 | 626 | 627 | 1,541,000 |
2023/11/28 | 634 | 636 | 630 | 634 | 1,808,600 |
2023/11/27 | 631 | 640 | 630 | 634 | 1,758,900 |
2023/11/24 | 641 | 641 | 627 | 628 | 1,924,600 |
2023/11/22 | 641 | 643 | 636 | 636 | 1,987,200 |
2023/11/21 | 648 | 651 | 643 | 646 | 1,883,100 |
2023/11/20 | 651 | 655 | 645 | 647 | 1,243,500 |
2023/11/17 | 643 | 653 | 640 | 649 | 1,577,300 |
2023/11/16 | 659 | 666 | 648 | 648 | 1,878,400 |
2023/11/15 | 650 | 653 | 647 | 651 | 2,015,800 |
2023/11/14 | 648 | 654 | 646 | 648 | 1,643,200 |
2023/11/13 | 654 | 655 | 642 | 646 | 1,733,100 |
2023/11/10 | 655 | 659 | 648 | 650 | 3,003,000 |
2023/11/09 | 629 | 665 | 628 | 663 | 4,340,500 |
2023/11/08 | 642 | 644 | 627 | 631 | 3,082,200 |
2023/11/07 | 663 | 663 | 640 | 640 | 4,023,300 |
2023/11/06 | 672 | 675 | 663 | 663 | 3,443,400 |
2023/11/02 | 674 | 675 | 663 | 667 | 2,275,500 |
2023/11/01 | 664 | 673 | 656 | 670 | 3,781,100 |
2023/10/31 | 649 | 665 | 647 | 657 | 4,134,700 |
2023/10/30 | 668 | 685 | 641 | 645 | 7,992,700 |
2023/10/27 | 653 | 664 | 650 | 664 | 3,259,500 |
2023/10/26 | 659 | 681 | 656 | 660 | 5,735,700 |
2023/10/25 | 647 | 665 | 645 | 661 | 6,384,200 |
2023/10/24 | 640 | 667 | 614 | 667 | 7,149,400 |
2023/10/23 | 639 | 639 | 626 | 635 | 4,438,900 |
2023/10/20 | 634 | 645 | 634 | 638 | 2,690,800 |
2023/10/19 | 635 | 638 | 631 | 635 | 2,724,200 |
2023/10/18 | 643 | 648 | 636 | 642 | 2,789,400 |
2023/10/17 | 640 | 646 | 634 | 637 | 2,797,000 |
2023/10/16 | 622 | 638 | 621 | 635 | 4,007,100 |
2023/10/13 | 636 | 636 | 617 | 626 | 7,068,500 |
2023/10/12 | 648 | 648 | 627 | 639 | 10,730,600 |
2023/10/11 | 705 | 706 | 654 | 656 | 10,846,200 |
2023/10/10 | 676 | 705 | 670 | 697 | 12,419,700 |
2023/10/06 | 663 | 728 | 654 | 675 | 66,156,300 |
2023/10/05 | 649 | 659 | 646 | 659 | 4,940,500 |
2023/10/04 | 530 | 585 | 517 | 559 | 7,809,900 |
2023/10/03 | 557 | 560 | 545 | 545 | 2,207,800 |
2023/10/02 | 561 | 570 | 561 | 562 | 1,789,300 |
2023/09/29 | 575 | 575 | 557 | 558 | 1,936,500 |
2023/09/28 | 579 | 580 | 569 | 573 | 2,026,200 |
2023/09/27 | 590 | 590 | 581 | 587 | 2,169,500 |
2023/09/26 | 585 | 602 | 582 | 599 | 3,614,400 |
2023/09/25 | 574 | 582 | 568 | 581 | 1,336,100 |
2023/09/22 | 566 | 576 | 562 | 571 | 2,079,500 |
2023/09/21 | 579 | 583 | 574 | 576 | 1,599,500 |
2023/09/20 | 586 | 588 | 577 | 581 | 2,833,000 |
2023/09/19 | 573 | 584 | 569 | 584 | 2,751,300 |
2023/09/15 | 563 | 577 | 561 | 571 | 3,476,200 |
2023/09/14 | 561 | 565 | 556 | 563 | 2,220,900 |
2023/09/13 | 556 | 562 | 552 | 558 | 2,464,200 |
2023/09/12 | 560 | 561 | 552 | 553 | 1,808,800 |
