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
2015/12/30 2,588 2,624 2,534 2,568 40,100
2015/12/29 2,542 2,576 2,542 2,572 7,100
2015/12/28 2,579 2,579 2,492 2,556 22,900
2015/12/25 2,510 2,558 2,495 2,545 36,700
2015/12/24 2,604 2,620 2,535 2,535 55,000
2015/12/22 2,620 2,656 2,603 2,615 22,400
2015/12/21 2,676 2,685 2,572 2,604 49,300
2015/12/18 2,624 2,695 2,624 2,673 41,200
2015/12/17 2,667 2,721 2,636 2,661 39,800
2015/12/16 2,706 2,720 2,651 2,660 40,000
2015/12/15 2,741 2,795 2,675 2,680 42,000
2015/12/14 2,700 2,780 2,693 2,773 58,400
2015/12/11 2,831 2,868 2,783 2,791 22,900
2015/12/10 2,856 2,913 2,820 2,820 23,700
2015/12/09 2,860 2,915 2,840 2,900 38,400
2015/12/08 2,870 2,905 2,784 2,878 63,000
2015/12/07 2,880 2,970 2,880 2,900 51,800
2015/12/04 2,820 2,913 2,806 2,900 53,200
2015/12/03 2,876 2,964 2,876 2,891 90,700
2015/12/02 2,904 2,910 2,805 2,875 114,300
2015/12/01 2,751 2,794 2,730 2,754 52,100
2015/11/30 2,720 2,756 2,701 2,755 29,500
2015/11/27 2,690 2,714 2,664 2,707 20,100
2015/11/26 2,615 2,705 2,615 2,700 72,900
2015/11/25 2,559 2,618 2,538 2,613 63,600
2015/11/24 2,501 2,538 2,495 2,531 27,400
2015/11/20 2,556 2,556 2,512 2,521 27,000
2015/11/19 2,558 2,565 2,525 2,556 29,800
2015/11/18 2,500 2,531 2,490 2,526 38,500
2015/11/17 2,500 2,523 2,491 2,500 22,200
2015/11/16 2,500 2,541 2,405 2,468 100,800
2015/11/13 2,625 2,625 2,595 2,596 16,000
2015/11/12 2,626 2,649 2,605 2,622 16,200
2015/11/11 2,600 2,628 2,600 2,621 33,700
2015/11/10 2,658 2,658 2,577 2,606 57,800
2015/11/09 2,759 2,763 2,535 2,633 160,600
2015/11/06 2,610 2,709 2,589 2,709 75,000
2015/11/05 2,615 2,643 2,580 2,600 36,200
2015/11/04 2,600 2,612 2,565 2,580 28,300
2015/11/02 2,630 2,649 2,585 2,616 17,600
2015/10/30 2,552 2,626 2,552 2,607 18,300
2015/10/29 2,630 2,630 2,566 2,577 24,400
2015/10/28 2,657 2,657 2,610 2,614 18,600
2015/10/27 2,676 2,676 2,640 2,657 20,300
2015/10/26 2,670 2,677 2,650 2,652 11,300
2015/10/23 2,700 2,700 2,615 2,631 33,700
2015/10/22 2,680 2,707 2,650 2,650 27,800
2015/10/21 2,695 2,720 2,662 2,707 20,700
2015/10/20 2,772 2,790 2,686 2,695 29,100
2015/10/19 2,844 2,860 2,751 2,755 43,600
2015/10/16 2,777 2,868 2,777 2,843 37,000
2015/10/15 2,743 2,789 2,725 2,776 26,200
2015/10/14 2,837 2,869 2,781 2,800 35,400
2015/10/13 2,790 2,880 2,790 2,880 76,300
2015/10/09 2,722 2,780 2,722 2,778 31,100
2015/10/08 2,780 2,818 2,718 2,718 57,500
2015/10/07 2,730 2,776 2,701 2,755 25,700
2015/10/06 2,798 2,815 2,737 2,737 33,500
2015/10/05 2,700 2,750 2,656 2,748 44,000
2015/10/02 2,666 2,727 2,660 2,662 24,800
