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

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
2010/12/30 24,190 24,190 23,510 23,980 22,572
2010/12/29 23,900 24,220 23,850 24,190 23,110
2010/12/28 23,910 24,150 23,700 23,940 22,722
2010/12/27 23,320 23,970 23,270 23,910 22,887
2010/12/24 23,800 23,830 23,100 23,470 25,761
2010/12/22 23,860 24,050 23,760 23,840 56,206
2010/12/21 23,310 23,870 23,310 23,740 30,405
2010/12/20 23,490 23,850 23,010 23,530 43,792
2010/12/17 22,760 23,350 22,760 23,000 45,145
2010/12/16 22,570 22,710 22,140 22,660 38,517
2010/12/15 22,300 22,500 22,100 22,410 41,078
2010/12/14 22,010 22,240 21,900 22,200 25,957
2010/12/13 21,800 22,120 21,400 22,000 19,619
2010/12/10 21,530 21,960 21,210 21,860 19,483
2010/12/09 21,720 21,760 21,120 21,440 24,103
2010/12/08 21,700 22,010 21,500 21,710 10,964
2010/12/07 21,970 22,010 21,560 21,750 11,590
2010/12/06 21,890 22,090 21,750 21,970 11,366
2010/12/03 22,060 22,310 21,730 21,880 14,066
2010/12/02 22,110 22,410 22,110 22,160 17,132
2010/12/01 21,750 21,960 21,610 21,810 14,899
2010/11/30 22,700 22,700 21,350 22,320 27,618
2010/11/29 22,790 22,940 22,220 22,550 25,502
2010/11/26 22,370 22,770 22,260 22,570 21,150
2010/11/25 22,470 22,620 22,110 22,450 34,651
2010/11/24 21,500 22,360 21,480 22,100 19,658
2010/11/22 22,360 22,450 22,000 22,260 24,226
2010/11/19 22,500 22,500 21,850 22,160 33,199
2010/11/18 20,400 22,080 20,400 21,890 28,764
2010/11/17 20,790 20,790 20,400 20,680 13,926
2010/11/16 21,090 21,120 20,700 20,900 9,308
2010/11/15 21,110 21,350 20,700 20,870 12,659
2010/11/12 21,400 21,430 20,870 20,940 17,585
2010/11/11 20,930 21,390 20,800 21,190 29,346
2010/11/10 20,610 21,300 20,520 20,650 27,079
2010/11/09 20,160 20,630 20,000 20,470 32,372
2010/11/08 19,810 20,270 19,810 20,170 33,507
2010/11/05 18,900 19,500 18,700 19,200 22,851
2010/11/04 18,600 18,930 18,200 18,530 38,841
2010/11/02 19,000 19,030 18,580 18,680 19,659
2010/11/01 19,060 19,800 18,800 19,320 21,682
2010/10/29 19,410 19,450 18,880 19,120 31,400
2010/10/28 19,930 19,990 19,510 19,690 51,656
2010/10/27 21,030 21,100 19,310 19,750 82,717
2010/10/26 22,000 22,180 21,540 21,640 19,157
2010/10/25 22,150 22,450 21,950 22,000 26,010
2010/10/22 22,340 22,530 22,230 22,400 29,469
2010/10/21 22,330 22,580 22,120 22,510 34,590
2010/10/20 22,300 22,690 21,900 22,530 26,966
2010/10/19 22,420 23,080 22,400 22,600 34,482
2010/10/18 22,320 22,510 22,270 22,370 37,226
2010/10/15 22,500 22,640 22,280 22,400 37,441
2010/10/14 22,490 22,940 22,250 22,770 41,061
2010/10/13 21,370 22,800 21,300 22,450 173,382
2010/10/12 23,850 23,850 22,370 22,370 40,714
2010/10/08 24,030 24,450 23,750 23,760 33,507
2010/10/07 23,670 24,470 23,580 24,030 46,979
2010/10/06 23,770 24,150 23,730 23,780 137,469
2010/10/05 24,440 24,440 23,760 23,950 150,497
