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 |
---|---|---|---|---|---|
2019/12/30 | 769 | 795 | 766 | 794 | 234,100 |
2019/12/27 | 760 | 770 | 749 | 761 | 449,000 |
2019/12/26 | 800 | 810 | 788 | 805 | 212,900 |
2019/12/25 | 810 | 810 | 795 | 802 | 145,700 |
2019/12/24 | 810 | 814 | 803 | 806 | 73,300 |
2019/12/23 | 808 | 831 | 807 | 808 | 267,200 |
2019/12/20 | 812 | 813 | 806 | 808 | 67,100 |
2019/12/19 | 805 | 811 | 805 | 810 | 78,700 |
2019/12/18 | 810 | 813 | 804 | 805 | 142,600 |
2019/12/17 | 800 | 811 | 800 | 809 | 145,200 |
2019/12/16 | 790 | 803 | 790 | 798 | 74,500 |
2019/12/13 | 797 | 806 | 785 | 785 | 112,800 |
2019/12/12 | 800 | 806 | 781 | 786 | 115,700 |
2019/12/11 | 806 | 810 | 797 | 797 | 122,500 |
2019/12/10 | 795 | 808 | 795 | 806 | 63,600 |
2019/12/09 | 796 | 807 | 794 | 799 | 103,900 |
2019/12/06 | 800 | 804 | 792 | 796 | 120,500 |
2019/12/05 | 805 | 817 | 798 | 799 | 191,400 |
2019/12/04 | 802 | 819 | 802 | 805 | 177,600 |
2019/12/03 | 795 | 813 | 787 | 802 | 272,400 |
2019/12/02 | 749 | 816 | 749 | 800 | 627,400 |
2019/11/29 | 727 | 746 | 722 | 745 | 188,100 |
2019/11/28 | 725 | 733 | 723 | 724 | 119,500 |
2019/11/27 | 725 | 727 | 720 | 724 | 65,600 |
2019/11/26 | 733 | 734 | 725 | 730 | 76,000 |
2019/11/25 | 703 | 731 | 703 | 731 | 144,100 |
2019/11/22 | 712 | 713 | 701 | 702 | 115,400 |
2019/11/21 | 709 | 714 | 703 | 713 | 124,200 |
2019/11/20 | 719 | 722 | 708 | 713 | 88,200 |
2019/11/19 | 729 | 730 | 709 | 721 | 139,800 |
2019/11/18 | 732 | 736 | 722 | 727 | 97,500 |
2019/11/15 | 730 | 736 | 728 | 733 | 127,000 |
2019/11/14 | 734 | 742 | 729 | 730 | 80,800 |
2019/11/13 | 736 | 741 | 728 | 733 | 143,200 |
2019/11/12 | 745 | 745 | 734 | 741 | 221,200 |
2019/11/11 | 716 | 745 | 716 | 742 | 410,500 |
2019/11/08 | 691 | 722 | 685 | 713 | 497,000 |
2019/11/07 | 687 | 692 | 682 | 682 | 105,400 |
2019/11/06 | 697 | 698 | 689 | 690 | 85,800 |
2019/11/05 | 674 | 699 | 674 | 696 | 221,600 |
2019/11/01 | 668 | 674 | 665 | 673 | 47,200 |
2019/10/31 | 674 | 674 | 661 | 674 | 77,700 |
2019/10/30 | 677 | 677 | 667 | 673 | 92,300 |
2019/10/29 | 673 | 679 | 673 | 674 | 54,700 |
2019/10/28 | 675 | 676 | 671 | 671 | 68,000 |
2019/10/25 | 674 | 675 | 671 | 673 | 63,000 |
2019/10/24 | 673 | 676 | 670 | 673 | 93,500 |
2019/10/23 | 672 | 674 | 667 | 672 | 57,300 |
2019/10/21 | 659 | 674 | 659 | 672 | 73,500 |
2019/10/18 | 660 | 667 | 659 | 662 | 51,800 |
2019/10/17 | 660 | 661 | 656 | 659 | 34,800 |
2019/10/16 | 666 | 667 | 658 | 662 | 58,600 |
2019/10/15 | 658 | 663 | 656 | 660 | 71,200 |
2019/10/11 | 659 | 659 | 650 | 652 | 74,500 |
2019/10/10 | 656 | 660 | 653 | 660 | 62,900 |
2019/10/09 | 652 | 662 | 651 | 660 | 58,700 |
2019/10/08 | 657 | 660 | 654 | 657 | 59,400 |
2019/10/07 | 653 | 658 | 650 | 654 | 35,900 |
2019/10/04 | 642 | 648 | 639 | 648 | 34,900 |
