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
2020/12/30 470 475 464 472 109,600
2020/12/29 464 470 463 470 86,100
2020/12/28 470 470 463 469 191,000
2020/12/25 470 473 467 471 128,100
2020/12/24 475 475 468 471 90,100
2020/12/23 477 477 468 470 99,300
2020/12/22 488 488 474 475 116,900
2020/12/21 497 499 488 492 71,100
2020/12/18 500 500 494 495 65,000
2020/12/17 503 503 499 500 37,400
2020/12/16 503 504 499 502 28,000
2020/12/15 501 505 498 503 40,200
2020/12/14 500 503 497 498 46,000
2020/12/11 500 503 497 501 77,200
2020/12/10 500 505 500 500 22,100
2020/12/09 500 507 499 504 96,000
2020/12/08 503 509 502 502 56,200
2020/12/07 510 513 505 506 37,500
2020/12/04 522 523 514 514 21,300
2020/12/03 516 523 516 522 28,900
2020/12/02 515 519 513 516 36,600
2020/12/01 512 517 510 511 55,200
2020/11/30 532 532 510 511 48,500
2020/11/27 518 532 518 532 67,700
2020/11/26 508 521 503 513 56,000
2020/11/25 512 515 501 504 60,200
2020/11/24 524 525 502 502 59,800
2020/11/20 508 518 504 514 64,600
2020/11/19 497 503 495 502 61,000
2020/11/18 502 506 497 498 48,500
2020/11/17 517 517 502 504 36,800
2020/11/16 499 519 490 512 127,500
2020/11/13 538 538 508 511 116,400
2020/11/12 539 541 527 538 57,700
2020/11/11 541 543 533 542 51,800
2020/11/10 545 550 529 535 124,000
2020/11/09 535 543 526 543 100,100
2020/11/06 522 537 515 535 124,600
2020/11/05 508 530 503 525 94,800
2020/11/04 484 506 481 505 86,100
2020/11/02 475 483 474 481 58,600
2020/10/30 491 494 471 471 74,700
2020/10/29 491 499 491 491 60,200
2020/10/28 516 516 500 501 59,700
2020/10/27 526 526 513 520 94,400
2020/10/26 538 540 526 529 106,400
2020/10/23 537 544 528 544 59,400
2020/10/22 535 537 525 532 74,100
2020/10/21 523 539 514 538 95,800
2020/10/20 511 523 507 513 52,700
2020/10/19 500 512 499 511 39,700
2020/10/16 501 509 496 501 36,000
2020/10/15 510 515 501 501 34,500
2020/10/14 515 518 511 515 39,200
2020/10/13 520 524 516 519 38,300
2020/10/12 519 520 512 520 35,300
2020/10/09 515 517 502 517 73,500
2020/10/08 512 514 505 512 66,400
2020/10/07 498 510 493 510 67,900
2020/10/06 493 499 492 499 48,900
2020/10/05 489 496 486 493 78,200
2020/10/02 491 494 477 482 68,400
2020/09/30 495 496 483 483 85,000
2020/09/29 497 502 489 495 77,000
2020/09/28 486 497 483 497 108,900
2020/09/25 482 482 476 480 64,500
2020/09/24 482 482 471 473 79,300
2020/09/23 488 490 480 482 95,900
2020/09/18 498 500 495 498 53,300
2020/09/17 497 498 493 496 26,100
2020/09/16 489 498 486 497 47,000
2020/09/15 486 489 483 489 38,700
2020/09/14 486 490 482 487 42,700
2020/09/11 482 487 480 480 67,600
2020/09/10 482 483 475 481 44,200
2020/09/09 475 478 474 475 54,700
2020/09/08 476 483 475 483 52,000
2020/09/07 470 478 468 473 49,900
2020/09/04 466 474 464 472 41,500
2020/09/03 484 484 467 470 125,300
