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
2020/12/30 387 391 376 386 6,182,900
2020/12/29 381 393 375 384 7,275,100
2020/12/28 369 393 367 385 11,050,300
2020/12/25 365 369 353 361 4,732,100
2020/12/24 367 377 357 360 6,501,700
2020/12/23 367 378 367 371 6,795,200
2020/12/22 374 381 356 358 6,760,500
2020/12/21 370 384 364 384 6,281,100
2020/12/18 375 383 362 375 8,797,200
2020/12/17 351 371 345 367 13,091,700
2020/12/16 342 348 338 343 2,404,800
2020/12/15 340 347 338 341 3,472,300
2020/12/14 332 342 331 340 3,831,600
2020/12/11 324 329 319 327 2,735,500
2020/12/10 325 331 321 327 2,142,400
2020/12/09 329 332 317 328 5,501,500
2020/12/08 326 339 325 337 3,353,100
2020/12/07 333 338 328 331 2,514,300
2020/12/04 340 341 326 329 5,207,700
2020/12/03 350 353 334 339 7,430,500
2020/12/02 350 355 343 349 4,687,600
2020/12/01 360 364 344 353 5,662,100
2020/11/30 364 366 345 349 6,098,300
2020/11/27 341 364 341 358 6,435,600
2020/11/26 369 369 343 355 8,468,800
2020/11/25 375 385 356 364 14,938,700
2020/11/24 338 372 338 364 19,129,000
2020/11/20 316 327 314 324 9,204,400
2020/11/19 296 314 296 310 9,580,600
2020/11/18 274 301 271 292 8,367,100
2020/11/17 275 276 269 274 1,899,900
2020/11/16 270 273 268 273 2,242,000
2020/11/13 270 271 265 266 1,731,700
2020/11/12 278 279 268 273 2,830,900
2020/11/11 273 278 272 277 2,755,700
2020/11/10 276 277 270 273 2,563,300
2020/11/09 272 272 267 271 2,022,800
2020/11/06 269 272 264 268 3,506,500
2020/11/05 258 261 252 260 2,209,600
2020/11/04 260 262 253 257 3,137,300
2020/11/02 251 257 250 254 2,440,400
2020/10/30 261 261 249 250 6,339,100
2020/10/29 268 268 260 263 3,526,100
2020/10/28 292 295 265 271 8,416,400
2020/10/27 295 301 282 295 7,079,500
2020/10/26 309 312 298 301 3,508,300
2020/10/23 285 309 285 307 8,806,700
2020/10/22 284 284 278 283 2,192,000
2020/10/21 277 285 277 282 2,681,400
2020/10/20 279 279 274 275 1,038,300
2020/10/19 272 280 270 280 1,948,600
2020/10/16 273 274 268 271 1,360,600
2020/10/15 275 275 272 274 794,900
2020/10/14 278 278 272 276 978,800
2020/10/13 276 279 275 278 1,127,200
2020/10/12 274 276 271 274 1,023,600
2020/10/09 278 278 273 275 1,254,000
2020/10/08 281 281 276 279 1,622,500
2020/10/07 274 279 273 279 1,678,400
2020/10/06 280 280 272 274 2,032,000
2020/10/05 266 280 266 280 3,504,200
2020/10/02 268 269 258 261 2,100,700
2020/09/30 269 271 265 265 960,900
2020/09/29 267 274 267 271 1,325,000
2020/09/28 270 271 267 270 1,577,100
2020/09/25 267 270 265 268 1,319,900
2020/09/24 263 268 260 264 1,499,700
2020/09/23 268 268 261 264 1,537,000
2020/09/18 270 270 266 268 1,665,900
2020/09/17 269 273 268 269 1,045,500
2020/09/16 267 271 266 267 1,319,500
2020/09/15 270 270 265 268 1,755,900
2020/09/14 274 274 269 270 1,472,500
2020/09/11 270 272 268 271 1,725,800
2020/09/10 268 270 265 266 999,200
2020/09/09 266 269 265 265 1,551,000
2020/09/08 268 271 265 270 1,522,700
2020/09/07 278 279 267 267 3,087,600
2020/09/04 275 281 275 281 2,582,400
2020/09/03 288 290 281 283 3,814,400
