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
2017/12/29 1,157 1,171 1,152 1,155 73,100
2017/12/28 1,147 1,175 1,144 1,159 218,200
2017/12/27 1,121 1,149 1,121 1,147 120,400
2017/12/26 1,154 1,165 1,141 1,143 169,800
2017/12/25 1,176 1,178 1,151 1,151 119,400
2017/12/22 1,158 1,181 1,156 1,175 251,400
2017/12/21 1,153 1,163 1,145 1,160 90,400
2017/12/20 1,166 1,166 1,146 1,154 124,300
2017/12/19 1,165 1,169 1,150 1,166 70,700
2017/12/18 1,160 1,174 1,150 1,165 168,000
2017/12/15 1,191 1,192 1,144 1,153 301,100
2017/12/14 1,177 1,199 1,171 1,199 127,900
2017/12/13 1,170 1,178 1,163 1,177 103,500
2017/12/12 1,165 1,182 1,158 1,166 173,500
2017/12/11 1,152 1,168 1,152 1,162 178,400
2017/12/08 1,122 1,148 1,122 1,146 144,300
2017/12/07 1,117 1,138 1,117 1,138 135,900
2017/12/06 1,134 1,146 1,104 1,111 136,500
2017/12/05 1,117 1,136 1,113 1,133 123,700
2017/12/04 1,147 1,147 1,116 1,116 294,400
2017/12/01 1,162 1,163 1,146 1,148 138,800
2017/11/30 1,151 1,165 1,143 1,160 138,200
2017/11/29 1,160 1,169 1,144 1,150 135,400
2017/11/28 1,156 1,167 1,136 1,167 118,900
2017/11/27 1,153 1,157 1,148 1,156 39,200
2017/11/24 1,161 1,161 1,145 1,153 95,600
2017/11/22 1,160 1,185 1,159 1,168 117,100
2017/11/21 1,149 1,153 1,136 1,150 76,900
2017/11/20 1,120 1,141 1,118 1,137 100,700
2017/11/17 1,143 1,150 1,121 1,137 178,800
2017/11/16 1,121 1,135 1,109 1,113 283,100
2017/11/15 1,177 1,178 1,120 1,127 216,200
2017/11/14 1,220 1,228 1,182 1,182 143,100
2017/11/13 1,250 1,254 1,226 1,226 165,200
2017/11/10 1,175 1,258 1,174 1,250 496,900
2017/11/09 1,172 1,207 1,166 1,188 387,300
2017/11/08 1,125 1,164 1,125 1,160 266,800
2017/11/07 1,175 1,185 1,112 1,125 583,600
2017/11/06 1,180 1,209 1,171 1,199 188,400
2017/11/02 1,196 1,196 1,167 1,186 109,200
2017/11/01 1,177 1,197 1,164 1,195 176,100
2017/10/31 1,146 1,170 1,142 1,170 141,500
2017/10/30 1,146 1,150 1,132 1,146 122,800
2017/10/27 1,125 1,144 1,122 1,142 116,200
2017/10/26 1,111 1,120 1,109 1,116 45,500
2017/10/25 1,138 1,138 1,104 1,107 117,700
2017/10/24 1,116 1,131 1,110 1,127 72,900
2017/10/23 1,116 1,124 1,109 1,116 115,200
2017/10/20 1,134 1,134 1,110 1,111 114,300
2017/10/19 1,135 1,155 1,135 1,136 152,400
2017/10/18 1,157 1,162 1,135 1,135 132,000
2017/10/17 1,165 1,166 1,150 1,157 115,700
2017/10/16 1,155 1,177 1,149 1,168 208,100
2017/10/13 1,145 1,157 1,136 1,153 95,000
2017/10/12 1,154 1,167 1,144 1,146 122,000
2017/10/11 1,176 1,178 1,148 1,148 163,700
2017/10/10 1,160 1,176 1,160 1,175 196,800
2017/10/06 1,152 1,166 1,148 1,156 116,500
2017/10/05 1,131 1,145 1,130 1,145 128,300
2017/10/04 1,140 1,158 1,130 1,130 126,100
2017/10/03 1,148 1,148 1,122 1,136 166,800
2017/10/02 1,122 1,137 1,107 1,129 200,200
2017/09/29 1,095 1,125 1,091 1,113 236,500
2017/09/28 1,082 1,095 1,074 1,095 194,200
2017/09/27 1,087 1,088 1,061 1,080 102,200
2017/09/26 1,086 1,086 1,055 1,081 156,400
2017/09/25 1,096 1,108 1,089 1,091 162,300
2017/09/22 1,100 1,100 1,076 1,081 152,500
2017/09/21 1,081 1,116 1,081 1,090 226,400
2017/09/20 1,085 1,092 1,071 1,075 141,600
2017/09/19 1,071 1,086 1,062 1,085 181,200
2017/09/15 1,035 1,053 1,035 1,050 185,800
2017/09/14 1,049 1,077 1,033 1,034 324,200
