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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 2,112 | 2,150 | 2,112 | 2,150 | 36,400 |
| 2025/04/17 | 2,055 | 2,103 | 2,045 | 2,103 | 44,800 |
| 2025/04/16 | 2,080 | 2,088 | 2,054 | 2,061 | 44,900 |
| 2025/04/15 | 2,058 | 2,084 | 2,054 | 2,057 | 45,800 |
| 2025/04/14 | 2,090 | 2,094 | 2,047 | 2,050 | 72,300 |
| 2025/04/11 | 2,035 | 2,040 | 1,987 | 2,040 | 62,900 |
| 2025/04/10 | 2,098 | 2,098 | 2,050 | 2,062 | 120,300 |
| 2025/04/09 | 1,990 | 2,006 | 1,929 | 1,957 | 119,500 |
| 2025/04/08 | 2,004 | 2,053 | 1,993 | 2,027 | 168,100 |
| 2025/04/07 | 1,833 | 1,926 | 1,789 | 1,850 | 189,000 |
| 2025/04/04 | 2,080 | 2,102 | 1,994 | 2,043 | 197,500 |
| 2025/04/03 | 2,105 | 2,175 | 2,080 | 2,159 | 170,300 |
| 2025/04/02 | 2,260 | 2,260 | 2,210 | 2,224 | 82,800 |
| 2025/04/01 | 2,315 | 2,318 | 2,269 | 2,277 | 48,800 |
| 2025/03/31 | 2,281 | 2,308 | 2,246 | 2,288 | 68,800 |
| 2025/03/28 | 2,300 | 2,333 | 2,277 | 2,328 | 59,000 |
| 2025/03/27 | 2,301 | 2,301 | 2,277 | 2,300 | 56,500 |
| 2025/03/26 | 2,322 | 2,324 | 2,280 | 2,308 | 92,200 |
| 2025/03/25 | 2,329 | 2,338 | 2,310 | 2,333 | 52,200 |
| 2025/03/24 | 2,279 | 2,322 | 2,264 | 2,304 | 60,500 |
| 2025/03/21 | 2,281 | 2,293 | 2,255 | 2,279 | 67,700 |
| 2025/03/19 | 2,246 | 2,275 | 2,226 | 2,269 | 51,700 |
| 2025/03/18 | 2,250 | 2,262 | 2,221 | 2,246 | 101,400 |
| 2025/03/17 | 2,174 | 2,252 | 2,172 | 2,235 | 104,000 |
| 2025/03/14 | 2,132 | 2,164 | 2,132 | 2,157 | 38,400 |
| 2025/03/13 | 2,133 | 2,154 | 2,118 | 2,152 | 46,800 |
| 2025/03/12 | 2,113 | 2,158 | 2,111 | 2,127 | 62,200 |
| 2025/03/11 | 2,103 | 2,142 | 2,091 | 2,135 | 74,000 |
| 2025/03/10 | 2,189 | 2,225 | 2,123 | 2,143 | 114,900 |
| 2025/03/07 | 2,170 | 2,202 | 2,160 | 2,179 | 116,100 |
| 2025/03/06 | 2,200 | 2,222 | 2,156 | 2,166 | 87,500 |
| 2025/03/05 | 2,100 | 2,199 | 2,100 | 2,187 | 147,600 |
| 2025/03/04 | 2,128 | 2,145 | 2,100 | 2,133 | 73,700 |
| 2025/03/03 | 2,060 | 2,135 | 2,060 | 2,128 | 111,300 |
| 2025/02/28 | 2,023 | 2,052 | 2,000 | 2,045 | 76,300 |
| 2025/02/27 | 2,030 | 2,039 | 2,010 | 2,036 | 53,600 |
| 2025/02/26 | 2,004 | 2,036 | 2,004 | 2,020 | 79,000 |
| 2025/02/25 | 2,031 | 2,061 | 1,982 | 1,982 | 119,200 |
| 2025/02/21 | 2,058 | 2,085 | 2,033 | 2,060 | 114,700 |
| 2025/02/20 | 2,068 | 2,094 | 2,056 | 2,083 | 91,900 |
| 2025/02/19 | 2,096 | 2,114 | 2,064 | 2,080 | 92,800 |
| 2025/02/18 | 2,142 | 2,144 | 2,057 | 2,093 | 171,500 |
| 2025/02/17 | 2,074 | 2,164 | 2,058 | 2,145 | 321,700 |
