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
2012/12/28 21,250 21,480 20,650 21,470 29,884
2012/12/27 21,260 21,800 20,490 20,750 50,527
2012/12/26 19,950 20,870 19,630 20,800 40,220
2012/12/25 19,500 19,980 19,440 19,590 24,645
2012/12/21 19,290 19,700 18,640 19,020 35,917
2012/12/20 18,610 19,150 18,440 18,930 31,470
2012/12/19 18,510 18,840 18,280 18,760 40,519
2012/12/18 18,350 18,880 18,260 18,390 25,885
2012/12/17 17,910 18,340 17,880 18,180 27,373
2012/12/14 17,650 17,740 17,310 17,570 17,181
2012/12/13 17,500 17,800 17,330 17,580 20,352
2012/12/12 17,160 17,450 17,010 17,200 13,050
2012/12/11 17,070 17,190 16,740 16,820 14,869
2012/12/10 17,540 17,600 17,090 17,130 13,879
2012/12/07 17,780 17,850 17,410 17,620 16,861
2012/12/06 17,020 17,630 17,010 17,610 28,624
2012/12/05 16,810 17,060 16,520 16,740 19,169
2012/12/04 16,660 17,040 16,650 16,940 16,270
2012/12/03 17,210 17,220 16,720 16,760 24,561
2012/11/30 17,390 17,460 16,860 17,200 27,081
2012/11/29 16,800 17,420 16,800 17,390 31,388
2012/11/28 16,680 16,860 16,410 16,510 20,967
2012/11/27 16,600 16,870 16,410 16,770 30,325
2012/11/26 16,700 16,990 16,590 16,700 33,907
2012/11/22 15,750 16,190 15,750 16,190 33,917
2012/11/21 15,740 15,780 15,380 15,590 34,655
2012/11/20 15,440 15,880 14,980 15,160 48,594
2012/11/19 14,700 15,380 14,630 15,210 43,988
2012/11/16 13,870 14,600 13,750 14,400 39,175
2012/11/15 13,280 13,620 13,170 13,570 17,175
2012/11/14 12,830 13,280 12,830 13,160 11,513
2012/11/13 13,200 13,220 12,720 12,910 21,711
2012/11/12 13,550 13,670 13,230 13,230 10,680
2012/11/09 13,410 13,640 13,280 13,520 9,411
2012/11/08 13,680 13,790 13,550 13,640 13,473
2012/11/07 13,980 14,080 13,830 14,000 10,903
2012/11/06 14,100 14,100 13,590 13,740 17,486
2012/11/05 14,140 14,400 14,100 14,150 15,059
2012/11/02 13,930 14,360 13,930 14,320 37,237
2012/11/01 13,740 14,040 13,600 13,930 25,443
2012/10/31 13,550 13,780 13,450 13,580 27,235
2012/10/30 13,420 13,680 13,350 13,380 55,214
2012/10/29 13,000 13,370 13,000 13,230 27,637
2012/10/26 13,510 13,680 13,090 13,190 33,404
2012/10/25 13,180 13,540 12,940 13,500 20,523
2012/10/24 13,450 13,840 13,150 13,170 24,549
2012/10/23 14,000 14,090 13,720 13,750 22,177
2012/10/22 13,560 13,800 13,490 13,750 19,316
2012/10/19 13,710 14,040 13,670 13,950 18,737
2012/10/18 13,780 13,980 13,600 13,860 21,598
2012/10/17 13,720 13,770 13,500 13,650 17,924
2012/10/16 13,000 13,450 12,880 13,380 24,823
2012/10/15 12,760 12,980 12,570 12,810 15,882
2012/10/12 12,510 12,780 12,450 12,670 14,463
2012/10/11 12,390 12,710 12,250 12,400 17,765
2012/10/10 12,510 12,840 12,460 12,540 17,825
2012/10/09 13,100 13,230 12,750 12,810 18,257
2012/10/05 13,060 13,340 12,940 13,190 17,156
2012/10/04 13,000 13,100 12,700 12,930 22,228
2012/10/03 12,500 12,870 12,500 12,680 13,633
2012/10/02 12,440 12,700 12,320 12,490 18,289
