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
2018/12/28 533 538 522 524 274,700
2018/12/27 544 551 537 543 300,500
2018/12/26 525 537 511 520 520,600
2018/12/25 538 562 538 555 807,400
2018/12/21 593 594 550 564 600,600
2018/12/20 618 618 600 603 386,400
2018/12/19 610 627 610 621 205,600
2018/12/18 608 619 607 611 296,000
2018/12/17 630 634 613 621 349,600
2018/12/14 640 646 633 635 260,000
2018/12/13 641 647 640 646 157,300
2018/12/12 636 649 632 645 196,200
2018/12/11 680 684 622 631 698,700
2018/12/10 692 697 687 689 174,700
2018/12/07 701 702 696 699 94,400
2018/12/06 701 704 694 701 267,300
2018/12/05 686 702 683 699 189,400
2018/12/04 705 717 694 695 259,600
2018/12/03 695 707 694 703 221,800
2018/11/30 692 696 687 691 122,900
2018/11/29 684 702 684 693 210,400
2018/11/28 677 689 676 684 189,200
2018/11/27 661 681 661 675 208,900
2018/11/26 648 659 644 655 149,100
2018/11/22 645 652 640 646 121,400
2018/11/21 635 645 633 642 111,900
2018/11/20 644 650 640 642 83,900
2018/11/19 635 654 634 650 166,200
2018/11/16 673 675 638 641 319,400
2018/11/15 668 677 668 673 120,200
2018/11/14 684 690 670 671 203,300
2018/11/13 686 690 678 687 197,900
2018/11/12 693 705 692 696 153,800
2018/11/09 686 698 686 696 165,700
2018/11/08 707 708 694 696 194,400
2018/11/07 670 715 666 697 521,100
2018/11/06 672 674 664 668 159,200
2018/11/05 667 677 663 669 145,500
2018/11/02 668 674 659 674 169,900
2018/11/01 640 668 640 665 256,200
2018/10/31 639 649 637 647 175,500
2018/10/30 610 641 604 637 350,000
2018/10/29 618 634 608 610 268,900
2018/10/26 625 632 605 621 249,300
2018/10/25 638 638 614 618 347,300
2018/10/24 642 648 636 645 111,300
2018/10/23 650 650 635 637 119,700
2018/10/22 647 654 638 652 151,200
2018/10/19 650 650 636 643 244,500
2018/10/18 659 664 651 651 226,600
2018/10/17 665 674 657 661 166,400
2018/10/16 657 667 651 652 145,400
2018/10/15 672 672 652 655 172,000
2018/10/12 658 676 653 672 187,400
2018/10/11 660 665 647 658 354,200
2018/10/10 673 678 671 676 150,700
2018/10/09 672 673 665 670 183,800
2018/10/05 683 685 667 669 184,600
2018/10/04 682 689 677 684 110,200
2018/10/03 688 688 673 676 244,900
2018/10/02 691 698 685 688 141,800
2018/10/01 689 689 681 686 147,900
2018/09/28 699 703 682 688 332,200
2018/09/27 709 715 700 700 214,300
2018/09/26 697 711 695 707 172,100
2018/09/25 689 696 683 695 152,100
2018/09/21 678 688 677 684 193,200
2018/09/20 676 680 669 673 107,200
2018/09/19 672 676 660 672 197,800
2018/09/18 654 670 650 664 170,600
2018/09/14 637 667 635 650 279,200
2018/09/13 631 645 627 634 221,300
2018/09/12 666 668 627 629 445,000
2018/09/11 678 678 664 666 179,900
2018/09/10 678 683 672 673 171,700
2018/09/07 667 681 660 676 308,900
2018/09/06 689 690 668 670 316,200
2018/09/05 698 706 686 689 182,600
2018/09/04 693 707 693 701 166,400
2018/09/03 715 715 686 693 444,700
2018/08/31 733 736 716 721 282,300
2018/08/30 740 744 733 736 181,200
2018/08/29 732 739 732 732 159,900
2018/08/28 741 748 731 732 237,600
2018/08/27 727 747 727 740 176,800
2018/08/24 725 732 722 727 139,700
2018/08/23 717 727 716 725 152,000
2018/08/22 703 718 703 717 160,100
2018/08/21 706 711 701 707 101,000
2018/08/20 704 718 701 708 181,700
2018/08/17 693 706 690 703 147,000