2010/10/04 25,510 26,020 24,380 24,480 141,439
2010/10/01 27,700 27,700 26,010 26,010 44,993
2010/09/30 28,450 28,450 27,930 28,100 45,578
2010/09/29 28,710 28,750 28,450 28,500 39,211
2010/09/28 28,530 28,820 28,410 28,700 58,517
2010/09/27 28,110 29,000 28,100 28,740 80,603
2010/09/24 28,380 28,450 27,900 28,100 28,141
2010/09/22 28,950 28,950 28,000 28,380 46,559
2010/09/21 32,450 32,650 30,400 30,650 21,482
2010/09/17 33,000 33,700 32,400 32,400 10,509
2010/09/16 34,000 34,150 32,850 33,000 3,876
2010/09/15 33,250 34,000 33,100 33,700 2,429
2010/09/14 34,000 34,050 33,500 33,550 2,186
2010/09/13 33,600 34,050 33,300 33,950 2,318
2010/09/10 33,150 33,600 33,100 33,350 3,397
2010/09/09 33,400 33,600 33,000 33,100 2,725
2010/09/08 33,900 34,100 33,200 33,550 2,096
2010/09/07 34,650 34,950 34,300 34,450 1,833
2010/09/06 34,100 34,900 33,900 34,750 1,523
2010/09/03 34,050 34,200 33,850 34,050 2,392
2010/09/02 34,400 34,500 33,450 33,950 2,975
2010/09/01 33,700 33,950 33,100 33,800 2,997
2010/08/31 35,000 35,000 33,600 33,700 2,284
2010/08/30 35,850 36,400 35,050 35,250 3,350
2010/08/27 33,550 35,250 33,550 35,200 2,083
2010/08/26 34,000 34,400 33,600 34,050 1,443
2010/08/25 33,600 34,300 33,450 33,950 1,775
2010/08/24 33,900 34,100 33,700 33,950 1,143
2010/08/23 34,550 34,900 34,300 34,350 2,606
2010/08/20 35,450 35,950 34,850 34,950 3,311
2010/08/19 34,900 35,850 34,850 35,750 3,708
2010/08/18 35,100 35,300 34,350 35,100 2,696
2010/08/17 34,250 34,750 33,950 34,600 2,203
2010/08/16 33,700 34,500 33,500 34,250 1,611
2010/08/13 33,950 34,100 33,450 34,000 1,386
2010/08/12 33,450 34,150 33,100 33,950 3,328
2010/08/11 34,300 34,300 33,600 34,150 4,256
2010/08/10 34,650 34,950 34,250 34,450 3,332
2010/08/09 34,550 34,950 34,500 34,800 2,291
2010/08/06 35,400 35,550 35,000 35,250 2,505
2010/08/05 36,150 36,150 35,400 35,900 2,087
2010/08/04 35,450 35,600 34,300 35,100 4,629
2010/08/03 36,050 36,100 35,400 35,700 2,681
2010/08/02 36,150 36,200 35,100 35,400 3,947
2010/07/30 36,750 36,800 35,700 35,750 4,527
2010/07/29 37,800 38,050 36,850 36,850 2,831
2010/07/28 37,500 38,600 37,300 38,400 4,565
2010/07/27 36,350 37,100 36,350 36,800 1,443
2010/07/26 37,150 37,150 36,500 36,500 1,445
2010/07/23 36,600 37,050 36,450 36,750 2,829
2010/07/22 36,000 36,400 35,850 36,200 2,319
2010/07/21 36,950 37,000 36,100 36,400 2,500
2010/07/20 35,900 36,800 35,900 36,750 4,229
2010/07/16 35,900 36,300 35,600 36,100 3,843
2010/07/15 36,900 36,900 35,800 35,850 4,488
2010/07/14 37,250 37,300 36,750 37,100 4,990
2010/07/13 38,900 38,900 36,250 36,600 13,358
2010/07/12 38,850 39,400 38,800 38,850 2,704
2010/07/09 38,750 39,400 38,750 39,150 3,225
2010/07/08 38,900 38,900 38,000 38,700 3,100
2010/07/07 38,450 38,550 37,100 37,500 2,738
2010/07/06 37,400 38,650 36,950 38,650 4,294
