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
2026/05/29 1,742 1,772 1,740 1,747 138,800
2026/05/28 1,742 1,759 1,723 1,741 152,300
2026/05/27 1,746 1,755 1,715 1,741 147,200
2026/05/26 1,746 1,769 1,735 1,751 116,800
2026/05/25 1,750 1,765 1,704 1,746 226,600
2026/05/22 1,791 1,791 1,728 1,745 261,100
2026/05/21 1,793 1,808 1,776 1,776 123,700
2026/05/20 1,820 1,820 1,765 1,780 277,700
2026/05/19 1,854 1,862 1,807 1,820 253,100
2026/05/18 1,835 1,880 1,824 1,831 339,400
2026/05/15 2,209 2,214 1,832 1,835 667,000
2026/05/14 2,201 2,210 2,180 2,186 101,200
2026/05/13 2,188 2,230 2,180 2,219 82,900
2026/05/12 2,211 2,220 2,176 2,179 111,400
2026/05/11 2,190 2,232 2,190 2,211 58,600
2026/05/08 2,207 2,207 2,163 2,207 128,800
2026/05/07 2,238 2,249 2,207 2,207 73,400
2026/05/01 2,218 2,222 2,191 2,205 67,300
2026/04/30 2,233 2,233 2,201 2,214 72,100
2026/04/28 2,234 2,261 2,229 2,249 60,200
2026/04/27 2,200 2,234 2,188 2,234 97,500
2026/04/24 2,291 2,291 2,223 2,235 108,700
2026/04/23 2,264 2,282 2,252 2,267 35,800
2026/04/22 2,308 2,308 2,250 2,264 88,100
2026/04/21 2,320 2,333 2,301 2,308 47,900
2026/04/20 2,324 2,325 2,307 2,319 44,100
2026/04/17 2,310 2,314 2,291 2,310 48,600
2026/04/16 2,325 2,331 2,305 2,311 61,000
2026/04/15 2,320 2,344 2,308 2,320 69,000
2026/04/14 2,330 2,343 2,301 2,315 52,100
2026/04/13 2,314 2,325 2,297 2,311 94,200
2026/04/10 2,340 2,351 2,318 2,322 57,900
2026/04/09 2,367 2,373 2,317 2,319 112,500
2026/04/08 2,364 2,375 2,342 2,369 89,900
2026/04/07 2,320 2,356 2,311 2,323 68,000
2026/04/06 2,270 2,308 2,263 2,301 68,900
2026/04/03 2,265 2,297 2,254 2,263 73,700
2026/03/27 2,288 2,296 2,252 2,267 106,500
2026/03/26 2,316 2,324 2,278 2,293 97,400
2026/03/25 2,330 2,339 2,312 2,313 68,300
2026/03/24 2,295 2,315 2,286 2,305 72,000
2026/03/23 2,290 2,290 2,219 2,245 204,000
2026/03/19 2,388 2,398 2,341 2,341 82,500
2026/03/18 2,373 2,416 2,369 2,416 65,100
2026/03/17 2,346 2,375 2,340 2,344 120,900
2026/03/16 2,367 2,383 2,337 2,359 113,200
2026/03/13 2,402 2,436 2,380 2,399 128,700
2026/03/12 2,470 2,476 2,414 2,426 112,600
2026/03/11 2,520 2,522 2,485 2,486 146,700
2026/03/10 2,488 2,528 2,467 2,505 251,500
2026/03/09 2,500 2,508 2,405 2,468 215,000
2026/03/06 2,501 2,567 2,495 2,567 171,600
2026/03/05 2,459 2,530 2,451 2,515 188,100
2026/03/04 2,416 2,472 2,365 2,392 266,800
2026/03/03 2,530 2,536 2,455 2,456 184,100
2026/03/02 2,555 2,566 2,490 2,556 181,000
2026/02/27 2,578 2,602 2,564 2,582 148,600
2026/02/26 2,516 2,602 2,516 2,578 277,000
2026/02/25 2,465 2,515 2,457 2,503 150,700
2026/02/24 2,522 2,534 2,466 2,470 199,000
2026/02/20 2,500 2,542 2,475 2,540 221,200
2026/02/19 2,449 2,495 2,415 2,495 166,600
2026/02/18 2,385 2,446 2,385 2,441 177,700
2026/02/17 2,400 2,404 2,354 2,373 277,200
2026/02/16 2,422 2,480 2,390 2,393 353,900
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

このページの先頭へ