2018/08/16 694 696 680 691 297,500
2018/08/15 720 721 683 686 502,000
2018/08/14 725 725 692 707 515,200
2018/08/13 705 721 704 710 500,200
2018/08/10 714 719 702 709 635,900
2018/08/09 743 744 711 713 1,010,200
2018/08/08 742 773 729 739 1,380,300
2018/08/07 756 756 741 741 1,441,400
2018/08/06 1,042 1,057 1,036 1,041 119,200
2018/08/03 1,052 1,061 1,041 1,048 91,200
2018/08/02 1,065 1,074 1,050 1,057 78,500
2018/08/01 1,095 1,097 1,066 1,066 71,200
2018/07/31 1,073 1,089 1,061 1,087 99,300
2018/07/30 1,093 1,100 1,076 1,077 161,700
2018/07/27 1,087 1,102 1,083 1,093 64,600
2018/07/26 1,078 1,085 1,073 1,084 60,000
2018/07/25 1,075 1,091 1,071 1,074 87,900
2018/07/24 1,050 1,071 1,046 1,065 64,700
2018/07/23 1,060 1,073 1,054 1,055 124,300
2018/07/20 1,072 1,083 1,065 1,074 74,300
2018/07/19 1,066 1,076 1,059 1,073 82,800
2018/07/18 1,065 1,068 1,055 1,068 44,700
2018/07/17 1,040 1,061 1,038 1,055 76,200
2018/07/13 1,045 1,056 1,036 1,041 65,300
2018/07/12 1,030 1,048 1,029 1,044 86,700
2018/07/11 1,024 1,035 1,018 1,030 117,200
2018/07/10 1,040 1,046 1,023 1,023 120,200
2018/07/09 1,016 1,046 1,011 1,040 133,500
2018/07/06 1,005 1,026 1,003 1,022 109,700
2018/07/05 1,039 1,040 1,001 1,005 105,600
2018/07/04 1,040 1,052 1,038 1,041 65,100
2018/07/03 1,052 1,059 1,036 1,051 114,500
2018/07/02 1,052 1,078 1,043 1,050 159,700
2018/06/29 1,071 1,072 1,049 1,058 58,100
2018/06/28 1,073 1,073 1,052 1,070 90,800
2018/06/27 1,069 1,080 1,062 1,070 180,600
2018/06/26 1,058 1,087 1,050 1,081 399,500
2018/06/25 1,120 1,124 1,087 1,088 141,800
2018/06/22 1,112 1,124 1,106 1,110 99,300
2018/06/21 1,120 1,129 1,113 1,121 79,100
2018/06/20 1,110 1,123 1,096 1,120 103,900
2018/06/19 1,140 1,145 1,109 1,116 157,500
2018/06/18 1,175 1,175 1,138 1,140 149,700
2018/06/15 1,188 1,190 1,168 1,174 124,400
2018/06/14 1,195 1,196 1,181 1,182 135,500
2018/06/13 1,182 1,196 1,176 1,193 207,500
2018/06/12 1,176 1,183 1,170 1,180 93,700
2018/06/11 1,168 1,185 1,163 1,174 131,300
2018/06/08 1,164 1,169 1,160 1,161 60,200
2018/06/07 1,161 1,168 1,155 1,166 89,800
2018/06/06 1,146 1,159 1,135 1,155 102,800
2018/06/05 1,161 1,162 1,140 1,149 73,900
2018/06/04 1,170 1,170 1,142 1,155 196,300
2018/06/01 1,142 1,174 1,122 1,160 218,500
2018/05/31 1,128 1,150 1,124 1,142 131,800
2018/05/30 1,135 1,147 1,124 1,130 128,700
2018/05/29 1,159 1,165 1,135 1,147 95,500
2018/05/28 1,160 1,165 1,153 1,164 66,600
2018/05/25 1,160 1,161 1,144 1,157 125,000
2018/05/24 1,189 1,189 1,157 1,170 192,600
2018/05/23 1,190 1,201 1,181 1,189 114,300
2018/05/22 1,200 1,200 1,186 1,191 72,400
2018/05/21 1,200 1,200 1,187 1,196 114,700
2018/05/18 1,209 1,209 1,188 1,195 115,900
2018/05/17 1,190 1,201 1,185 1,193 68,800
2018/05/16 1,180 1,195 1,180 1,186 112,900
2018/05/15 1,193 1,197 1,173 1,186 184,200
2018/05/14 1,205 1,205 1,183 1,197 134,500
2018/05/11 1,192 1,200 1,173 1,195 186,000
2018/05/10 1,222 1,228 1,180 1,196 278,800
2018/05/09 1,255 1,261 1,200 1,206 575,900
2018/05/08 1,382 1,384 1,364 1,375 111,700
2018/05/07 1,392 1,393 1,375 1,387 65,800
2018/05/02 1,384 1,394 1,374 1,390 68,200
2018/05/01 1,398 1,398 1,354 1,381 81,700
2018/04/27 1,390 1,397 1,366 1,392 71,900
2018/04/26 1,380 1,404 1,368 1,387 166,100
2018/04/25 1,345 1,383 1,344 1,371 87,200