2010/07/05 37,500 37,800 37,300 37,300 2,659
2010/07/02 37,950 38,200 37,500 37,750 4,388
2010/07/01 37,500 38,100 37,300 37,550 6,335
2010/06/30 36,550 37,250 36,350 36,800 4,672
2010/06/29 39,000 39,050 37,900 37,950 3,037
2010/06/28 39,150 39,200 38,900 39,100 3,298
2010/06/25 39,300 39,300 38,750 39,000 3,077
2010/06/24 39,800 39,950 39,350 39,350 2,405
2010/06/23 39,950 40,150 39,350 39,950 3,553
2010/06/22 40,500 40,500 39,950 40,250 2,652
2010/06/21 39,400 40,500 39,100 40,400 3,748
2010/06/18 39,300 39,400 38,600 38,950 3,097
2010/06/17 39,850 40,000 38,900 39,450 2,640
2010/06/16 40,200 40,450 39,600 39,850 3,062
2010/06/15 39,400 40,000 39,400 39,650 2,627
2010/06/14 39,850 39,850 39,250 39,550 2,002
2010/06/11 39,800 39,800 39,200 39,250 5,898
2010/06/10 37,800 38,500 37,300 38,400 4,501
2010/06/09 37,300 37,650 36,950 37,350 3,469
2010/06/08 36,950 37,750 36,850 37,450 5,178
2010/06/07 37,850 38,950 37,600 37,650 3,710
2010/06/04 39,450 39,750 39,100 39,250 4,106
2010/06/03 39,050 39,550 39,000 39,250 2,924
2010/06/02 38,450 39,450 38,300 38,650 4,617
2010/06/01 40,150 40,150 38,850 39,150 7,063
2010/05/31 37,700 39,200 37,600 38,900 5,334
2010/05/28 37,800 38,300 37,500 37,950 5,075
2010/05/27 36,800 37,200 36,250 37,100 4,912
2010/05/26 36,600 37,600 36,150 36,800 7,311
2010/05/25 37,300 37,550 36,550 36,650 3,861
2010/05/24 37,850 37,850 36,500 37,400 5,408
2010/05/21 37,400 38,150 37,400 37,900 6,942
2010/05/20 39,100 39,450 38,400 38,600 5,040
2010/05/19 39,050 39,800 39,000 39,750 4,393
2010/05/18 40,950 40,950 39,550 39,750 3,584
2010/05/17 41,100 41,500 40,150 40,300 5,815
2010/05/14 41,500 42,350 41,300 41,800 5,716
2010/05/13 41,600 42,350 41,400 41,750 5,664
2010/05/12 41,350 41,700 40,600 41,100 8,255
2010/05/11 42,200 42,500 41,150 41,450 9,359
2010/05/10 41,500 42,500 41,200 41,500 10,250
2010/05/07 42,650 42,700 41,600 41,900 10,415
2010/05/06 43,950 44,550 43,600 44,050 5,835
2010/04/30 45,950 46,200 45,300 45,350 6,491
2010/04/28 45,750 46,450 45,550 45,900 4,642
2010/04/27 46,300 46,500 45,850 46,450 3,034
2010/04/26 46,000 46,500 45,700 46,500 4,781
2010/04/23 44,200 45,200 44,150 45,050 4,711
2010/04/22 45,100 45,150 43,850 44,450 5,568
2010/04/21 45,600 45,600 45,000 45,300 3,603
2010/04/20 44,800 45,500 44,700 45,050 3,659
2010/04/19 44,150 45,000 43,850 44,750 7,326
2010/04/16 46,300 46,500 44,650 45,000 9,176
2010/04/15 46,800 46,950 46,500 46,500 3,293
2010/04/14 46,150 46,550 45,650 46,500 5,052
2010/04/13 46,800 46,800 45,300 46,100 6,404
2010/04/12 47,300 47,450 46,500 46,550 5,929
2010/04/09 46,200 47,050 46,150 47,000 5,048
2010/04/08 46,200 46,700 46,000 46,050 3,900
2010/04/07 46,250 46,650 46,000 46,400 5,207
2010/04/06 45,800 46,300 45,350 46,250 5,207
2010/04/05 46,150 46,350 45,300 45,650 4,216
