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
2016/12/30 725 735 717 725 141,600
2016/12/29 743 743 718 729 319,800
2016/12/28 748 758 744 748 312,400
2016/12/27 745 760 745 759 345,800
2016/12/26 761 765 745 747 575,900
2016/12/22 761 768 760 764 170,700
2016/12/21 767 770 760 763 276,300
2016/12/20 768 771 757 763 226,600
2016/12/19 760 774 760 769 259,500
2016/12/16 777 781 752 763 413,500
2016/12/15 786 795 773 776 271,400
2016/12/14 785 786 773 783 238,100
2016/12/13 782 787 772 782 327,600
2016/12/12 770 784 766 778 367,900
2016/12/09 751 762 747 760 281,900
2016/12/08 753 755 742 751 155,600
2016/12/07 738 748 733 748 203,400
2016/12/06 731 735 723 734 219,400
2016/12/05 748 748 719 724 369,300
2016/12/02 755 756 742 748 188,100
2016/12/01 740 767 740 753 495,800
2016/11/30 728 739 726 737 190,700
2016/11/29 711 737 710 732 241,800
2016/11/28 716 722 705 719 273,700
2016/11/25 723 729 710 711 346,500
2016/11/24 727 734 718 723 307,900
2016/11/22 720 723 713 721 242,000
2016/11/21 711 731 708 726 351,300
2016/11/18 694 707 689 704 333,100
2016/11/17 678 685 673 684 231,000
2016/11/16 670 684 666 684 246,800
2016/11/15 660 670 653 660 371,800
2016/11/14 658 673 653 656 388,800
2016/11/11 671 678 656 658 463,600
2016/11/10 694 696 659 666 673,700
2016/11/09 706 710 644 664 987,200
2016/11/08 745 774 706 715 778,700
2016/11/07 761 779 750 777 202,100
2016/11/04 754 757 732 742 273,600
2016/11/02 794 794 760 762 372,000
2016/11/01 770 800 762 797 592,900
2016/10/31 755 765 751 763 135,800
2016/10/28 754 759 750 754 206,700
2016/10/27 764 765 748 754 207,300
2016/10/26 755 766 751 764 135,600
2016/10/25 767 777 754 755 244,600
2016/10/24 754 768 747 763 206,600
2016/10/21 754 760 743 745 172,500
2016/10/20 727 753 722 747 246,300
2016/10/19 720 729 718 728 144,600
2016/10/18 724 730 718 725 147,200
2016/10/17 723 724 717 722 137,000
2016/10/14 713 724 708 720 149,300
2016/10/13 732 735 713 719 261,100
2016/10/12 729 737 726 732 200,400
2016/10/11 736 738 729 734 199,900
2016/10/07 737 742 724 739 285,600
2016/10/06 740 744 735 738 185,300
2016/10/05 739 747 730 739 155,200
2016/10/04 730 742 730 736 265,100
2016/10/03 745 746 732 741 201,500
2016/09/30 745 753 730 746 167,100
2016/09/29 765 769 745 750 280,400
2016/09/28 741 765 729 763 313,300
2016/09/27 718 746 715 744 312,100
2016/09/26 721 739 718 722 178,300
2016/09/23 730 730 712 722 213,600
2016/09/21 709 732 696 730 395,200
2016/09/20 738 738 703 705 363,800
2016/09/16 734 745 727 738 123,400
2016/09/15 739 739 724 733 163,500
2016/09/14 743 755 731 740 194,200
2016/09/13 773 779 746 757 313,000
2016/09/12 785 790 752 771 393,100
2016/09/09 774 799 769 797 376,200
2016/09/08 782 783 756 771 326,600
2016/09/07 754 777 753 777 470,700
2016/09/06 722 754 719 750 334,100
2016/09/05 714 728 708 719 425,400
2016/09/02 705 710 683 701 260,400
2016/09/01 696 718 690 706 438,200
2016/08/31 667 695 666 692 430,800
2016/08/30 657 667 651 665 152,200
2016/08/29 661 670 645 657 324,200
2016/08/26 660 661 650 654 161,100
2016/08/25 670 671 656 662 151,900
2016/08/24 674 676 656 664 393,500
2016/08/23 692 703 679 684 282,300
2016/08/22 692 703 687 698 195,400