2020/09/02 485 485 475 478 26,000
2020/09/01 477 482 475 479 38,500
2020/08/31 477 487 476 476 36,200
2020/08/28 478 488 471 476 126,600
2020/08/27 478 478 472 476 22,400
2020/08/26 478 478 473 476 32,200
2020/08/25 478 484 477 478 38,800
2020/08/24 480 480 472 472 35,500
2020/08/21 472 482 472 481 40,000
2020/08/20 480 480 470 470 72,200
2020/08/19 475 480 473 480 44,600
2020/08/18 481 483 476 476 63,400
2020/08/17 486 490 481 481 30,200
2020/08/14 490 492 486 486 42,900
2020/08/13 489 493 482 492 51,300
2020/08/12 483 488 479 487 73,000
2020/08/11 484 495 475 478 147,800
2020/08/07 503 510 497 502 53,800
2020/08/06 511 517 500 502 61,200
2020/08/05 503 513 496 511 47,700
2020/08/04 486 504 486 504 76,100
2020/08/03 472 486 472 485 55,800
2020/07/31 481 482 469 470 98,200
2020/07/30 489 491 477 487 146,100
2020/07/29 492 497 483 483 81,400
2020/07/28 498 499 489 492 45,000
2020/07/27 484 497 481 497 46,800
2020/07/22 498 498 485 485 56,700
2020/07/21 495 499 486 498 72,900
2020/07/20 486 496 480 495 77,600
2020/07/17 496 496 486 489 42,000
2020/07/16 501 504 491 494 52,100
2020/07/15 500 504 493 500 72,600
2020/07/14 492 496 485 490 37,400
2020/07/13 480 499 478 499 88,500
2020/07/10 486 486 468 469 89,400
2020/07/09 498 498 486 489 57,900
2020/07/08 491 504 489 498 71,600
2020/07/07 506 506 490 497 71,400
2020/07/06 492 508 491 508 63,600
2020/07/03 505 508 483 492 97,800
2020/07/02 509 513 494 499 135,600
2020/07/01 520 521 503 504 109,800
2020/06/30 545 546 520 520 113,200
2020/06/29 528 542 527 537 246,500
2020/06/26 543 549 528 528 402,000
2020/06/25 549 549 536 539 144,000
2020/06/24 553 557 549 553 105,000
2020/06/23 558 564 554 554 113,300
2020/06/22 555 558 548 555 82,500
2020/06/19 547 558 542 556 98,800
2020/06/18 548 548 536 542 67,700
2020/06/17 550 550 540 547 72,800
2020/06/16 534 554 534 553 109,400
2020/06/15 535 544 520 520 147,600
2020/06/12 511 535 503 532 158,400
2020/06/11 565 565 540 541 148,200
2020/06/10 587 587 566 570 152,600
2020/06/09 580 595 578 587 165,500
2020/06/08 574 582 571 576 132,400
2020/06/05 550 575 550 569 193,100
2020/06/04 550 550 536 548 92,800
2020/06/03 550 552 542 547 98,800
2020/06/02 530 546 528 544 82,800
2020/06/01 536 540 526 528 82,900
2020/05/29 537 545 529 534 101,900
2020/05/28 542 547 534 540 122,000
2020/05/27 535 542 527 537 78,800
2020/05/26 522 533 521 528 89,100
2020/05/25 500 514 495 514 101,400
2020/05/22 494 495 484 486 64,000
2020/05/21 488 495 484 490 62,000
2020/05/20 478 485 477 483 67,900
2020/05/19 476 480 468 478 78,600
2020/05/18 483 483 456 462 123,300
2020/05/15 456 478 453 477 159,600
2020/05/14 465 465 447 448 187,900
2020/05/13 473 473 464 468 105,000
2020/05/12 491 492 473 476 118,700
2020/05/11 466 489 466 487 157,000
2020/05/08 455 461 450 459 114,200
