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 |
---|---|---|---|---|---|
2021/12/30 | 477 | 481 | 476 | 481 | 23,600 |
2021/12/29 | 470 | 480 | 470 | 480 | 58,400 |
2021/12/28 | 482 | 483 | 480 | 483 | 76,600 |
2021/12/27 | 479 | 480 | 475 | 479 | 87,800 |
2021/12/24 | 485 | 487 | 474 | 479 | 101,200 |
2021/12/23 | 482 | 486 | 482 | 484 | 17,600 |
2021/12/22 | 483 | 485 | 481 | 482 | 14,300 |
2021/12/21 | 487 | 489 | 482 | 483 | 58,400 |
2021/12/20 | 495 | 495 | 480 | 480 | 42,800 |
2021/12/17 | 498 | 498 | 490 | 495 | 95,300 |
2021/12/16 | 504 | 505 | 496 | 498 | 38,200 |
2021/12/15 | 498 | 500 | 496 | 498 | 21,200 |
2021/12/14 | 498 | 504 | 495 | 498 | 37,100 |
2021/12/13 | 503 | 503 | 495 | 498 | 13,800 |
2021/12/10 | 506 | 506 | 499 | 499 | 30,600 |
2021/12/09 | 502 | 512 | 501 | 507 | 56,500 |
2021/12/08 | 500 | 502 | 494 | 502 | 20,100 |
2021/12/07 | 492 | 500 | 491 | 500 | 37,000 |
2021/12/06 | 493 | 494 | 490 | 492 | 35,400 |
2021/12/03 | 492 | 506 | 491 | 492 | 57,300 |
2021/12/02 | 478 | 497 | 478 | 490 | 56,800 |
2021/12/01 | 471 | 486 | 471 | 483 | 39,600 |
2021/11/30 | 485 | 496 | 476 | 476 | 47,100 |
2021/11/29 | 490 | 495 | 483 | 485 | 25,300 |
2021/11/26 | 505 | 505 | 493 | 493 | 39,100 |
2021/11/25 | 508 | 510 | 503 | 505 | 18,500 |
2021/11/24 | 506 | 509 | 501 | 501 | 26,700 |
2021/11/22 | 503 | 508 | 503 | 504 | 28,800 |
2021/11/19 | 506 | 510 | 502 | 504 | 53,200 |
2021/11/18 | 507 | 515 | 501 | 504 | 52,500 |
2021/11/17 | 507 | 519 | 507 | 507 | 77,400 |
2021/11/16 | 497 | 508 | 496 | 506 | 64,800 |
2021/11/15 | 500 | 500 | 494 | 496 | 32,300 |
2021/11/12 | 483 | 496 | 483 | 496 | 37,000 |
2021/11/11 | 482 | 487 | 479 | 483 | 23,100 |
2021/11/10 | 482 | 482 | 480 | 481 | 8,800 |
2021/11/09 | 488 | 488 | 482 | 482 | 15,800 |
2021/11/08 | 492 | 492 | 488 | 488 | 11,500 |
2021/11/05 | 494 | 495 | 489 | 490 | 18,100 |
2021/11/04 | 498 | 498 | 495 | 497 | 9,700 |
2021/11/02 | 494 | 497 | 494 | 497 | 8,700 |
2021/11/01 | 496 | 498 | 494 | 497 | 16,400 |
2021/10/29 | 489 | 490 | 488 | 490 | 15,500 |
2021/10/28 | 489 | 496 | 489 | 489 | 17,700 |
2021/10/27 | 490 | 492 | 490 | 491 | 5,200 |
2021/10/26 | 493 | 496 | 490 | 490 | 12,900 |
2021/10/25 | 497 | 497 | 492 | 494 | 11,000 |
2021/10/22 | 498 | 498 | 493 | 494 | 12,000 |
2021/10/21 | 498 | 499 | 493 | 493 | 21,600 |
2021/10/20 | 500 | 500 | 495 | 498 | 17,400 |
2021/10/19 | 497 | 500 | 492 | 500 | 33,600 |
2021/10/18 | 496 | 497 | 485 | 497 | 42,500 |
2021/10/15 | 500 | 501 | 491 | 497 | 95,000 |
2021/10/14 | 481 | 482 | 478 | 480 | 18,900 |
2021/10/13 | 487 | 487 | 481 | 481 | 11,500 |
2021/10/12 | 486 | 488 | 484 | 485 | 10,400 |
2021/10/11 | 482 | 486 | 482 | 486 | 12,000 |
2021/10/08 | 488 | 488 | 482 | 482 | 11,000 |