2019/10/03 | 644 | 654 | 639 | 643 | 84,500 |
2019/10/02 | 660 | 668 | 656 | 660 | 92,500 |
2019/10/01 | 644 | 667 | 640 | 664 | 161,600 |
2019/09/30 | 628 | 645 | 626 | 642 | 128,600 |
2019/09/27 | 622 | 632 | 621 | 629 | 99,500 |
2019/09/26 | 612 | 626 | 612 | 622 | 84,100 |
2019/09/25 | 612 | 612 | 600 | 607 | 61,100 |
2019/09/24 | 613 | 618 | 610 | 612 | 95,700 |
2019/09/20 | 634 | 634 | 614 | 614 | 184,800 |
2019/09/19 | 626 | 634 | 625 | 631 | 93,100 |
2019/09/18 | 621 | 631 | 618 | 623 | 148,200 |
2019/09/17 | 619 | 624 | 615 | 621 | 73,400 |
2019/09/13 | 623 | 624 | 617 | 620 | 84,400 |
2019/09/12 | 613 | 623 | 611 | 620 | 139,000 |
2019/09/11 | 606 | 615 | 606 | 615 | 75,300 |
2019/09/10 | 610 | 613 | 608 | 609 | 70,900 |
2019/09/09 | 605 | 611 | 601 | 609 | 52,600 |
2019/09/06 | 613 | 615 | 604 | 604 | 60,800 |
2019/09/05 | 600 | 615 | 600 | 612 | 130,100 |
2019/09/04 | 588 | 600 | 585 | 599 | 137,800 |
2019/09/03 | 584 | 589 | 584 | 588 | 53,700 |
2019/09/02 | 591 | 591 | 586 | 588 | 23,600 |
2019/08/30 | 588 | 592 | 583 | 591 | 81,000 |
2019/08/29 | 590 | 590 | 584 | 588 | 31,400 |
2019/08/28 | 580 | 593 | 580 | 590 | 110,800 |
2019/08/27 | 574 | 580 | 574 | 577 | 48,900 |
2019/08/26 | 573 | 575 | 565 | 573 | 69,500 |
2019/08/23 | 586 | 586 | 577 | 581 | 56,100 |
2019/08/22 | 585 | 586 | 579 | 580 | 46,100 |
2019/08/21 | 586 | 589 | 582 | 585 | 43,100 |
2019/08/20 | 591 | 591 | 584 | 589 | 55,700 |
2019/08/19 | 575 | 592 | 575 | 590 | 197,900 |
2019/08/16 | 566 | 576 | 566 | 572 | 61,600 |
2019/08/15 | 563 | 571 | 562 | 571 | 58,200 |
2019/08/14 | 570 | 577 | 570 | 575 | 89,200 |
2019/08/13 | 563 | 569 | 559 | 565 | 112,400 |
2019/08/09 | 568 | 569 | 560 | 565 | 58,500 |
2019/08/08 | 564 | 575 | 561 | 568 | 138,100 |
2019/08/07 | 534 | 572 | 534 | 564 | 381,000 |
2019/08/06 | 514 | 529 | 511 | 526 | 188,300 |
2019/08/05 | 543 | 543 | 525 | 531 | 180,100 |
2019/08/02 | 558 | 558 | 544 | 545 | 153,800 |
2019/08/01 | 564 | 564 | 559 | 559 | 36,600 |
2019/07/31 | 560 | 569 | 560 | 567 | 50,700 |
2019/07/30 | 560 | 564 | 560 | 564 | 41,100 |
2019/07/29 | 567 | 567 | 558 | 560 | 99,400 |
2019/07/26 | 572 | 573 | 566 | 567 | 56,200 |
2019/07/25 | 574 | 577 | 572 | 577 | 87,600 |
2019/07/24 | 574 | 574 | 566 | 571 | 48,300 |
2019/07/23 | 565 | 573 | 563 | 573 | 68,000 |
2019/07/22 | 565 | 567 | 562 | 565 | 42,000 |
2019/07/19 | 559 | 566 | 558 | 566 | 49,100 |
2019/07/18 | 571 | 571 | 557 | 559 | 91,800 |
2019/07/17 | 575 | 575 | 571 | 572 | 54,100 |
2019/07/16 | 584 | 584 | 575 | 577 | 67,600 |
2019/07/12 | 584 | 585 | 580 | 582 | 66,300 |
2019/07/11 | 574 | 583 | 571 | 583 | 88,400 |
2019/07/10 | 570 | 572 | 566 | 570 | 47,100 |
2019/07/09 | 574 | 574 | 567 | 571 | 48,900 |
2019/07/08 | 576 | 577 | 572 | 574 | 62,400 |
2019/07/05 | 573 | 576 | 572 | 575 | 43,700 |