2020/05/07 459 465 446 450 100,400
2020/05/01 470 470 452 456 88,800
2020/04/30 460 474 458 471 109,000
2020/04/28 461 461 446 454 70,600
2020/04/27 450 458 446 458 53,700
2020/04/24 453 455 444 449 51,800
2020/04/23 438 454 438 454 38,700
2020/04/22 438 445 435 439 61,200
2020/04/21 447 452 438 449 94,600
2020/04/20 444 450 440 446 48,300
2020/04/17 443 450 436 442 50,200
2020/04/16 435 441 426 440 40,700
2020/04/15 438 440 430 434 69,800
2020/04/14 429 438 422 436 65,200
2020/04/13 437 439 427 429 68,500
2020/04/10 434 436 422 432 79,000
2020/04/09 432 435 421 431 87,300
2020/04/08 418 434 404 431 132,500
2020/04/07 404 422 401 419 122,400
2020/04/06 370 398 367 396 119,300
2020/04/03 391 395 371 374 125,900
2020/04/02 400 404 383 391 134,400
2020/04/01 417 418 404 406 116,500
2020/03/31 430 434 413 420 81,700
2020/03/30 430 430 414 427 135,500
2020/03/27 433 439 420 435 147,700
2020/03/26 437 437 414 417 145,800
2020/03/25 435 440 425 440 137,900
2020/03/24 422 426 406 417 137,900
2020/03/23 379 401 371 398 164,400
2020/03/19 400 409 371 381 151,200
2020/03/18 414 425 396 400 178,200
2020/03/17 376 414 371 406 250,700
2020/03/16 389 410 382 389 133,600
2020/03/13 370 406 370 381 240,700
2020/03/12 435 438 412 415 344,300
2020/03/11 469 469 453 456 212,800
2020/03/10 420 464 414 457 282,200
2020/03/09 462 467 448 453 236,100
2020/03/06 500 500 480 483 162,100
2020/03/05 520 530 504 506 78,600
2020/03/04 501 518 501 514 120,000
2020/03/03 541 542 511 511 144,800
2020/03/02 500 542 498 527 209,100
2020/02/28 520 525 503 503 225,900
2020/02/27 564 564 537 539 212,900
2020/02/26 561 569 551 566 156,000
2020/02/25 564 576 564 568 177,100
2020/02/21 595 606 590 596 85,800
2020/02/20 609 613 591 594 86,700
2020/02/19 583 609 582 600 114,400
2020/02/18 611 612 578 581 271,000
2020/02/17 658 658 611 611 292,000
2020/02/14 703 703 689 698 58,600
2020/02/13 699 707 695 699 40,100
2020/02/12 694 701 685 696 108,400
2020/02/10 691 696 686 692 86,000
2020/02/07 702 706 688 697 100,000
2020/02/06 701 714 701 702 103,800
2020/02/05 705 705 693 699 51,600
2020/02/04 685 704 681 701 96,300
2020/02/03 671 692 671 685 120,900
2020/01/31 698 705 695 700 72,200
2020/01/30 708 713 691 701 152,700
2020/01/29 716 725 702 715 71,800
2020/01/28 702 718 693 716 147,200
2020/01/27 720 724 711 711 66,200
2020/01/24 749 749 728 731 70,700
2020/01/23 760 760 751 752 56,100
2020/01/22 768 773 761 761 55,300
2020/01/21 763 768 761 765 44,600
2020/01/20 757 769 757 763 50,400
2020/01/17 752 767 746 757 102,300
2020/01/16 755 759 750 751 53,800
2020/01/15 761 761 749 755 78,800
2020/01/14 760 767 759 764 53,600
2020/01/10 764 766 752 758 56,100
2020/01/09 752 771 750 759 92,900
2020/01/08 761 761 741 750 142,500
2020/01/07 763 777 758 763 108,900
2020/01/06 780 787 762 763 138,800

このページの先頭へ