2016/08/19 688 693 666 682 215,300
2016/08/18 702 702 685 688 373,200
2016/08/17 742 746 701 717 503,500
2016/08/16 751 771 751 759 158,600
2016/08/15 765 773 750 752 134,200
2016/08/12 746 775 745 772 202,800
2016/08/10 761 761 735 744 256,300
2016/08/09 773 789 765 768 218,500
2016/08/08 810 814 757 763 631,800
2016/08/05 824 866 824 855 125,800
2016/08/04 821 837 815 833 100,900
2016/08/03 840 843 812 821 172,500
2016/08/02 843 862 839 851 75,800
2016/08/01 873 874 842 856 156,500
2016/07/29 878 896 852 896 150,600
2016/07/28 890 890 872 877 158,000
2016/07/27 880 916 880 903 133,000
2016/07/26 900 906 870 882 102,300
2016/07/25 908 919 896 907 109,800
2016/07/22 889 904 885 893 54,400
2016/07/21 912 927 889 904 104,200
2016/07/20 900 906 879 900 115,400
2016/07/19 870 918 870 908 160,200
2016/07/15 879 889 860 864 116,900
2016/07/14 859 900 859 875 92,300
2016/07/13 917 917 855 862 265,100
2016/07/12 875 908 871 887 247,800
2016/07/11 860 872 836 844 299,200
2016/07/08 879 900 850 856 176,700
2016/07/07 939 939 888 892 166,200
2016/07/06 947 949 914 940 122,600
2016/07/05 961 965 944 957 71,600
2016/07/04 973 991 963 976 57,400
2016/07/01 986 989 956 969 78,800
2016/06/30 1,000 1,012 970 973 161,600
2016/06/29 970 987 953 969 93,200
2016/06/28 939 965 896 951 132,600
2016/06/28 1 -> 2.00 分割
2016/06/27 1,905 1,925 1,860 1,905 168,200
2016/06/24 2,040 2,040 1,750 1,837 132,300
2016/06/23 1,985 2,006 1,960 2,000 35,100
2016/06/22 2,020 2,056 1,980 1,991 33,100
2016/06/21 2,022 2,048 1,991 2,028 36,800
2016/06/20 1,985 2,079 1,985 2,043 74,700
2016/06/17 1,920 1,980 1,920 1,946 121,200
2016/06/16 2,040 2,059 1,878 1,903 135,200
2016/06/15 2,034 2,100 1,984 2,061 130,200
2016/06/14 2,151 2,159 2,070 2,075 100,500
2016/06/13 2,218 2,239 2,155 2,155 92,300
2016/06/10 2,249 2,305 2,225 2,270 129,300
2016/06/09 2,240 2,250 2,215 2,232 54,700
2016/06/08 2,170 2,227 2,170 2,219 69,300
2016/06/07 2,170 2,192 2,142 2,164 87,400
2016/06/06 2,170 2,185 2,150 2,177 82,300
2016/06/03 2,219 2,252 2,212 2,225 59,300
2016/06/02 2,275 2,302 2,200 2,228 82,000
2016/06/01 2,336 2,345 2,268 2,284 69,200
2016/05/31 2,273 2,357 2,273 2,342 95,000
2016/05/30 2,250 2,265 2,201 2,263 153,600
2016/05/27 2,285 2,285 2,211 2,250 190,200
2016/05/26 2,400 2,400 2,281 2,298 112,700
2016/05/25 2,440 2,440 2,347 2,354 74,400
2016/05/24 2,434 2,470 2,404 2,424 45,200
2016/05/23 2,400 2,469 2,377 2,464 50,800
2016/05/20 2,352 2,437 2,351 2,397 51,200
2016/05/19 2,382 2,417 2,330 2,390 68,700
2016/05/18 2,404 2,419 2,327 2,359 60,600
2016/05/17 2,360 2,434 2,360 2,405 67,600
2016/05/16 2,479 2,479 2,350 2,367 76,200
2016/05/13 2,519 2,519 2,344 2,476 214,900
2016/05/12 2,445 2,522 2,427 2,507 121,600
2016/05/11 2,582 2,582 2,400 2,417 349,300
2016/05/10 2,181 2,272 2,165 2,255 56,700
2016/05/09 2,158 2,181 2,125 2,165 53,600
2016/05/06 2,099 2,160 2,099 2,115 38,200
2016/05/02 2,150 2,150 2,068 2,105 70,400
2016/04/28 2,250 2,275 2,054 2,145 142,200
2016/04/27 2,214 2,266 2,195 2,256 60,300
2016/04/26 2,280 2,290 2,179 2,221 121,900
2016/04/25 2,295 2,322 2,251 2,296 79,900
2016/04/22 2,163 2,279 2,163 2,279 129,400
2016/04/21 2,150 2,221 2,144 2,183 107,900