2017/09/13 1,045 1,053 1,037 1,049 114,600
2017/09/12 1,025 1,049 1,025 1,039 108,400
2017/09/11 1,024 1,027 1,013 1,021 72,400
2017/09/08 1,004 1,015 998 1,004 85,900
2017/09/07 1,006 1,017 996 1,004 82,400
2017/09/06 979 1,016 975 1,004 231,600
2017/09/05 1,020 1,025 980 986 199,200
2017/09/04 1,033 1,033 1,010 1,028 176,800
2017/09/01 1,050 1,050 1,035 1,041 49,600
2017/08/31 1,053 1,055 1,033 1,045 118,200
2017/08/30 1,024 1,046 1,018 1,046 252,600
2017/08/29 1,011 1,019 999 1,015 83,300
2017/08/28 1,021 1,030 1,012 1,015 88,400
2017/08/25 1,028 1,036 1,014 1,018 90,100
2017/08/24 1,035 1,042 1,017 1,021 82,000
2017/08/23 1,061 1,079 1,033 1,037 112,800
2017/08/22 1,043 1,065 1,038 1,052 107,800
2017/08/21 1,060 1,064 1,045 1,049 148,400
2017/08/18 1,068 1,087 1,055 1,063 159,700
2017/08/17 1,069 1,093 1,066 1,088 248,100
2017/08/16 1,058 1,081 1,051 1,060 225,300
2017/08/15 1,062 1,074 1,050 1,065 137,700
2017/08/14 1,034 1,068 1,033 1,065 173,400
2017/08/10 1,069 1,087 1,056 1,064 169,400
2017/08/09 1,050 1,076 1,039 1,072 239,200
2017/08/08 1,003 1,070 1,000 1,067 393,500
2017/08/07 995 1,010 970 1,003 262,000
2017/08/04 951 965 943 965 111,300
2017/08/03 950 950 935 948 89,800
2017/08/02 954 960 937 940 175,400
2017/08/01 986 988 946 952 233,900
2017/07/31 978 996 972 990 176,600
2017/07/28 1,010 1,010 976 976 383,200
2017/07/27 1,003 1,018 1,002 1,004 109,200
2017/07/26 1,008 1,021 994 1,003 132,000
2017/07/25 1,003 1,008 994 1,004 96,100
2017/07/24 1,010 1,010 992 1,004 175,900
2017/07/21 981 1,014 973 1,011 241,000
2017/07/20 976 986 975 981 125,100
2017/07/19 972 992 967 968 149,100
2017/07/18 951 973 951 972 126,600
2017/07/14 952 959 948 952 97,900
2017/07/13 965 977 952 954 149,200
2017/07/12 982 983 942 953 276,700
2017/07/11 952 1,000 951 984 460,200
2017/07/10 922 947 922 946 251,000
2017/07/07 920 922 918 922 95,700
2017/07/06 916 925 914 924 107,200
2017/07/05 910 920 909 918 65,400
2017/07/04 923 924 909 911 75,000
2017/07/03 922 927 916 923 133,700
2017/06/30 908 923 900 923 129,900
2017/06/29 900 913 896 913 106,800
2017/06/28 903 906 896 900 229,000
2017/06/27 925 926 907 911 335,100
2017/06/26 927 929 916 920 130,300
2017/06/23 935 935 905 921 154,500
2017/06/22 930 937 927 930 94,100
2017/06/21 925 937 923 931 92,500
2017/06/20 925 935 921 924 114,400
2017/06/19 925 934 920 923 106,400
2017/06/16 918 927 912 925 96,500
2017/06/15 918 921 900 912 105,600
2017/06/14 906 920 904 918 105,300
2017/06/13 883 904 882 903 126,200
2017/06/12 894 903 886 890 127,000
2017/06/09 897 910 891 895 106,700
2017/06/08 918 920 897 899 126,100
2017/06/07 900 919 894 917 145,300
2017/06/06 938 938 908 908 211,400
2017/06/05 948 950 937 940 95,400
2017/06/02 940 949 938 941 98,900
2017/06/01 940 950 935 940 122,800
2017/05/31 946 946 933 936 81,700
2017/05/30 935 948 924 948 128,800
2017/05/29 950 954 933 939 173,800
2017/05/26 955 967 943 946 221,300
2017/05/25 935 953 925 950 205,400
2017/05/24 935 935 919 922 107,200
2017/05/23 945 945 925 927 183,000
2017/05/22 919 959 917 943 422,200
2017/05/19 890 910 883 908 181,900
2017/05/18 877 887 870 879 114,500
2017/05/17 890 899 886 896 90,600