2012/10/01 12,680 12,730 12,290 12,400 25,304
2012/09/28 13,050 13,240 12,760 12,820 36,203
2012/09/27 13,610 13,690 12,860 13,080 40,588
2012/09/26 14,500 14,500 13,580 13,610 33,780
2012/09/25 14,720 14,800 14,560 14,800 7,353
2012/09/24 14,510 14,850 14,280 14,810 16,738
2012/09/21 14,690 14,980 14,530 14,530 13,885
2012/09/20 15,300 15,350 14,520 14,750 30,703
2012/09/19 14,760 15,280 14,660 15,200 19,761
2012/09/18 14,720 14,870 14,500 14,740 23,457
2012/09/14 14,440 14,820 14,430 14,750 32,520
2012/09/13 14,000 14,280 13,870 14,140 14,738
2012/09/12 13,760 13,960 13,700 13,920 12,600
2012/09/11 13,910 14,040 13,690 13,930 14,145
2012/09/10 13,980 14,230 13,970 14,140 14,532
2012/09/07 13,980 14,170 13,800 13,970 18,152
2012/09/06 13,360 13,490 13,020 13,440 15,432
2012/09/05 13,790 13,800 13,320 13,360 15,232
2012/09/04 13,900 14,020 13,660 13,900 17,960
2012/09/03 13,560 14,150 13,200 13,890 24,275
2012/08/31 14,120 14,130 13,670 13,670 16,057
2012/08/30 14,290 14,380 14,070 14,340 18,964
2012/08/29 13,750 14,300 13,610 14,290 24,073
2012/08/28 13,940 14,340 13,400 13,820 39,917
2012/08/27 13,800 13,930 13,710 13,890 12,642
2012/08/24 13,640 13,750 13,510 13,700 15,809
2012/08/23 13,590 13,940 13,360 13,930 22,053
2012/08/22 13,470 13,690 13,460 13,610 14,713
2012/08/21 13,620 13,660 13,450 13,570 9,559
2012/08/20 13,520 13,740 13,420 13,690 15,504
2012/08/17 13,190 13,460 12,980 13,420 20,505
2012/08/16 12,800 13,090 12,720 13,080 13,426
2012/08/15 12,810 12,810 12,530 12,690 8,317
2012/08/14 12,700 12,900 12,600 12,800 11,737
2012/08/13 12,820 12,850 12,620 12,780 8,013
2012/08/10 12,900 12,900 12,650 12,850 15,032
2012/08/09 12,970 13,020 12,680 12,850 13,732
2012/08/08 13,160 13,280 12,920 13,060 16,216
2012/08/07 12,870 13,000 12,820 12,980 11,920
2012/08/06 13,000 13,060 12,830 12,860 19,108
2012/08/03 12,500 12,570 12,340 12,510 20,753
2012/08/02 12,800 12,860 12,690 12,850 9,220
2012/08/01 12,730 12,820 12,640 12,770 11,995
2012/07/31 12,600 12,930 12,410 12,860 15,429
2012/07/30 12,650 13,060 12,340 12,680 36,585
2012/07/27 12,170 12,490 12,090 12,490 59,957
2012/07/26 10,890 12,040 10,880 11,810 67,600
2012/07/25 10,900 11,180 10,830 10,960 14,896
2012/07/24 10,800 11,140 10,800 11,050 20,390
2012/07/23 11,200 11,210 10,830 10,830 28,243
2012/07/20 11,850 11,940 11,460 11,490 18,478
2012/07/19 11,880 11,980 11,810 11,850 12,413
2012/07/18 12,040 12,060 11,700 11,720 11,936
2012/07/17 11,800 12,070 11,690 11,860 19,257
2012/07/13 11,800 11,980 11,680 11,800 20,820
2012/07/12 12,350 12,420 11,890 11,900 27,372
2012/07/11 12,400 12,550 12,220 12,520 16,884
2012/07/10 12,300 12,570 12,290 12,490 30,821
2012/07/09 12,200 12,240 12,100 12,200 14,203
2012/07/06 12,470 12,530 12,270 12,390 17,715
2012/07/05 12,540 12,730 12,400 12,480 21,595
2012/07/04 13,160 13,270 12,550 12,590 29,664