2019/07/04 | 573 | 574 | 571 | 573 | 33,900 |
2019/07/03 | 570 | 572 | 567 | 571 | 61,500 |
2019/07/02 | 570 | 573 | 568 | 573 | 55,600 |
2019/07/01 | 567 | 572 | 566 | 570 | 77,600 |
2019/06/28 | 558 | 561 | 555 | 558 | 100,100 |
2019/06/27 | 561 | 561 | 551 | 558 | 121,800 |
2019/06/26 | 579 | 579 | 559 | 561 | 506,200 |
2019/06/25 | 587 | 590 | 581 | 583 | 532,800 |
2019/06/24 | 590 | 590 | 585 | 588 | 216,800 |
2019/06/21 | 595 | 596 | 589 | 591 | 204,000 |
2019/06/20 | 591 | 600 | 591 | 593 | 202,400 |
2019/06/19 | 581 | 592 | 581 | 587 | 195,300 |
2019/06/18 | 582 | 584 | 575 | 576 | 155,700 |
2019/06/17 | 582 | 583 | 576 | 582 | 163,100 |
2019/06/14 | 578 | 581 | 574 | 578 | 84,900 |
2019/06/13 | 588 | 588 | 573 | 575 | 149,700 |
2019/06/12 | 590 | 590 | 585 | 586 | 71,600 |
2019/06/11 | 586 | 590 | 584 | 589 | 83,400 |
2019/06/10 | 591 | 592 | 580 | 584 | 124,000 |
2019/06/07 | 571 | 585 | 571 | 583 | 112,800 |
2019/06/06 | 571 | 573 | 568 | 569 | 80,600 |
2019/06/05 | 573 | 576 | 570 | 570 | 102,900 |
2019/06/04 | 556 | 567 | 553 | 567 | 101,900 |
2019/06/03 | 551 | 559 | 546 | 555 | 158,200 |
2019/05/31 | 572 | 573 | 554 | 555 | 161,300 |
2019/05/30 | 571 | 572 | 565 | 572 | 119,700 |
2019/05/29 | 584 | 585 | 571 | 575 | 135,100 |
2019/05/28 | 573 | 585 | 570 | 585 | 157,400 |
2019/05/27 | 571 | 573 | 564 | 569 | 166,600 |
2019/05/24 | 543 | 566 | 541 | 566 | 213,700 |
2019/05/23 | 550 | 551 | 543 | 543 | 155,000 |
2019/05/22 | 549 | 549 | 544 | 545 | 132,600 |
2019/05/21 | 544 | 550 | 539 | 545 | 92,500 |
2019/05/20 | 545 | 556 | 541 | 544 | 154,800 |
2019/05/17 | 541 | 543 | 538 | 540 | 139,000 |
2019/05/16 | 541 | 542 | 536 | 537 | 124,300 |
2019/05/15 | 548 | 552 | 537 | 541 | 143,700 |
2019/05/14 | 529 | 541 | 519 | 541 | 162,900 |
2019/05/13 | 533 | 546 | 530 | 541 | 214,400 |
2019/05/10 | 525 | 539 | 520 | 529 | 519,300 |
2019/05/09 | 581 | 581 | 558 | 561 | 237,900 |
2019/05/08 | 589 | 589 | 577 | 578 | 137,400 |
2019/05/07 | 590 | 593 | 584 | 589 | 112,200 |
2019/04/26 | 589 | 592 | 580 | 590 | 107,000 |
2019/04/25 | 586 | 593 | 578 | 592 | 136,200 |
2019/04/24 | 587 | 588 | 578 | 580 | 84,800 |
2019/04/23 | 580 | 583 | 575 | 583 | 168,400 |
2019/04/22 | 581 | 585 | 576 | 579 | 99,800 |
2019/04/19 | 582 | 587 | 578 | 579 | 107,900 |
2019/04/18 | 589 | 589 | 579 | 582 | 103,100 |
2019/04/17 | 588 | 591 | 584 | 587 | 101,400 |
2019/04/16 | 592 | 594 | 586 | 590 | 76,000 |
2019/04/15 | 591 | 597 | 583 | 587 | 157,500 |
2019/04/12 | 582 | 590 | 580 | 589 | 89,800 |
2019/04/11 | 595 | 595 | 574 | 581 | 228,400 |
2019/04/10 | 603 | 603 | 592 | 596 | 154,400 |
2019/04/09 | 613 | 615 | 605 | 609 | 68,900 |
2019/04/08 | 619 | 619 | 610 | 613 | 76,700 |
2019/04/05 | 611 | 619 | 608 | 616 | 61,200 |
2019/04/04 | 617 | 619 | 609 | 611 | 89,600 |
2019/04/03 | 606 | 616 | 598 | 616 | 151,800 |