2023/09/11 | 553 | 559 | 549 | 556 | 4,051,000 |
2023/09/08 | 541 | 548 | 541 | 547 | 1,446,100 |
2023/09/07 | 543 | 548 | 540 | 543 | 1,535,700 |
2023/09/06 | 541 | 550 | 539 | 546 | 2,881,800 |
2023/09/05 | 541 | 543 | 534 | 541 | 1,598,300 |
2023/09/04 | 533 | 540 | 531 | 540 | 1,455,900 |
2023/09/01 | 520 | 536 | 520 | 534 | 2,570,200 |
2023/08/31 | 523 | 525 | 521 | 523 | 2,532,200 |
2023/08/30 | 538 | 542 | 533 | 535 | 2,144,400 |
2023/08/29 | 522 | 528 | 521 | 528 | 1,529,300 |
2023/08/28 | 520 | 525 | 520 | 522 | 1,117,400 |
2023/08/25 | 516 | 520 | 514 | 518 | 2,176,400 |
2023/08/24 | 520 | 529 | 519 | 529 | 1,997,800 |
2023/08/23 | 506 | 522 | 505 | 519 | 1,814,300 |
2023/08/22 | 507 | 510 | 504 | 510 | 1,150,500 |
2023/08/21 | 499 | 507 | 498 | 503 | 1,750,500 |
2023/08/18 | 516 | 519 | 498 | 501 | 3,777,300 |
2023/08/17 | 516 | 525 | 516 | 524 | 1,305,300 |
2023/08/16 | 516 | 520 | 515 | 518 | 1,059,300 |
2023/08/15 | 522 | 523 | 516 | 522 | 1,173,900 |
2023/08/14 | 524 | 526 | 518 | 518 | 1,155,400 |
2023/08/10 | 516 | 525 | 515 | 524 | 1,276,300 |
2023/08/09 | 525 | 526 | 519 | 519 | 1,442,500 |
2023/08/08 | 529 | 529 | 523 | 528 | 1,307,200 |
2023/08/07 | 518 | 527 | 516 | 526 | 967,400 |
2023/08/04 | 522 | 525 | 518 | 525 | 1,366,700 |
2023/08/03 | 517 | 523 | 516 | 519 | 2,034,300 |
2023/08/02 | 525 | 529 | 519 | 526 | 3,947,800 |
2023/08/01 | 551 | 552 | 531 | 533 | 6,201,400 |
2023/07/31 | 565 | 572 | 552 | 553 | 9,082,400 |
2023/07/28 | 548 | 556 | 546 | 555 | 4,090,500 |
2023/07/27 | 554 | 558 | 550 | 556 | 3,196,900 |
2023/07/26 | 551 | 554 | 546 | 549 | 1,707,300 |
2023/07/25 | 548 | 553 | 546 | 549 | 2,480,600 |
2023/07/24 | 543 | 546 | 541 | 544 | 1,496,400 |
2023/07/21 | 543 | 543 | 537 | 539 | 1,633,700 |
2023/07/20 | 546 | 547 | 540 | 542 | 1,545,800 |
2023/07/19 | 544 | 547 | 541 | 546 | 1,590,400 |
2023/07/18 | 545 | 548 | 536 | 536 | 2,889,100 |
2023/07/14 | 562 | 568 | 550 | 551 | 4,688,900 |
2023/07/13 | 540 | 546 | 537 | 546 | 1,456,900 |
2023/07/12 | 543 | 546 | 537 | 537 | 1,837,500 |
2023/07/11 | 545 | 545 | 539 | 541 | 1,513,200 |
2023/07/10 | 544 | 548 | 537 | 540 | 2,497,000 |
2023/07/07 | 534 | 544 | 529 | 541 | 3,610,100 |
2023/07/06 | 553 | 555 | 545 | 549 | 3,425,200 |
2023/07/05 | 566 | 572 | 556 | 560 | 4,044,400 |
2023/07/04 | 564 | 578 | 558 | 574 | 6,245,100 |
2023/07/03 | 552 | 561 | 548 | 554 | 3,355,000 |
2023/06/30 | 551 | 552 | 543 | 552 | 3,179,000 |
2023/06/29 | 554 | 554 | 539 | 543 | 3,148,800 |
2023/06/28 | 542 | 557 | 538 | 555 | 4,596,200 |