2012/07/03 13,040 13,280 12,950 13,040 19,728
2012/07/02 13,450 13,450 13,000 13,020 23,098
2012/06/29 12,890 13,350 12,790 12,990 31,849
2012/06/28 12,930 13,080 12,800 12,980 23,688
2012/06/27 13,020 13,060 12,610 12,750 30,034
2012/06/26 13,190 13,400 12,950 13,020 18,714
2012/06/25 14,030 14,190 13,370 13,370 26,600
2012/06/22 13,780 14,180 13,700 14,010 17,304
2012/06/21 13,810 14,230 13,660 14,140 24,915
2012/06/20 13,430 13,670 13,320 13,630 20,524
2012/06/19 13,400 13,410 12,980 13,040 14,376
2012/06/18 13,510 13,600 12,930 13,430 27,540
2012/06/15 13,000 13,290 12,880 13,090 21,576
2012/06/14 12,690 12,910 12,310 12,820 25,329
2012/06/13 12,950 13,050 12,510 12,820 12,787
2012/06/12 12,520 12,830 12,360 12,740 15,892
2012/06/11 12,740 12,930 12,540 12,820 16,308
2012/06/08 12,920 12,920 12,270 12,360 23,629
2012/06/07 13,080 13,390 12,850 12,910 25,189
2012/06/06 12,380 12,830 12,090 12,770 19,322
2012/06/05 11,730 12,120 11,720 12,080 10,803
2012/06/04 11,800 11,960 11,630 11,670 15,254
2012/06/01 12,000 12,240 11,970 12,030 14,815
2012/05/31 12,000 12,070 11,800 12,030 14,115
2012/05/30 12,740 12,750 12,050 12,120 12,164
2012/05/29 12,100 12,540 12,090 12,500 11,305
2012/05/28 12,340 12,390 12,090 12,240 8,165
2012/05/25 12,520 12,640 12,270 12,330 10,369
2012/05/24 12,520 12,670 12,210 12,510 18,202
2012/05/23 13,050 13,110 12,500 12,540 14,717
2012/05/22 13,270 13,430 13,000 13,050 13,311
2012/05/21 12,830 13,190 12,760 13,050 10,413
2012/05/18 13,320 13,390 12,860 12,960 17,962
2012/05/17 13,480 13,960 13,320 13,910 12,120
2012/05/16 13,700 14,080 13,370 13,470 14,512
2012/05/15 13,680 13,840 13,330 13,730 14,402
2012/05/14 13,730 14,480 13,730 13,980 14,120
2012/05/11 14,740 14,900 13,950 14,040 12,933
2012/05/10 14,280 14,980 14,280 14,690 13,697
2012/05/09 15,040 15,100 14,510 14,510 21,084
2012/05/08 15,080 15,330 14,900 15,040 16,022
2012/05/07 15,340 15,490 15,010 15,070 17,366
2012/05/02 15,640 15,890 15,550 15,840 14,309
2012/05/01 15,790 16,050 15,550 15,640 23,561
2012/04/27 16,090 16,300 15,740 16,010 31,970
2012/04/26 16,530 16,680 16,120 16,390 16,032
2012/04/25 16,600 16,720 16,330 16,580 12,335
2012/04/24 16,410 16,520 16,300 16,420 17,711
2012/04/23 17,120 17,210 16,760 16,780 12,057
2012/04/20 17,220 17,250 16,900 16,960 10,593
2012/04/19 17,250 17,470 17,060 17,170 9,242
2012/04/18 17,470 17,490 17,270 17,460 14,533
2012/04/17 16,900 17,210 16,820 16,900 12,509
2012/04/16 17,290 17,450 16,830 16,900 21,789
2012/04/13 17,390 17,780 17,260 17,690 20,528
2012/04/12 16,850 16,910 16,630 16,880 16,128
2012/04/11 16,360 16,760 16,270 16,690 20,900
2012/04/10 17,060 17,470 16,650 16,760 25,273
2012/04/09 16,670 17,190 16,500 17,050 20,707
2012/04/06 17,510 17,770 17,160 17,320 15,331
2012/04/05 17,150 17,800 17,000 17,590 25,241
2012/04/04 18,270 18,390 17,470 17,560 32,832
2012/04/03 18,920 18,930 18,320 18,450 16,905
