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

ムゲンエステート(3299)の株価時系列情報

ムゲンエステート(3299)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
2026/02/13 2,291 2,460 2,277 2,454 643,500
2026/02/12 2,259 2,329 2,247 2,290 168,500
2026/02/10 2,240 2,262 2,225 2,259 144,400
2026/02/09 2,248 2,255 2,226 2,246 131,900
2026/02/06 2,239 2,248 2,213 2,239 104,900
2026/02/05 2,210 2,243 2,202 2,236 131,400
2026/02/04 2,152 2,213 2,144 2,198 270,700
2026/02/03 2,134 2,165 2,123 2,158 173,500
2026/02/02 2,085 2,142 2,080 2,123 256,200
2026/01/30 2,043 2,093 2,032 2,085 186,500
2026/01/29 2,061 2,062 2,007 2,043 341,200
2026/01/28 1,938 2,080 1,923 2,061 657,300
2026/01/27 1,945 1,955 1,930 1,947 70,500
2026/01/26 1,960 1,960 1,940 1,945 60,900
2026/01/23 1,984 1,994 1,973 1,977 88,300
2026/01/22 1,946 1,989 1,938 1,982 96,700
2026/01/21 1,953 1,962 1,927 1,936 148,300
2026/01/20 1,994 1,994 1,976 1,980 103,100
2026/01/19 1,960 2,005 1,959 1,994 175,200
2026/01/16 1,946 1,977 1,939 1,974 155,500
2026/01/15 1,920 1,946 1,909 1,943 149,800
2026/01/14 1,965 1,975 1,914 1,914 247,500
2026/01/13 1,968 1,975 1,934 1,956 174,300
2026/01/09 1,929 1,957 1,925 1,957 172,700
2026/01/08 1,906 1,930 1,901 1,930 140,000
2026/01/07 1,900 1,909 1,890 1,900 172,900
2026/01/06 1,876 1,929 1,876 1,913 298,700
2026/01/05 1,870 1,873 1,833 1,873 302,200
2025/12/30 1,874 1,880 1,858 1,865 239,700
2025/12/29 1,850 1,880 1,850 1,864 394,700
2025/12/26 1,931 1,939 1,905 1,908 476,100
2025/12/25 1,920 1,934 1,909 1,934 249,100
2025/12/24 1,885 1,909 1,885 1,905 254,700
2025/12/23 1,867 1,883 1,865 1,877 157,000
2025/12/22 1,860 1,867 1,854 1,865 282,200
2025/12/19 1,850 1,861 1,843 1,859 173,400
2025/12/18 1,842 1,845 1,830 1,842 154,400
2025/12/17 1,842 1,844 1,823 1,832 201,100
2025/12/16 1,860 1,865 1,839 1,839 233,700
2025/12/15 1,831 1,861 1,826 1,860 179,700
2025/12/12 1,812 1,825 1,809 1,825 134,200
2025/12/11 1,832 1,834 1,805 1,806 244,600
2025/12/10 1,823 1,832 1,821 1,828 180,400
2025/12/09 1,845 1,851 1,817 1,824 275,000
2025/12/08 1,838 1,849 1,833 1,842 192,400
2025/12/05 1,850 1,855 1,835 1,838 213,400
2025/12/04 1,852 1,858 1,844 1,848 155,700
2025/12/03 1,854 1,863 1,836 1,848 263,600
2025/12/02 1,880 1,880 1,850 1,851 232,300
2025/12/01 1,912 1,914 1,870 1,873 378,300
2025/11/28 1,895 1,912 1,890 1,911 133,700
2025/11/27 1,895 1,901 1,884 1,895 166,400
2025/11/26 1,895 1,906 1,889 1,895 134,000
2025/11/25 1,899 1,904 1,872 1,884 126,500
2025/11/21 1,847 1,875 1,843 1,875 137,000
2025/11/20 1,874 1,879 1,847 1,848 251,200
2025/11/19 1,860 1,890 1,842 1,855 203,200
2025/11/18 1,879 1,888 1,841 1,850 269,000
2025/11/17 1,936 1,940 1,877 1,890 409,100
2025/11/14 2,031 2,060 1,900 1,936 671,400
2025/11/13 2,056 2,069 2,039 2,048 82,500
2025/11/12 2,038 2,069 2,033 2,059 102,600
2025/11/11 2,050 2,050 2,021 2,041 63,700
2025/11/10 2,040 2,055 2,030 2,045 71,700