2018/04/24 1,357 1,367 1,350 1,359 56,900
2018/04/23 1,340 1,361 1,329 1,355 88,600
2018/04/20 1,324 1,336 1,316 1,327 58,700
2018/04/19 1,350 1,355 1,320 1,324 74,900
2018/04/18 1,320 1,372 1,320 1,359 103,100
2018/04/17 1,365 1,365 1,306 1,316 110,000
2018/04/16 1,362 1,386 1,340 1,373 158,300
2018/04/13 1,353 1,353 1,331 1,348 108,900
2018/04/12 1,359 1,362 1,346 1,354 63,500
2018/04/11 1,370 1,370 1,345 1,363 63,200
2018/04/10 1,358 1,373 1,346 1,368 90,600
2018/04/09 1,343 1,361 1,336 1,358 65,300
2018/04/06 1,369 1,388 1,347 1,352 75,300
2018/04/05 1,373 1,382 1,350 1,372 85,000
2018/04/04 1,362 1,377 1,344 1,368 96,000
2018/04/03 1,334 1,361 1,321 1,358 120,500
2018/04/02 1,350 1,363 1,346 1,357 102,100
2018/03/30 1,340 1,346 1,328 1,342 73,900
2018/03/29 1,326 1,342 1,308 1,330 80,700
2018/03/28 1,304 1,328 1,296 1,313 85,200
2018/03/27 1,324 1,329 1,305 1,312 129,400
2018/03/26 1,280 1,294 1,254 1,294 123,500
2018/03/23 1,308 1,325 1,304 1,310 140,800
2018/03/22 1,371 1,373 1,325 1,360 120,000
2018/03/20 1,350 1,377 1,331 1,371 107,300
2018/03/19 1,397 1,408 1,379 1,389 142,100
2018/03/16 1,402 1,412 1,391 1,400 205,800
2018/03/15 1,400 1,404 1,383 1,398 196,300
2018/03/14 1,343 1,412 1,334 1,399 311,000
2018/03/13 1,310 1,350 1,309 1,350 132,500
2018/03/12 1,300 1,311 1,290 1,307 124,500
2018/03/09 1,287 1,306 1,281 1,291 96,600
2018/03/08 1,287 1,287 1,257 1,273 68,500
2018/03/07 1,270 1,298 1,253 1,271 110,400
2018/03/06 1,281 1,292 1,262 1,272 127,100
2018/03/05 1,294 1,300 1,260 1,264 91,300
2018/03/02 1,285 1,305 1,260 1,297 163,000
2018/03/01 1,330 1,331 1,301 1,315 127,700
2018/02/28 1,333 1,374 1,332 1,338 147,600
2018/02/27 1,349 1,372 1,335 1,340 169,800
2018/02/26 1,357 1,387 1,349 1,356 177,800
2018/02/23 1,324 1,375 1,324 1,354 265,100
2018/02/22 1,312 1,312 1,275 1,298 94,200
2018/02/21 1,322 1,341 1,306 1,321 220,200
2018/02/20 1,290 1,333 1,286 1,322 284,300
2018/02/19 1,248 1,295 1,247 1,291 325,300
2018/02/16 1,180 1,244 1,180 1,222 315,100
2018/02/15 1,198 1,198 1,133 1,165 240,900
2018/02/14 1,115 1,212 1,113 1,138 579,800
2018/02/13 1,099 1,100 1,059 1,065 155,400
2018/02/09 1,010 1,062 1,010 1,058 163,700
2018/02/08 1,080 1,092 1,058 1,077 108,800
2018/02/07 1,121 1,129 1,060 1,060 139,000
2018/02/06 1,095 1,117 999 1,077 343,000
2018/02/05 1,192 1,205 1,169 1,191 197,500
2018/02/02 1,229 1,231 1,207 1,229 138,300
2018/02/01 1,221 1,226 1,208 1,225 113,300
2018/01/31 1,209 1,220 1,192 1,193 108,700
2018/01/30 1,250 1,252 1,219 1,223 136,600
2018/01/29 1,265 1,279 1,259 1,260 72,300
2018/01/26 1,266 1,277 1,252 1,265 104,700
2018/01/25 1,273 1,288 1,263 1,274 114,600
2018/01/24 1,270 1,278 1,253 1,267 136,400
2018/01/23 1,244 1,288 1,243 1,271 229,600
2018/01/22 1,224 1,234 1,222 1,232 105,600
2018/01/19 1,207 1,230 1,207 1,222 102,300
2018/01/18 1,221 1,246 1,207 1,208 169,100
2018/01/17 1,237 1,237 1,209 1,211 177,600
2018/01/16 1,245 1,271 1,239 1,248 187,000
2018/01/15 1,201 1,241 1,190 1,232 338,500
2018/01/12 1,221 1,222 1,208 1,218 89,200
2018/01/11 1,214 1,220 1,205 1,219 123,100
2018/01/10 1,185 1,217 1,182 1,207 296,800
2018/01/09 1,166 1,177 1,159 1,175 161,700
2018/01/05 1,175 1,183 1,164 1,165 98,800
2018/01/04 1,175 1,181 1,166 1,172 181,700

このページの先頭へ