2012/04/02 18,300 19,130 18,270 18,800 30,713
2012/03/30 18,580 18,640 18,000 18,100 25,546
2012/03/29 18,930 18,990 18,530 18,700 16,997
2012/03/28 18,980 19,350 18,800 19,010 22,567
2012/03/27 19,000 19,450 18,880 19,110 35,683
2012/03/26 19,050 19,200 18,670 18,810 17,407
2012/03/23 18,900 19,000 18,810 18,920 19,297
2012/03/22 18,750 19,430 18,750 19,320 41,982
2012/03/21 19,400 19,690 18,940 19,010 42,319
2012/03/19 18,890 19,430 18,750 19,380 30,058
2012/03/16 18,390 18,690 18,150 18,690 16,037
2012/03/15 18,610 18,630 18,200 18,380 43,616
2012/03/14 18,800 18,950 18,300 18,490 31,565
2012/03/13 18,000 18,470 17,910 18,220 32,733
2012/03/12 17,990 18,240 17,890 17,980 28,341
2012/03/09 17,800 17,890 17,520 17,760 32,172
2012/03/08 16,980 17,310 16,860 17,300 15,500
2012/03/07 16,400 16,840 16,260 16,700 26,706
2012/03/06 16,700 17,070 16,690 16,800 25,144
2012/03/05 17,420 17,420 16,940 17,020 26,731
2012/03/02 17,490 17,620 17,260 17,450 14,051
2012/03/01 17,450 17,780 16,980 17,240 26,446
2012/02/29 17,950 18,000 17,270 17,330 26,136
2012/02/28 17,300 17,850 16,560 17,760 43,944
2012/02/27 18,280 18,310 17,500 17,690 42,741
2012/02/24 17,530 18,000 17,500 17,880 49,281
2012/02/23 16,520 17,400 16,430 17,240 34,883
2012/02/22 16,000 16,410 15,970 16,380 23,856
2012/02/21 16,090 16,190 15,820 15,900 17,350
2012/02/20 16,150 16,280 15,960 16,090 27,179
2012/02/17 16,000 16,090 15,730 15,910 30,453
2012/02/16 15,430 15,950 15,340 15,730 28,986
2012/02/15 15,050 15,580 14,900 15,450 42,687
2012/02/14 14,120 14,940 14,100 14,890 40,427
2012/02/13 13,790 14,170 13,730 14,100 18,559
2012/02/10 14,020 14,180 13,780 13,840 30,737
2012/02/09 13,430 14,130 13,400 14,050 32,403
2012/02/08 13,110 13,390 13,100 13,390 15,021
2012/02/07 13,000 13,080 12,950 13,050 8,746
2012/02/06 12,900 13,190 12,890 13,020 18,332
2012/02/03 12,660 12,740 12,570 12,720 10,775
2012/02/02 12,450 12,790 12,450 12,730 14,516
2012/02/01 12,210 12,380 12,160 12,350 8,176
2012/01/31 12,300 12,400 12,150 12,180 9,455
2012/01/30 12,000 12,330 11,990 12,240 11,341
2012/01/27 12,100 12,170 12,000 12,070 16,350
2012/01/26 12,350 12,430 12,130 12,330 11,977
2012/01/25 12,140 12,270 12,030 12,220 12,252
2012/01/24 12,300 12,390 12,070 12,190 10,130
2012/01/23 12,280 12,430 12,100 12,280 23,705
2012/01/20 11,960 12,110 11,870 11,990 30,749
2012/01/19 11,620 11,830 11,580 11,710 12,401
2012/01/18 11,250 11,640 11,200 11,470 11,789
2012/01/17 11,080 11,290 11,020 11,260 9,612
2012/01/16 11,100 11,230 10,940 11,060 15,324
2012/01/13 11,060 11,200 11,020 11,160 9,770
2012/01/12 11,130 11,230 10,950 11,060 12,124
2012/01/11 11,220 11,380 11,080 11,200 11,539
2012/01/10 11,150 11,320 11,150 11,220 7,723
2012/01/06 11,160 11,320 10,980 11,120 9,714
2012/01/05 11,490 11,490 11,280 11,320 5,816
2012/01/04 11,530 11,540 11,250 11,480 12,409

このページの先頭へ