| 2025/02/14 | 1,909 | 2,130 | 1,891 | 2,054 | 749,200 |
| 2025/02/13 | 1,865 | 1,884 | 1,841 | 1,884 | 82,400 |
| 2025/02/12 | 1,830 | 1,864 | 1,830 | 1,840 | 107,200 |
| 2025/02/10 | 1,830 | 1,841 | 1,818 | 1,826 | 72,600 |
| 2025/02/07 | 1,843 | 1,856 | 1,829 | 1,829 | 85,300 |
| 2025/02/06 | 1,809 | 1,838 | 1,800 | 1,838 | 92,600 |
| 2025/02/05 | 1,791 | 1,815 | 1,791 | 1,799 | 79,000 |
| 2025/02/04 | 1,843 | 1,843 | 1,782 | 1,785 | 179,600 |
| 2025/02/03 | 1,850 | 1,850 | 1,810 | 1,823 | 117,900 |
| 2025/01/31 | 1,898 | 1,914 | 1,845 | 1,858 | 190,000 |
| 2025/01/30 | 1,917 | 1,997 | 1,802 | 1,903 | 832,800 |
| 2025/01/29 | 1,746 | 1,994 | 1,743 | 1,988 | 880,300 |
| 2025/01/28 | 1,735 | 1,755 | 1,731 | 1,734 | 80,700 |
| 2025/01/27 | 1,736 | 1,744 | 1,701 | 1,744 | 81,300 |
| 2025/01/24 | 1,703 | 1,728 | 1,693 | 1,716 | 115,800 |
| 2025/01/23 | 1,726 | 1,726 | 1,699 | 1,705 | 89,500 |
| 2025/01/22 | 1,739 | 1,742 | 1,717 | 1,718 | 87,000 |
| 2025/01/21 | 1,735 | 1,739 | 1,712 | 1,727 | 100,100 |
| 2025/01/20 | 1,727 | 1,763 | 1,712 | 1,754 | 98,500 |
| 2025/01/17 | 1,717 | 1,734 | 1,683 | 1,734 | 159,200 |
| 2025/01/16 | 1,755 | 1,758 | 1,720 | 1,737 | 118,100 |
| 2025/01/15 | 1,758 | 1,774 | 1,730 | 1,755 | 118,900 |
| 2025/01/14 | 1,773 | 1,792 | 1,759 | 1,767 | 105,100 |
| 2025/01/10 | 1,782 | 1,828 | 1,780 | 1,813 | 118,100 |
| 2025/01/09 | 1,775 | 1,814 | 1,754 | 1,796 | 159,100 |
| 2025/01/08 | 1,840 | 1,840 | 1,735 | 1,759 | 309,000 |
| 2025/01/07 | 1,840 | 1,849 | 1,813 | 1,840 | 165,900 |
| 2025/01/06 | 1,851 | 1,857 | 1,831 | 1,844 | 154,800 |
| 2024/12/30 | 1,834 | 1,880 | 1,830 | 1,852 | 193,300 |
| 2024/12/27 | 1,818 | 1,876 | 1,811 | 1,842 | 394,400 |
| 2024/12/26 | 1,907 | 1,938 | 1,894 | 1,918 | 311,300 |
| 2024/12/25 | 1,930 | 1,934 | 1,897 | 1,907 | 143,900 |
| 2024/12/24 | 1,923 | 1,933 | 1,894 | 1,928 | 152,000 |
| 2024/12/23 | 1,981 | 2,004 | 1,922 | 1,938 | 190,000 |
| 2024/12/20 | 1,977 | 1,979 | 1,952 | 1,963 | 103,600 |
| 2024/12/19 | 1,883 | 1,974 | 1,853 | 1,949 | 160,800 |
| 2024/12/18 | 1,927 | 1,963 | 1,914 | 1,914 | 198,300 |
| 2024/12/17 | 1,970 | 1,970 | 1,921 | 1,927 | 151,300 |
| 2024/12/16 | 1,962 | 1,981 | 1,937 | 1,967 | 144,000 |
| 2024/12/13 | 1,971 | 1,992 | 1,920 | 1,955 | 201,800 |
| 2024/12/12 | 1,986 | 2,000 | 1,956 | 1,968 | 143,100 |
| 2024/12/11 | 2,007 | 2,034 | 1,973 | 1,985 | 160,600 |
| 2024/12/10 | 2,013 | 2,037 | 2,005 | 2,007 | 140,000 |
| 2024/12/09 | 2,030 | 2,030 | 1,985 | 1,999 | 137,500 |
