マネーパートナーズグループ(8732)の株価時系列情報
マネーパートナーズグループ(8732)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 |
|---|---|---|---|---|---|
| 2024/05/08 | 275 | 278 | 273 | 274 | 63,500 |
| 2024/05/07 | 273 | 276 | 271 | 275 | 155,900 |
| 2024/05/02 | 279 | 279 | 273 | 273 | 126,400 |
| 2024/05/01 | 276 | 281 | 275 | 275 | 86,600 |
| 2024/04/30 | 280 | 284 | 279 | 279 | 106,100 |
| 2024/04/26 | 283 | 285 | 277 | 277 | 254,500 |
| 2024/04/25 | 282 | 284 | 281 | 281 | 45,400 |
| 2024/04/24 | 285 | 287 | 283 | 285 | 91,800 |
| 2024/04/23 | 283 | 284 | 281 | 283 | 37,900 |
| 2024/04/22 | 280 | 282 | 278 | 281 | 72,700 |
| 2024/04/19 | 279 | 279 | 272 | 275 | 112,200 |
| 2024/04/18 | 274 | 278 | 273 | 274 | 69,200 |
| 2024/04/17 | 277 | 279 | 274 | 275 | 99,000 |
| 2024/04/16 | 281 | 282 | 277 | 277 | 89,100 |
| 2024/04/15 | 283 | 283 | 281 | 281 | 41,200 |
| 2024/04/12 | 285 | 285 | 283 | 285 | 36,500 |
| 2024/04/11 | 283 | 285 | 282 | 285 | 45,900 |
| 2024/04/10 | 284 | 286 | 283 | 283 | 42,000 |
| 2024/04/09 | 285 | 285 | 282 | 284 | 35,500 |
| 2024/04/08 | 286 | 287 | 282 | 282 | 66,600 |
| 2024/04/05 | 284 | 286 | 282 | 286 | 57,300 |
| 2024/04/04 | 286 | 287 | 284 | 286 | 52,800 |
| 2024/04/03 | 283 | 286 | 282 | 284 | 70,200 |
| 2024/04/02 | 282 | 284 | 281 | 281 | 64,500 |
| 2024/04/01 | 286 | 286 | 281 | 282 | 98,500 |
| 2024/03/29 | 286 | 287 | 284 | 286 | 33,100 |
| 2024/03/28 | 290 | 290 | 283 | 284 | 120,000 |
| 2024/03/27 | 290 | 291 | 288 | 291 | 96,300 |
| 2024/03/26 | 287 | 289 | 285 | 289 | 79,300 |
| 2024/03/25 | 290 | 292 | 287 | 287 | 88,700 |
| 2024/03/22 | 292 | 293 | 288 | 289 | 113,200 |
| 2024/03/21 | 291 | 293 | 289 | 293 | 140,700 |
| 2024/03/19 | 288 | 288 | 285 | 286 | 94,500 |
| 2024/03/18 | 296 | 296 | 284 | 287 | 423,300 |
| 2024/03/15 | 302 | 302 | 298 | 300 | 43,500 |
| 2024/03/14 | 296 | 299 | 295 | 299 | 58,800 |
| 2024/03/13 | 298 | 298 | 294 | 295 | 41,600 |
| 2024/03/12 | 296 | 298 | 293 | 298 | 70,700 |
| 2024/03/11 | 299 | 300 | 292 | 294 | 141,500 |
| 2024/03/08 | 298 | 302 | 298 | 299 | 49,200 |
| 2024/03/07 | 302 | 303 | 298 | 298 | 62,500 |
| 2024/03/06 | 298 | 302 | 298 | 302 | 37,200 |
| 2024/03/05 | 297 | 301 | 295 | 297 | 91,100 |
| 2024/03/04 | 301 | 301 | 295 | 296 | 88,000 |
| 2024/03/01 | 301 | 301 | 299 | 300 | 32,700 |
| 2024/02/29 | 303 | 304 | 300 | 300 | 71,000 |
| 2024/02/28 | 300 | 304 | 300 | 303 | 68,500 |
| 2024/02/27 | 298 | 304 | 298 | 300 | 58,900 |
| 2024/02/26 | 300 | 301 | 298 | 300 | 35,500 |
| 2024/02/22 | 301 | 301 | 296 | 299 | 53,100 |
| 2024/02/21 | 300 | 301 | 296 | 301 | 62,600 |
| 2024/02/20 | 303 | 303 | 298 | 298 | 40,100 |
| 2024/02/19 | 297 | 303 | 297 | 301 | 52,500 |
| 2024/02/16 | 295 | 298 | 295 | 297 | 28,400 |
| 2024/02/15 | 300 | 301 | 294 | 294 | 66,800 |
| 2024/02/14 | 302 | 302 | 297 | 297 | 47,700 |
| 2024/02/13 | 302 | 303 | 298 | 302 | 51,800 |
| 2024/02/09 | 293 | 299 | 293 | 297 | 57,700 |
| 2024/02/08 | 298 | 299 | 293 | 294 | 101,500 |
| 2024/02/07 | 304 | 305 | 297 | 298 | 85,600 |
| 2024/02/06 | 305 | 306 | 302 | 303 | 43,800 |
| 2024/02/05 | 307 | 309 | 302 | 303 | 71,000 |
| 2024/02/02 | 303 | 309 | 300 | 306 | 67,500 |
| 2024/02/01 | 309 | 310 | 302 | 303 | 107,800 |
| 2024/01/31 | 305 | 314 | 305 | 313 | 95,600 |
| 2024/01/30 | 314 | 316 | 305 | 305 | 307,700 |
| 2024/01/29 | 310 | 315 | 310 | 315 | 106,700 |
| 2024/01/26 | 306 | 311 | 304 | 310 | 121,700 |
| 2024/01/25 | 301 | 306 | 300 | 303 | 90,600 |
| 2024/01/24 | 299 | 304 | 297 | 302 | 75,900 |
| 2024/01/23 | 304 | 304 | 292 | 299 | 150,400 |
| 2024/01/22 | 301 | 305 | 299 | 304 | 98,200 |
| 2024/01/19 | 300 | 300 | 294 | 297 | 71,900 |
| 2024/01/18 | 296 | 299 | 293 | 297 | 41,000 |
| 2024/01/17 | 296 | 302 | 294 | 295 | 156,000 |
| 2024/01/16 | 295 | 296 | 290 | 295 | 140,200 |
| 2024/01/15 | 292 | 297 | 292 | 294 | 82,300 |
| 2024/01/12 | 295 | 295 | 287 | 293 | 143,800 |
| 2024/01/11 | 293 | 294 | 291 | 293 | 119,700 |
| 2024/01/10 | 300 | 300 | 291 | 292 | 129,600 |
| 2024/01/09 | 297 | 299 | 296 | 299 | 39,600 |
| 2024/01/05 | 294 | 297 | 292 | 296 | 37,200 |
| 2024/01/04 | 290 | 294 | 287 | 292 | 41,600 |