2020/09/02 280 286 278 283 3,698,100
2020/09/01 276 279 275 278 1,742,400
2020/08/31 272 278 272 276 2,689,500
2020/08/28 272 277 263 267 3,414,700
2020/08/27 275 275 268 269 1,260,500
2020/08/26 270 274 269 274 1,250,900
2020/08/25 280 283 270 273 3,084,000
2020/08/24 270 274 269 273 2,926,300
2020/08/21 265 267 263 265 1,631,000
2020/08/20 269 270 263 263 2,218,700
2020/08/19 268 271 259 266 4,276,900
2020/08/18 258 266 258 265 3,608,800
2020/08/17 247 261 247 257 5,993,500
2020/08/14 251 251 245 246 1,997,400
2020/08/13 243 252 243 248 4,033,700
2020/08/12 242 246 240 243 2,580,000
2020/08/11 237 242 237 242 1,993,000
2020/08/07 236 240 233 236 1,613,300
2020/08/06 233 241 232 236 2,581,800
2020/08/05 232 233 227 233 1,684,400
2020/08/04 233 238 231 234 2,175,200
2020/08/03 228 232 224 232 2,005,200
2020/07/31 217 228 215 228 4,719,300
2020/07/30 233 234 219 219 4,255,000
2020/07/29 248 249 230 236 6,174,700
2020/07/28 245 255 242 247 4,896,900
2020/07/27 233 240 228 240 3,082,500
2020/07/22 230 236 229 234 1,615,700
2020/07/21 231 231 226 230 1,359,000
2020/07/20 229 230 224 230 1,136,800
2020/07/17 231 231 226 228 1,411,800
2020/07/16 229 238 229 233 3,567,800
2020/07/15 221 230 221 226 2,648,600
2020/07/14 219 219 215 219 1,313,500
2020/07/13 221 221 218 220 942,800
2020/07/10 220 221 217 217 1,505,400
2020/07/09 223 224 221 222 848,800
2020/07/08 223 225 222 222 792,400
2020/07/07 226 226 220 224 1,421,800
2020/07/06 215 228 215 227 2,404,800
2020/07/03 214 216 211 214 1,102,600
2020/07/02 214 217 212 214 1,334,300
2020/07/01 219 220 214 215 1,267,800
2020/06/30 222 223 218 218 1,048,700
2020/06/29 221 222 218 218 1,399,100
2020/06/26 221 225 220 224 1,194,300
2020/06/25 223 224 219 219 1,880,900
2020/06/24 226 230 225 226 1,734,500
2020/06/23 228 229 223 225 1,358,700
2020/06/22 226 227 223 226 657,600
2020/06/19 226 227 224 226 778,000
2020/06/18 229 229 223 227 1,479,600
2020/06/17 228 230 225 229 1,462,400
2020/06/16 223 229 222 228 1,841,400
2020/06/15 225 227 216 217 2,580,200
2020/06/12 211 222 211 219 3,412,200
2020/06/11 237 237 225 226 2,923,200
2020/06/10 239 242 238 240 1,157,000
2020/06/09 245 245 238 242 2,309,100
2020/06/08 245 246 241 244 2,467,000
2020/06/05 233 242 232 242 2,925,600
2020/06/04 243 243 230 230 4,487,700
2020/06/03 243 244 239 241 2,379,900
2020/06/02 238 240 237 239 1,323,800
2020/06/01 237 239 235 236 1,794,800
2020/05/29 237 241 235 240 2,145,800
2020/05/28 235 244 234 239 4,614,800
2020/05/27 223 233 222 233 3,752,500
2020/05/26 222 223 220 222 1,311,600
2020/05/25 222 224 219 222 1,169,000
2020/05/22 222 224 219 221 1,379,200
2020/05/21 226 227 222 225 1,800,200
2020/05/20 226 227 223 224 1,683,000
2020/05/19 226 228 221 225 2,257,800
2020/05/18 218 221 216 221 1,236,200
2020/05/15 225 227 216 218 2,596,800
2020/05/14 233 233 218 219 2,975,400
2020/05/13 229 236 227 232 2,576,000
2020/05/12 228 232 226 231 2,629,000
2020/05/11 227 232 224 231 3,997,100
2020/05/08 213 220 210 219 3,876,300