2015/10/01 2,655 2,693 2,640 2,678 24,700
2015/09/30 2,647 2,685 2,622 2,654 15,600
2015/09/29 2,641 2,667 2,620 2,640 25,900
2015/09/28 2,734 2,760 2,675 2,691 16,000
2015/09/25 2,650 2,734 2,570 2,734 25,900
2015/09/24 2,681 2,707 2,658 2,671 14,900
2015/09/18 2,704 2,746 2,699 2,704 21,600
2015/09/17 2,660 2,749 2,614 2,726 45,900
2015/09/16 2,790 2,814 2,660 2,680 38,900
2015/09/15 2,868 2,899 2,792 2,820 42,100
2015/09/14 2,887 2,970 2,850 2,918 141,400
2015/09/11 2,744 2,790 2,700 2,783 34,500
2015/09/10 2,562 2,725 2,521 2,679 23,700
2015/09/09 2,560 2,615 2,547 2,612 28,000
2015/09/08 2,570 2,595 2,451 2,495 32,700
2015/09/07 2,581 2,625 2,520 2,570 52,200
2015/09/04 2,760 2,792 2,548 2,631 51,900
2015/09/03 2,719 2,800 2,713 2,742 72,500
2015/09/02 2,557 2,716 2,551 2,670 47,100
2015/09/01 2,750 2,784 2,606 2,606 49,100
2015/08/31 2,722 2,795 2,672 2,795 68,400
2015/08/28 2,650 2,688 2,581 2,622 74,400
2015/08/27 2,475 2,699 2,475 2,616 85,600
2015/08/26 2,390 2,449 2,350 2,411 90,300
2015/08/25 2,183 2,492 2,106 2,305 145,500
2015/08/24 2,532 2,583 2,354 2,383 101,000
2015/08/21 2,608 2,738 2,608 2,651 90,900
2015/08/20 2,800 2,850 2,737 2,801 78,500
2015/08/19 2,785 2,801 2,691 2,710 52,100
2015/08/18 2,785 2,840 2,772 2,829 42,000
2015/08/17 2,771 2,780 2,680 2,750 48,600
2015/08/14 2,682 2,792 2,681 2,779 46,400
2015/08/13 2,655 2,730 2,655 2,692 40,400
2015/08/12 2,797 2,797 2,618 2,665 67,100
2015/08/11 2,860 2,878 2,726 2,798 82,500
2015/08/10 2,780 2,926 2,751 2,925 97,600
2015/08/07 2,788 2,800 2,713 2,793 172,700
2015/08/06 2,660 2,725 2,610 2,710 111,400
2015/08/05 2,543 2,630 2,541 2,616 70,100
2015/08/04 2,580 2,587 2,533 2,550 39,200
2015/08/03 2,515 2,595 2,425 2,589 82,800
2015/07/31 2,335 2,517 2,326 2,515 88,000
2015/07/30 2,338 2,339 2,290 2,328 32,500
2015/07/29 2,270 2,317 2,270 2,297 16,800
2015/07/28 2,241 2,310 2,236 2,305 28,000
2015/07/27 2,350 2,369 2,282 2,314 25,000
2015/07/24 2,320 2,386 2,305 2,364 27,900
2015/07/23 2,375 2,415 2,300 2,338 34,900
2015/07/22 2,387 2,387 2,339 2,361 18,800
2015/07/21 2,400 2,412 2,331 2,387 46,700
2015/07/17 2,326 2,348 2,321 2,321 29,500
2015/07/16 2,335 2,363 2,331 2,347 24,700
2015/07/15 2,410 2,419 2,340 2,340 34,000
2015/07/14 2,380 2,409 2,353 2,394 29,900
2015/07/13 2,255 2,370 2,255 2,341 59,600
2015/07/10 2,300 2,352 2,261 2,300 66,800
2015/07/09 2,168 2,320 2,057 2,305 97,700
2015/07/08 2,503 2,503 2,363 2,402 56,700
2015/07/07 2,515 2,530 2,460 2,503 30,400
2015/07/06 2,500 2,546 2,450 2,478 49,000
2015/07/03 2,560 2,560 2,503 2,524 33,300
2015/07/02 2,568 2,580 2,535 2,569 44,600