2025/11/07 2,020 2,041 2,018 2,034 63,200
2025/11/06 2,028 2,044 2,023 2,027 70,300
2025/11/05 2,025 2,028 1,982 2,016 154,200
2025/11/04 2,043 2,044 2,021 2,025 89,500
2025/10/31 2,035 2,036 2,013 2,035 69,300
2025/10/30 2,016 2,032 2,013 2,031 95,500
2025/10/29 2,045 2,045 2,011 2,015 119,900
2025/10/28 2,081 2,081 2,034 2,040 119,700
2025/10/27 2,096 2,100 2,080 2,085 83,300
2025/10/24 2,114 2,114 2,080 2,091 104,800
2025/10/23 2,077 2,107 2,070 2,100 71,700
2025/10/22 2,057 2,079 2,057 2,077 61,300
2025/10/21 2,074 2,079 2,056 2,056 55,100
2025/10/20 2,053 2,074 2,053 2,070 54,400
2025/10/17 2,070 2,070 2,043 2,057 64,400
2025/10/16 2,079 2,087 2,065 2,080 82,000
2025/10/15 2,043 2,084 2,038 2,079 68,400
2025/10/14 2,040 2,065 2,015 2,027 121,700
2025/10/10 2,075 2,075 2,046 2,066 107,800
2025/10/09 2,125 2,126 2,070 2,074 100,900
2025/10/08 2,100 2,133 2,100 2,116 66,800
2025/10/07 2,090 2,142 2,087 2,100 160,500
2025/10/06 2,110 2,110 2,075 2,088 114,400
2025/10/03 2,031 2,069 2,029 2,045 89,300
2025/10/02 2,061 2,081 2,032 2,033 110,600
2025/10/01 2,147 2,147 2,060 2,068 173,000
2025/09/30 2,181 2,194 2,145 2,147 87,200
2025/09/29 2,203 2,205 2,169 2,181 92,000
2025/09/26 2,116 2,205 2,116 2,200 277,200
2025/09/25 2,124 2,127 2,109 2,127 58,700
2025/09/24 2,135 2,135 2,107 2,107 55,000
2025/09/22 2,098 2,139 2,091 2,132 91,900
2025/09/19 2,117 2,128 2,072 2,096 106,300
2025/09/18 2,105 2,125 2,096 2,114 95,000
2025/09/17 2,097 2,097 2,069 2,075 90,400
2025/09/16 2,106 2,122 2,090 2,106 103,900
2025/09/12 2,065 2,129 2,065 2,123 160,700
2025/09/11 2,101 2,101 2,051 2,057 142,400
2025/09/10 2,130 2,139 2,098 2,101 89,500
2025/09/09 2,138 2,140 2,099 2,119 146,500
2025/09/08 2,148 2,150 2,120 2,127 100,100
2025/09/05 2,138 2,153 2,129 2,143 136,100
2025/09/04 2,120 2,132 2,097 2,132 106,000
2025/09/03 2,102 2,124 2,087 2,112 158,600
2025/09/02 2,054 2,118 2,036 2,113 267,700
2025/09/01 2,030 2,055 2,025 2,054 116,800
2025/08/29 2,018 2,039 2,011 2,035 63,100
2025/08/28 2,025 2,027 2,013 2,026 63,500
2025/08/27 2,055 2,055 2,025 2,026 100,500
2025/08/26 2,080 2,087 2,053 2,056 85,800
2025/08/25 2,067 2,087 2,039 2,081 114,300
2025/08/22 2,048 2,048 2,022 2,030 99,700
2025/08/21 2,061 2,061 2,039 2,048 82,000
2025/08/20 2,096 2,109 2,070 2,073 104,000
2025/08/19 2,062 2,097 2,062 2,096 148,800
2025/08/18 2,029 2,059 2,023 2,054 110,800
2025/08/15 2,015 2,034 2,011 2,019 68,000
2025/08/14 2,027 2,028 1,994 2,021 110,500
2025/08/13 1,974 2,029 1,969 2,027 240,600
2025/08/12 1,996 2,010 1,967 1,974 210,700
2025/08/08 2,060 2,078 1,925 1,970 551,100
2025/08/07 2,050 2,063 2,036 2,054 90,300
2025/08/06 2,000 2,043 2,000 2,042 152,900
2025/08/05 2,005 2,010 1,993 2,000 98,000
2025/08/04 1,979 2,005 1,962 1,995 89,100
2025/08/01 1,983 2,012 1,980 2,012 115,700
2025/07/31 1,955 1,973 1,955 1,973 48,400
2025/07/30 1,938 1,959 1,936 1,959 50,600