2020/05/07 213 227 205 208 7,478,500
2020/05/01 210 214 207 212 2,537,200
2020/04/30 206 216 206 213 5,253,300
2020/04/28 202 203 199 200 1,665,300
2020/04/27 203 204 198 200 2,713,100
2020/04/24 210 210 198 200 3,315,200
2020/04/23 194 210 194 210 3,791,400
2020/04/22 194 195 190 193 2,257,600
2020/04/21 197 197 193 196 1,878,400
2020/04/20 196 201 196 198 1,910,000
2020/04/17 198 203 195 197 3,467,400
2020/04/16 190 196 188 195 1,934,300
2020/04/15 196 196 191 191 2,388,000
2020/04/14 194 198 191 197 2,447,900
2020/04/13 195 199 192 193 2,675,700
2020/04/10 194 197 190 196 3,079,600
2020/04/09 196 196 191 193 2,736,700
2020/04/08 193 195 188 195 3,911,500
2020/04/07 196 197 185 189 4,316,300
2020/04/06 176 187 174 187 4,297,100
2020/04/03 173 177 169 174 2,917,200
2020/04/02 170 177 169 173 2,680,500
2020/04/01 174 180 170 172 4,873,300
2020/03/31 177 178 170 171 2,895,600
2020/03/30 171 178 169 176 3,932,000
2020/03/27 180 181 175 179 4,572,800
2020/03/26 179 179 174 175 4,949,600
2020/03/25 191 193 179 183 7,615,400
2020/03/24 180 183 176 182 5,791,200
2020/03/23 158 177 158 175 7,674,600
2020/03/19 164 166 155 156 4,953,800
2020/03/18 169 173 159 159 5,126,900
2020/03/17 150 166 149 163 6,384,300
2020/03/16 156 164 151 156 4,382,900
2020/03/13 148 161 147 151 6,015,800
2020/03/12 174 179 167 169 5,939,000
2020/03/11 190 194 180 182 4,770,000
2020/03/10 180 190 172 187 5,440,400
2020/03/09 198 200 185 187 6,015,500
2020/03/06 213 214 206 207 4,351,700
2020/03/05 222 222 213 215 3,117,300
2020/03/04 211 223 211 220 4,103,000
2020/03/03 226 229 214 215 4,882,500
2020/03/02 205 222 204 218 5,123,700
2020/02/28 206 216 205 208 7,131,700
2020/02/27 229 230 217 218 4,475,500
2020/02/26 232 233 228 230 3,544,900
2020/02/25 235 240 233 235 4,325,200
2020/02/21 251 253 248 248 1,714,000
2020/02/20 250 254 249 251 2,084,800
2020/02/19 248 250 246 248 2,143,900
2020/02/18 247 250 245 248 2,693,700
2020/02/17 247 249 244 249 2,913,500
2020/02/14 253 253 248 249 2,167,900
2020/02/13 256 256 253 255 2,217,900
2020/02/12 258 260 254 255 3,514,200
2020/02/10 256 260 256 258 2,609,100
2020/02/07 255 261 255 258 3,313,400
2020/02/06 248 256 246 253 4,408,700
2020/02/05 249 249 245 245 3,387,600
2020/02/04 251 252 244 245 4,687,700
2020/02/03 256 256 251 252 5,108,300
2020/01/31 270 273 263 264 4,588,600
2020/01/30 270 276 267 269 2,756,200
2020/01/29 275 277 271 272 2,218,900
2020/01/28 268 273 265 273 2,810,500
2020/01/27 274 274 269 270 2,702,600
2020/01/24 284 284 278 278 1,694,900
2020/01/23 294 294 283 283 3,580,400
2020/01/22 287 295 286 295 3,012,800
2020/01/21 288 289 284 289 2,059,500
2020/01/20 285 288 284 288 2,173,500
2020/01/17 280 284 280 284 2,432,400
2020/01/16 283 283 277 278 1,746,300
2020/01/15 285 286 280 281 2,467,500
2020/01/14 282 285 279 284 2,731,600
2020/01/10 282 285 280 282 1,878,400
2020/01/09 278 283 278 282 2,367,700
2020/01/08 277 283 271 275 4,173,100
2020/01/07 273 277 273 277 3,412,500
2020/01/06 262 272 260 270 3,197,100

このページの先頭へ