2016/04/20 2,067 2,124 2,067 2,123 62,700
2016/04/19 2,070 2,084 2,036 2,067 64,300
2016/04/18 2,050 2,082 2,018 2,041 54,600
2016/04/15 2,120 2,143 2,091 2,098 64,800
2016/04/14 2,140 2,184 2,132 2,150 79,300
2016/04/13 2,099 2,144 2,058 2,136 109,400
2016/04/12 2,020 2,090 1,992 2,059 87,500
2016/04/11 2,040 2,041 1,973 2,013 54,500
2016/04/08 1,983 2,065 1,961 2,040 84,500
2016/04/07 2,016 2,066 1,960 1,989 62,700
2016/04/06 1,940 2,049 1,940 2,031 94,800
2016/04/05 2,005 2,020 1,948 1,980 107,300
2016/04/04 1,998 2,079 1,974 2,040 125,200
2016/04/01 2,140 2,150 2,010 2,022 182,900
2016/03/31 2,170 2,222 2,146 2,146 142,600
2016/03/30 2,198 2,237 2,157 2,170 400,600
2016/03/29 2,118 2,197 2,115 2,176 129,200
2016/03/28 2,152 2,175 2,124 2,130 59,500
2016/03/25 2,200 2,200 2,133 2,158 59,400
2016/03/24 2,179 2,215 2,112 2,174 65,700
2016/03/23 2,150 2,210 2,119 2,195 120,400
2016/03/22 2,097 2,145 2,072 2,145 99,700
2016/03/18 2,070 2,070 1,992 2,049 73,000
2016/03/17 2,100 2,145 2,017 2,077 132,200
2016/03/16 2,072 2,103 2,057 2,086 79,100
2016/03/15 2,058 2,150 2,058 2,092 172,900
2016/03/14 2,048 2,095 2,021 2,071 127,600
2016/03/11 1,911 2,013 1,902 2,004 89,100
2016/03/10 1,960 1,978 1,935 1,935 70,400
2016/03/09 1,967 1,999 1,950 1,967 60,700
2016/03/08 2,000 2,015 1,928 2,008 83,000
2016/03/07 2,001 2,012 1,971 1,989 72,300
2016/03/04 1,996 2,010 1,985 2,009 93,900
2016/03/03 1,997 2,015 1,965 2,004 149,200
2016/03/02 1,948 1,998 1,941 1,989 164,800
2016/03/01 1,897 1,922 1,872 1,922 116,500
2016/02/29 1,858 1,935 1,856 1,879 228,900
2016/02/26 1,880 1,904 1,815 1,818 204,800
2016/02/25 1,849 1,875 1,800 1,874 139,000
2016/02/24 1,760 1,834 1,737 1,829 86,300
2016/02/23 1,815 1,828 1,762 1,785 85,200
2016/02/22 1,768 1,820 1,766 1,814 104,300
2016/02/19 1,751 1,817 1,712 1,800 110,700
2016/02/18 1,812 1,812 1,760 1,779 77,000
2016/02/17 1,818 1,835 1,734 1,759 126,700
2016/02/16 1,830 1,857 1,757 1,818 255,400
2016/02/15 1,756 1,799 1,678 1,790 226,700
2016/02/12 1,520 1,584 1,482 1,518 117,400
2016/02/10 1,703 1,711 1,560 1,626 136,300
2016/02/09 1,770 1,773 1,670 1,688 157,800
2016/02/08 1,799 1,836 1,773 1,821 195,600
2016/02/05 1,830 1,830 1,770 1,803 754,200
2016/02/04 1,950 1,967 1,862 1,870 145,600
2016/02/03 1,954 1,990 1,860 1,987 107,200
2016/02/02 2,014 2,080 1,976 2,004 123,300
2016/02/01 2,240 2,260 2,050 2,064 322,300
2016/01/29 1,855 2,149 1,805 2,110 291,100
2016/01/28 1,855 1,897 1,852 1,856 67,700
2016/01/27 1,860 1,890 1,825 1,855 143,200
2016/01/26 1,830 1,910 1,811 1,825 328,200
2016/01/25 1,740 1,923 1,735 1,846 483,200
2016/01/22 1,756 1,757 1,701 1,729 152,900
2016/01/21 1,780 1,819 1,710 1,716 186,400
2016/01/20 1,879 1,879 1,804 1,820 186,000
2016/01/19 1,850 1,906 1,833 1,879 328,300
2016/01/18 1,836 1,901 1,806 1,823 390,800
2016/01/15 2,255 2,326 2,240 2,246 30,400
2016/01/14 2,232 2,279 2,180 2,245 27,900
2016/01/13 2,290 2,318 2,254 2,299 37,200
2016/01/12 2,366 2,398 2,173 2,193 80,200
2016/01/08 2,456 2,461 2,400 2,403 47,000
2016/01/07 2,480 2,518 2,445 2,464 19,600
2016/01/06 2,488 2,531 2,451 2,486 21,200
2016/01/05 2,520 2,547 2,444 2,485 55,900
2016/01/04 2,572 2,600 2,520 2,530 33,600

このページの先頭へ