2025/07/29 1,930 1,962 1,929 1,935 122,900
2025/07/28 1,919 1,936 1,914 1,927 95,600
2025/07/25 1,917 1,920 1,902 1,914 71,800
2025/07/24 1,933 1,937 1,910 1,910 81,700
2025/07/23 1,917 1,923 1,900 1,915 94,600
2025/07/22 1,901 1,916 1,869 1,898 118,000
2025/07/18 1,940 1,940 1,840 1,861 337,700
2025/07/17 1,930 1,943 1,926 1,939 44,400
2025/07/16 1,930 1,947 1,921 1,927 76,200
2025/07/15 1,941 1,955 1,918 1,934 75,900
2025/07/14 1,920 1,940 1,911 1,929 104,400
2025/07/11 1,918 1,945 1,913 1,920 135,300
2025/07/10 1,908 1,912 1,887 1,900 91,300
2025/07/09 1,878 1,910 1,878 1,898 112,000
2025/07/08 1,874 1,888 1,870 1,881 101,700
2025/07/07 1,893 1,894 1,880 1,887 161,300
2025/07/04 1,904 1,919 1,898 1,901 118,100
2025/07/03 1,901 1,912 1,892 1,903 118,000
2025/07/02 1,894 1,924 1,880 1,908 129,400
2025/07/01 1,999 2,000 1,904 1,904 290,500
2025/06/30 1,993 2,007 1,972 1,995 149,400
2025/06/27 1,967 2,015 1,958 1,998 171,800
2025/06/26 1,991 2,011 1,985 2,011 165,700
2025/06/25 2,016 2,016 1,971 2,008 135,400
2025/06/24 2,012 2,020 1,994 2,012 104,800
2025/06/23 2,020 2,020 1,990 2,001 147,400
2025/06/20 2,040 2,063 2,026 2,026 97,500
2025/06/19 2,061 2,063 2,031 2,052 68,300
2025/06/18 2,058 2,088 2,041 2,050 87,000
2025/06/17 2,033 2,057 2,030 2,057 70,900
2025/06/16 2,058 2,069 2,025 2,025 105,300
2025/06/13 2,086 2,105 2,055 2,058 84,900
2025/06/12 2,103 2,111 2,093 2,097 45,400
2025/06/11 2,073 2,122 2,070 2,103 97,900
2025/06/10 2,084 2,089 2,055 2,073 100,800
2025/06/09 2,046 2,093 2,039 2,075 120,400
2025/06/06 2,011 2,034 2,011 2,029 64,200
2025/06/05 2,014 2,023 2,005 2,018 68,500
2025/06/04 2,024 2,032 2,003 2,009 106,600
2025/06/03 2,053 2,053 2,011 2,024 143,200
2025/06/02 2,076 2,089 2,045 2,062 99,200
2025/05/30 2,028 2,074 2,025 2,070 90,300
2025/05/29 2,050 2,056 2,023 2,035 100,700
2025/05/28 2,041 2,055 2,035 2,042 75,600
2025/05/27 2,032 2,045 2,026 2,037 72,400
2025/05/26 2,045 2,052 2,035 2,039 42,600
2025/05/23 2,041 2,051 2,024 2,044 56,000
2025/05/22 2,031 2,044 2,021 2,035 111,100
2025/05/21 2,121 2,133 2,068 2,072 124,400
2025/05/20 2,167 2,200 2,110 2,121 111,700
2025/05/19 2,119 2,149 2,105 2,139 89,500
2025/05/16 2,120 2,143 2,078 2,128 135,800
2025/05/15 2,180 2,207 2,093 2,120 227,600
2025/05/14 2,285 2,300 2,171 2,207 216,400
2025/05/13 2,242 2,289 2,233 2,274 67,900
2025/05/12 2,200 2,242 2,198 2,239 78,000
2025/05/09 2,162 2,214 2,162 2,199 52,400
2025/05/08 2,197 2,197 2,158 2,162 78,300
2025/05/07 2,211 2,222 2,197 2,197 51,400
2025/05/02 2,227 2,227 2,177 2,190 75,800
2025/05/01 2,238 2,238 2,196 2,217 39,800
2025/04/30 2,225 2,225 2,190 2,212 72,700
2025/04/28 2,255 2,285 2,211 2,211 94,500
2025/04/25 2,201 2,269 2,170 2,248 117,100
2025/04/24 2,229 2,237 2,183 2,189 63,800
2025/04/23 2,249 2,268 2,185 2,214 100,000
2025/04/22 2,114 2,228 2,114 2,214 122,600
2025/04/21 2,154 2,155 2,091 2,111 71,200

このページの先頭へ