2015/07/01 2,516 2,588 2,480 2,577 34,400
2015/06/30 2,450 2,524 2,430 2,516 47,000
2015/06/29 2,450 2,510 2,430 2,436 53,500
2015/06/26 2,582 2,598 2,541 2,565 38,200
2015/06/25 2,520 2,625 2,515 2,615 68,200
2015/06/24 2,506 2,536 2,505 2,534 50,800
2015/06/23 2,548 2,549 2,480 2,506 60,500
2015/06/22 2,525 2,525 2,500 2,515 28,100
2015/06/19 2,520 2,532 2,507 2,528 27,200
2015/06/18 2,527 2,562 2,498 2,514 42,700
2015/06/17 2,531 2,533 2,482 2,503 50,700
2015/06/16 2,590 2,609 2,545 2,557 53,300
2015/06/15 2,620 2,634 2,592 2,617 36,600
2015/06/12 2,640 2,680 2,615 2,680 52,600
2015/06/11 2,600 2,631 2,585 2,610 34,400
2015/06/10 2,558 2,612 2,551 2,561 33,800
2015/06/09 2,650 2,679 2,565 2,580 77,500
2015/06/08 2,610 2,692 2,610 2,690 35,600
2015/06/05 2,624 2,640 2,610 2,612 19,400
2015/06/04 2,600 2,700 2,599 2,648 31,400
2015/06/03 2,626 2,637 2,588 2,602 39,800
2015/06/02 2,650 2,650 2,611 2,625 20,400
2015/06/01 2,664 2,670 2,646 2,648 27,400
2015/05/29 2,608 2,712 2,606 2,665 35,300
2015/05/28 2,619 2,640 2,609 2,628 32,300
2015/05/27 2,640 2,666 2,615 2,623 68,400
2015/05/26 2,755 2,755 2,682 2,690 54,800
2015/05/25 2,755 2,780 2,724 2,753 29,600
2015/05/22 2,753 2,790 2,690 2,755 34,900
2015/05/21 2,755 2,799 2,700 2,703 50,500
2015/05/20 2,790 2,850 2,717 2,752 103,000
2015/05/19 2,625 2,834 2,578 2,834 208,300
2015/05/18 2,600 2,625 2,571 2,596 39,800
2015/05/15 2,637 2,637 2,562 2,593 38,300
2015/05/14 2,571 2,619 2,571 2,595 32,100
2015/05/13 2,598 2,644 2,550 2,602 46,100
2015/05/12 2,650 2,684 2,580 2,603 113,300
2015/05/11 2,502 2,597 2,443 2,592 101,200
2015/05/08 2,409 2,550 2,387 2,483 79,600
2015/05/07 2,489 2,489 2,351 2,374 106,300
2015/05/01 2,538 2,580 2,490 2,515 50,800
2015/04/30 2,568 2,598 2,533 2,549 51,500
2015/04/28 2,650 2,654 2,580 2,605 55,500
2015/04/27 2,702 2,760 2,650 2,675 48,000
2015/04/24 2,695 2,695 2,629 2,688 38,200
2015/04/23 2,745 2,750 2,681 2,696 71,100
2015/04/22 2,602 2,798 2,602 2,745 164,800
2015/04/21 2,632 2,665 2,510 2,610 101,100
2015/04/20 2,627 2,770 2,578 2,587 135,400
2015/04/17 2,800 2,877 2,671 2,671 194,500
2015/04/16 2,980 3,050 2,735 2,760 271,200
2015/04/15 2,910 3,065 2,908 3,050 240,400
2015/04/14 2,833 2,900 2,744 2,885 145,400
2015/04/13 2,630 2,840 2,555 2,833 154,400
2015/04/10 2,600 2,660 2,521 2,610 169,600
2015/04/09 2,742 2,947 2,613 2,630 261,700
2015/04/08 2,670 2,738 2,670 2,692 96,100
2015/04/07 2,612 2,745 2,579 2,661 128,900
2015/04/06 2,598 2,828 2,567 2,662 233,000
2015/04/03 2,348 2,775 2,345 2,646 633,700
2015/04/02 2,305 2,350 2,255 2,280 148,900