2019/04/02 | 625 | 631 | 605 | 605 | 161,500 |
2019/04/01 | 609 | 628 | 609 | 624 | 314,600 |
2019/03/29 | 603 | 607 | 597 | 602 | 76,700 |
2019/03/28 | 608 | 608 | 596 | 602 | 99,300 |
2019/03/27 | 609 | 613 | 594 | 609 | 151,400 |
2019/03/26 | 602 | 617 | 602 | 610 | 206,800 |
2019/03/25 | 605 | 605 | 589 | 600 | 231,000 |
2019/03/22 | 603 | 614 | 601 | 614 | 143,500 |
2019/03/20 | 601 | 605 | 599 | 605 | 82,300 |
2019/03/19 | 612 | 612 | 601 | 603 | 92,500 |
2019/03/18 | 605 | 613 | 602 | 612 | 108,900 |
2019/03/15 | 598 | 610 | 597 | 600 | 137,200 |
2019/03/14 | 599 | 607 | 591 | 596 | 131,600 |
2019/03/13 | 596 | 607 | 588 | 591 | 116,100 |
2019/03/12 | 585 | 598 | 585 | 596 | 128,100 |
2019/03/11 | 575 | 583 | 570 | 581 | 144,500 |
2019/03/08 | 580 | 581 | 564 | 569 | 196,100 |
2019/03/07 | 606 | 606 | 582 | 587 | 217,000 |
2019/03/06 | 611 | 614 | 601 | 606 | 104,200 |
2019/03/05 | 609 | 614 | 603 | 608 | 114,900 |
2019/03/04 | 619 | 620 | 608 | 613 | 133,200 |
2019/03/01 | 606 | 614 | 604 | 612 | 118,000 |
2019/02/28 | 618 | 623 | 601 | 605 | 158,700 |
2019/02/27 | 621 | 624 | 617 | 623 | 136,900 |
2019/02/26 | 625 | 629 | 613 | 621 | 167,700 |
2019/02/25 | 625 | 629 | 614 | 629 | 154,300 |
2019/02/22 | 622 | 622 | 615 | 622 | 82,000 |
2019/02/21 | 621 | 633 | 620 | 624 | 140,100 |
2019/02/20 | 629 | 635 | 610 | 617 | 223,500 |
2019/02/19 | 585 | 621 | 585 | 621 | 345,900 |
2019/02/18 | 578 | 595 | 575 | 590 | 196,500 |
2019/02/15 | 549 | 571 | 549 | 568 | 310,900 |
2019/02/14 | 566 | 566 | 555 | 556 | 301,800 |
2019/02/13 | 581 | 586 | 545 | 568 | 862,500 |
2019/02/12 | 574 | 616 | 574 | 601 | 469,800 |
2019/02/08 | 583 | 588 | 572 | 577 | 193,300 |
2019/02/07 | 590 | 593 | 582 | 590 | 166,200 |
2019/02/06 | 592 | 598 | 588 | 596 | 128,600 |
2019/02/05 | 593 | 596 | 586 | 590 | 126,600 |
2019/02/04 | 569 | 589 | 566 | 589 | 248,500 |
2019/02/01 | 588 | 588 | 568 | 569 | 248,700 |
2019/01/31 | 598 | 603 | 582 | 588 | 298,100 |
2019/01/30 | 598 | 606 | 587 | 588 | 324,300 |
2019/01/29 | 606 | 610 | 583 | 604 | 723,800 |
2019/01/28 | 640 | 661 | 613 | 626 | 2,112,400 |
2019/01/25 | 563 | 569 | 560 | 562 | 148,200 |
2019/01/24 | 555 | 565 | 544 | 563 | 152,500 |
2019/01/23 | 566 | 566 | 547 | 556 | 150,400 |
2019/01/22 | 564 | 576 | 561 | 569 | 266,700 |
2019/01/21 | 557 | 561 | 554 | 560 | 187,000 |
2019/01/18 | 537 | 555 | 537 | 551 | 155,000 |
2019/01/17 | 533 | 538 | 531 | 537 | 182,700 |
2019/01/16 | 545 | 546 | 533 | 534 | 135,300 |
2019/01/15 | 540 | 546 | 533 | 544 | 242,200 |
2019/01/11 | 541 | 548 | 536 | 543 | 130,000 |
2019/01/10 | 539 | 543 | 534 | 541 | 122,200 |
2019/01/09 | 541 | 543 | 535 | 540 | 145,500 |
2019/01/08 | 534 | 543 | 532 | 537 | 206,300 |
2019/01/07 | 516 | 538 | 513 | 533 | 361,400 |
2019/01/04 | 516 | 523 | 503 | 506 | 399,900 |