2017/05/16 905 908 891 895 144,000
2017/05/15 904 912 885 905 195,300
2017/05/12 918 928 904 904 279,500
2017/05/11 918 924 903 921 305,700
2017/05/10 869 918 866 915 682,100
2017/05/09 855 858 845 845 178,400
2017/05/08 849 855 843 850 179,100
2017/05/02 832 842 828 836 122,600
2017/05/01 827 833 822 832 90,300
2017/04/28 825 829 818 827 113,700
2017/04/27 820 829 806 818 294,700
2017/04/26 836 843 822 824 201,500
2017/04/25 814 833 810 828 178,900
2017/04/24 812 822 804 809 135,400
2017/04/21 813 818 801 806 234,400
2017/04/20 802 813 799 805 179,000
2017/04/19 783 802 780 795 179,900
2017/04/18 789 799 780 787 115,100
2017/04/17 750 777 743 775 120,200
2017/04/14 760 765 750 755 126,500
2017/04/13 756 768 753 760 154,000
2017/04/12 776 785 763 765 253,100
2017/04/11 782 792 775 787 227,600
2017/04/10 769 783 763 772 250,900
2017/04/07 755 765 741 755 291,600
2017/04/06 770 774 749 752 303,300
2017/04/05 794 809 763 778 360,200
2017/04/04 817 831 778 786 369,800
2017/04/03 860 860 823 826 373,900
2017/03/31 850 878 844 844 412,100
2017/03/30 820 857 819 842 432,400
2017/03/29 825 826 806 814 159,800
2017/03/28 810 817 802 817 141,200
2017/03/27 838 838 789 806 341,400
2017/03/24 832 846 828 836 326,500
2017/03/23 794 835 788 824 511,800
2017/03/22 805 809 789 794 416,900
2017/03/21 790 831 778 817 839,700
2017/03/17 749 774 747 770 267,900
2017/03/16 750 753 741 748 114,000
2017/03/15 755 757 752 755 145,200
2017/03/14 754 758 752 755 143,100
2017/03/13 753 757 745 752 250,700
2017/03/10 750 753 746 748 165,000
2017/03/09 750 751 746 748 119,200
2017/03/08 749 750 744 747 161,400
2017/03/07 752 753 749 749 132,200
2017/03/06 747 754 746 752 168,100
2017/03/03 745 747 739 746 147,600
2017/03/02 748 752 740 745 153,000
2017/03/01 735 741 732 741 171,600
2017/02/28 737 740 731 733 134,500
2017/02/27 737 742 730 737 159,300
2017/02/24 729 745 727 743 203,000
2017/02/23 728 733 726 730 83,100
2017/02/22 727 729 719 729 121,100
2017/02/21 723 726 713 726 167,300
2017/02/20 713 724 710 723 217,400
2017/02/17 692 712 691 712 326,300
2017/02/16 685 693 681 693 207,200
2017/02/15 693 695 677 685 402,200
2017/02/14 703 709 689 689 365,200
2017/02/13 714 715 696 711 294,400
2017/02/10 702 706 695 706 174,900
2017/02/09 689 699 688 697 190,300
2017/02/08 676 694 676 694 204,500
2017/02/07 673 676 671 674 151,600
2017/02/06 668 674 666 673 178,500
2017/02/03 668 676 657 662 317,700
2017/02/02 685 690 662 666 592,100
2017/02/01 724 727 681 692 961,300
2017/01/31 765 769 753 754 214,600
2017/01/30 746 764 746 764 230,100
2017/01/27 745 747 740 745 121,900
2017/01/26 747 747 738 742 95,300
2017/01/25 745 745 732 734 94,900
2017/01/24 738 745 726 731 149,200
2017/01/23 747 747 737 741 121,400
2017/01/20 750 752 741 747 119,400
2017/01/19 757 760 747 750 181,000
2017/01/18 727 742 727 740 158,300
2017/01/17 746 748 726 728 260,800
2017/01/16 758 766 746 748 173,200
2017/01/13 756 771 753 755 300,800
2017/01/12 765 766 750 756 206,400
2017/01/11 780 781 761 764 182,400
2017/01/10 770 788 767 775 424,800
2017/01/06 752 771 751 767 212,100
2017/01/05 750 765 748 763 290,000
2017/01/04 733 752 730 751 259,200

このページの先頭へ