2015/04/01 2,160 2,390 2,160 2,354 320,200
2015/03/31 2,160 2,211 2,145 2,170 255,200
2015/03/30 2,000 2,115 2,000 2,110 268,400
2015/03/27 1,925 1,988 1,925 1,969 98,400
2015/03/26 1,925 1,950 1,925 1,928 43,500
2015/03/25 1,923 1,960 1,923 1,950 43,700
2015/03/24 1,940 1,971 1,919 1,947 81,400
2015/03/23 2,020 2,027 1,945 1,946 96,500
2015/03/20 1,936 2,010 1,908 2,003 131,100
2015/03/19 1,956 1,990 1,935 1,950 77,400
2015/03/18 2,033 2,040 1,972 1,991 93,500
2015/03/17 2,084 2,086 2,025 2,047 81,500
2015/03/16 2,143 2,149 2,051 2,072 164,000
2015/03/13 1,969 2,076 1,961 2,061 230,300
2015/03/12 1,929 1,946 1,908 1,923 48,100
2015/03/11 1,871 1,944 1,871 1,927 63,800
2015/03/10 1,996 1,996 1,890 1,921 146,100
2015/03/09 1,990 2,030 1,935 1,963 173,000
2015/03/06 1,930 2,005 1,900 2,002 133,700
2015/03/05 1,880 1,950 1,851 1,930 101,500
2015/03/04 1,899 1,899 1,802 1,861 184,100
2015/03/03 1,967 1,968 1,875 1,888 93,700
2015/03/02 1,982 1,996 1,935 1,946 140,000
2015/02/27 2,055 2,055 2,001 2,010 135,900
2015/02/26 2,082 2,139 2,051 2,061 114,500
2015/02/25 2,085 2,106 2,044 2,051 109,300
2015/02/24 2,126 2,142 2,086 2,107 78,500
2015/02/23 2,186 2,200 2,111 2,116 61,500
2015/02/20 2,181 2,208 2,119 2,185 88,600
2015/02/19 2,197 2,217 2,171 2,180 73,300
2015/02/18 2,250 2,260 2,180 2,213 63,800
2015/02/17 2,215 2,273 2,101 2,226 152,000
2015/02/16 2,111 2,221 2,065 2,194 302,200
2015/02/13 2,000 2,079 1,990 2,056 162,200
2015/02/12 1,877 1,935 1,873 1,935 56,100
2015/02/10 1,880 1,937 1,846 1,917 52,300
2015/02/09 1,927 1,927 1,870 1,880 23,400
2015/02/06 1,895 1,905 1,869 1,890 34,000
2015/02/05 1,835 1,940 1,835 1,906 97,800
2015/02/04 1,915 1,915 1,841 1,915 55,500
2015/02/03 2,020 2,020 1,854 1,881 143,400
2015/02/02 2,030 2,089 2,009 2,037 59,500
2015/01/30 2,030 2,054 1,996 2,048 95,100
2015/01/29 1,970 2,030 1,951 2,007 107,000
2015/01/28 1,990 2,028 1,965 2,020 59,900
2015/01/27 1,995 2,022 1,971 1,995 69,300
2015/01/26 1,962 1,980 1,892 1,957 69,500
2015/01/23 2,010 2,095 1,981 2,004 129,900
2015/01/22 2,018 2,045 1,966 2,000 130,700
2015/01/21 1,919 2,016 1,860 2,005 142,700
2015/01/20 1,860 1,940 1,850 1,919 68,400
2015/01/19 1,898 1,899 1,821 1,858 66,800
2015/01/16 1,880 1,897 1,818 1,850 81,700
2015/01/15 1,869 1,944 1,860 1,920 86,200
2015/01/14 1,900 1,927 1,811 1,894 118,600
2015/01/13 1,905 2,014 1,850 1,927 123,900
2015/01/09 2,100 2,110 1,921 1,965 324,800
2015/01/08 2,050 2,144 2,020 2,144 207,800
2015/01/07 1,935 2,077 1,930 2,004 189,900
2015/01/06 1,961 2,000 1,900 1,923 196,900
2015/01/05 1,889 2,015 1,873 1,991 265,900

このページの先頭へ