| 2024/12/06 | 2,022 | 2,030 | 1,968 | 2,018 | 229,300 |
| 2024/12/05 | 2,084 | 2,098 | 2,041 | 2,041 | 175,700 |
| 2024/12/04 | 2,122 | 2,122 | 2,075 | 2,075 | 128,100 |
| 2024/12/03 | 2,089 | 2,124 | 2,050 | 2,122 | 147,900 |
| 2024/12/02 | 2,189 | 2,199 | 2,104 | 2,118 | 190,800 |
| 2024/11/29 | 2,182 | 2,210 | 2,175 | 2,182 | 97,700 |
| 2024/11/28 | 2,162 | 2,185 | 2,145 | 2,161 | 133,700 |
| 2024/11/27 | 2,165 | 2,197 | 2,114 | 2,197 | 157,000 |
| 2024/11/26 | 2,140 | 2,180 | 2,135 | 2,163 | 123,800 |
| 2024/11/25 | 2,157 | 2,169 | 2,112 | 2,133 | 131,700 |
| 2024/11/22 | 2,149 | 2,180 | 2,082 | 2,146 | 283,400 |
| 2024/11/21 | 2,104 | 2,155 | 2,069 | 2,153 | 232,400 |
| 2024/11/20 | 2,025 | 2,077 | 2,025 | 2,070 | 178,300 |
| 2024/11/19 | 1,941 | 2,033 | 1,936 | 2,008 | 194,300 |
| 2024/11/18 | 1,928 | 1,981 | 1,928 | 1,948 | 112,700 |
| 2024/11/15 | 1,912 | 1,955 | 1,886 | 1,928 | 163,100 |
| 2024/11/14 | 1,929 | 1,945 | 1,892 | 1,912 | 171,500 |
| 2024/11/13 | 1,906 | 1,939 | 1,898 | 1,915 | 180,000 |
| 2024/11/12 | 1,860 | 1,918 | 1,860 | 1,916 | 184,000 |
| 2024/11/11 | 1,859 | 1,872 | 1,830 | 1,845 | 138,000 |
| 2024/11/08 | 1,850 | 1,868 | 1,842 | 1,864 | 108,000 |
| 2024/11/07 | 1,820 | 1,859 | 1,802 | 1,852 | 180,000 |
| 2024/11/06 | 1,760 | 1,833 | 1,755 | 1,795 | 413,700 |
| 2024/11/05 | 1,586 | 1,789 | 1,564 | 1,782 | 614,400 |
| 2024/11/01 | 1,548 | 1,574 | 1,545 | 1,560 | 64,700 |
| 2024/10/31 | 1,573 | 1,588 | 1,550 | 1,575 | 63,800 |
| 2024/10/30 | 1,575 | 1,606 | 1,567 | 1,570 | 319,500 |
| 2024/10/29 | 1,585 | 1,594 | 1,561 | 1,575 | 57,800 |
| 2024/10/28 | 1,531 | 1,562 | 1,522 | 1,554 | 95,800 |
| 2024/10/25 | 1,558 | 1,570 | 1,523 | 1,536 | 79,800 |
| 2024/10/24 | 1,532 | 1,552 | 1,523 | 1,542 | 87,400 |
| 2024/10/23 | 1,593 | 1,603 | 1,563 | 1,570 | 87,100 |
| 2024/10/22 | 1,632 | 1,632 | 1,590 | 1,604 | 114,900 |
| 2024/10/21 | 1,652 | 1,680 | 1,631 | 1,631 | 62,000 |
| 2024/10/18 | 1,682 | 1,694 | 1,653 | 1,656 | 69,200 |
| 2024/10/17 | 1,681 | 1,704 | 1,676 | 1,682 | 67,200 |
| 2024/10/16 | 1,610 | 1,676 | 1,605 | 1,668 | 118,400 |
| 2024/10/15 | 1,680 | 1,687 | 1,628 | 1,629 | 124,500 |
| 2024/10/11 | 1,665 | 1,687 | 1,651 | 1,670 | 72,500 |
| 2024/10/10 | 1,676 | 1,688 | 1,658 | 1,659 | 90,400 |
| 2024/10/09 | 1,711 | 1,721 | 1,661 | 1,685 | 152,200 |
| 2024/10/08 | 1,727 | 1,742 | 1,699 | 1,707 | 90,500 |
| 2024/10/07 | 1,720 | 1,763 | 1,697 | 1,744 | 137,600 |
| 2024/10/04 | 1,705 | 1,724 | 1,699 | 1,701 | 93,000 |
| 2024/10/03 | 1,713 | 1,722 | 1,691 | 1,708 | 105,400 |