2010/04/02 46,000 46,000 45,350 46,000 3,791
2010/04/01 46,200 46,200 45,000 45,300 5,777
2010/03/31 45,650 46,150 45,500 46,000 5,601
2010/03/30 44,400 45,950 44,300 45,800 6,876
2010/03/29 44,000 44,250 43,700 44,000 4,621
2010/03/26 44,000 44,150 43,700 44,150 5,287
2010/03/25 43,850 43,850 43,450 43,800 6,899
2010/03/24 44,400 44,450 43,000 43,250 11,714
2010/03/23 44,000 44,850 43,800 44,350 13,505
2010/03/19 45,800 46,000 43,100 43,350 20,857
2010/03/18 47,100 47,550 47,000 47,200 3,608
2010/03/17 47,000 47,450 46,950 47,100 3,119
2010/03/16 47,250 47,600 46,500 46,700 8,516
2010/03/15 46,550 47,900 46,500 47,850 10,712
2010/03/12 45,400 46,200 45,100 46,200 8,198
2010/03/11 43,900 45,100 43,900 45,100 6,426
2010/03/10 43,750 44,200 43,650 43,900 3,389
2010/03/09 43,250 43,850 43,250 43,700 2,685
2010/03/08 43,450 43,600 42,950 43,500 3,800
2010/03/05 42,100 43,000 42,000 42,500 6,757
2010/03/04 42,450 42,650 41,900 42,000 3,855
2010/03/03 43,200 43,300 42,250 42,400 5,218
2010/03/02 43,500 43,600 42,100 42,800 8,586
2010/03/01 43,100 44,600 42,700 43,600 11,889
2010/02/26 41,200 42,550 41,100 42,500 12,818
2010/02/25 41,000 41,400 40,750 41,200 6,037
2010/02/24 39,550 40,700 39,500 40,400 5,527
2010/02/23 40,050 40,950 39,550 40,850 9,189
2010/02/22 39,250 40,100 39,250 39,850 6,485
2010/02/19 39,150 39,450 38,750 38,850 3,355
2010/02/18 39,700 39,800 39,000 39,100 2,911
2010/02/17 38,650 39,500 38,500 39,250 5,234
2010/02/16 37,600 37,800 37,500 37,550 1,873
2010/02/15 38,000 38,050 37,550 37,750 2,152
2010/02/12 37,150 38,200 37,150 38,050 3,840
2010/02/10 37,700 37,950 37,450 37,450 2,712
2010/02/09 37,600 37,850 37,200 37,350 5,706
2010/02/08 38,200 38,750 37,950 38,150 4,415
2010/02/05 38,550 39,100 37,900 38,150 9,223
2010/02/04 40,000 40,300 39,600 39,950 8,725
2010/02/03 40,000 40,250 39,250 39,650 8,270
2010/02/02 38,450 39,750 38,050 39,450 8,212
2010/02/01 38,500 38,650 37,200 37,600 10,620
2010/01/29 38,250 39,550 38,150 38,750 9,173
2010/01/28 38,900 39,900 38,000 38,600 10,390
2010/01/27 38,600 39,000 37,800 37,800 8,796
2010/01/26 39,350 39,650 37,850 37,900 7,528
2010/01/25 38,700 39,950 38,700 38,850 6,676
2010/01/22 39,650 40,300 39,250 40,100 12,529
2010/01/21 38,450 39,900 38,250 39,700 8,917
2010/01/20 39,950 39,950 38,700 38,850 5,401
2010/01/19 39,500 39,550 38,850 39,250 6,973
2010/01/18 39,150 39,900 39,100 39,700 10,503
2010/01/15 39,500 40,350 38,900 39,550 31,339
2010/01/14 37,400 38,550 37,350 38,450 9,851
2010/01/13 37,300 37,650 36,800 36,800 10,398
2010/01/12 36,000 38,350 35,950 38,000 16,875
2010/01/08 35,300 35,800 34,850 35,400 5,108
2010/01/07 34,700 35,300 34,450 35,250 5,246
2010/01/06 33,400 35,000 33,300 34,800 8,440
2010/01/05 32,450 33,350 32,400 33,000 5,947
2010/01/04 32,200 32,200 31,900 32,000 2,904

このページの先頭へ