2021/10/07 | 483 | 487 | 482 | 482 | 29,100 |
2021/10/06 | 489 | 489 | 483 | 483 | 27,700 |
2021/10/05 | 483 | 488 | 483 | 483 | 16,800 |
2021/10/04 | 485 | 487 | 483 | 483 | 11,700 |
2021/10/01 | 489 | 489 | 483 | 483 | 18,300 |
2021/09/30 | 495 | 497 | 489 | 489 | 17,500 |
2021/09/29 | 485 | 493 | 484 | 493 | 27,000 |
2021/09/28 | 485 | 489 | 481 | 489 | 23,200 |
2021/09/27 | 485 | 489 | 485 | 485 | 14,100 |
2021/09/24 | 487 | 487 | 481 | 484 | 27,000 |
2021/09/22 | 482 | 485 | 479 | 479 | 20,100 |
2021/09/21 | 480 | 487 | 480 | 483 | 21,700 |
2021/09/17 | 485 | 493 | 485 | 493 | 24,000 |
2021/09/16 | 501 | 501 | 486 | 488 | 24,900 |
2021/09/15 | 498 | 498 | 490 | 498 | 27,600 |
2021/09/14 | 499 | 501 | 498 | 501 | 30,100 |
2021/09/13 | 493 | 499 | 493 | 499 | 16,100 |
2021/09/10 | 484 | 497 | 484 | 497 | 59,800 |
2021/09/09 | 483 | 485 | 483 | 485 | 13,000 |
2021/09/08 | 483 | 484 | 479 | 483 | 28,600 |
2021/09/07 | 486 | 486 | 480 | 480 | 24,400 |
2021/09/06 | 486 | 486 | 480 | 485 | 17,400 |
2021/09/03 | 477 | 484 | 477 | 481 | 24,600 |
2021/09/02 | 479 | 480 | 474 | 477 | 22,300 |
2021/09/01 | 477 | 481 | 477 | 479 | 20,200 |
2021/08/31 | 470 | 478 | 470 | 478 | 17,300 |
2021/08/30 | 475 | 479 | 470 | 470 | 36,100 |
2021/08/27 | 471 | 474 | 470 | 474 | 12,700 |
2021/08/26 | 473 | 476 | 466 | 471 | 52,400 |
2021/08/25 | 478 | 478 | 471 | 474 | 18,500 |
2021/08/24 | 474 | 479 | 472 | 474 | 23,600 |
2021/08/23 | 470 | 477 | 470 | 473 | 25,200 |
2021/08/20 | 474 | 478 | 470 | 470 | 28,100 |
2021/08/19 | 478 | 481 | 474 | 474 | 9,600 |
2021/08/18 | 477 | 484 | 475 | 480 | 29,400 |
2021/08/17 | 483 | 483 | 478 | 478 | 11,800 |
2021/08/16 | 483 | 485 | 474 | 481 | 53,600 |
2021/08/13 | 488 | 488 | 484 | 484 | 29,500 |
2021/08/12 | 490 | 490 | 488 | 488 | 13,800 |
2021/08/11 | 493 | 493 | 488 | 490 | 15,700 |
2021/08/10 | 491 | 495 | 488 | 489 | 24,800 |
2021/08/06 | 485 | 494 | 480 | 494 | 22,100 |
2021/08/05 | 485 | 488 | 478 | 481 | 28,800 |
2021/08/04 | 488 | 490 | 485 | 487 | 11,900 |
2021/08/03 | 492 | 494 | 489 | 489 | 10,600 |
2021/08/02 | 489 | 495 | 489 | 491 | 20,700 |
2021/07/30 | 493 | 495 | 489 | 490 | 20,700 |
2021/07/29 | 497 | 497 | 490 | 494 | 21,700 |
2021/07/28 | 499 | 499 | 495 | 497 | 3,900 |
2021/07/27 | 501 | 501 | 497 | 501 | 8,200 |
2021/07/26 | 501 | 503 | 495 | 503 | 16,800 |
2021/07/21 | 498 | 499 | 492 | 495 | 29,600 |
2021/07/20 | 491 | 495 | 485 | 492 | 37,100 |
2021/07/19 | 497 | 499 | 495 | 497 | 25,800 |
2021/07/16 | 500 | 502 | 500 | 501 | 11,400 |
2021/07/15 | 504 | 506 | 501 | 503 | 10,800 |
2021/07/14 | 508 | 508 | 502 | 504 | 11,000 |
2021/07/13 | 506 | 509 | 502 | 506 | 15,000 |
2021/07/12 | 514 | 514 | 504 | 509 | 22,700 |
2021/07/09 | 499 | 513 | 494 | 511 | 54,400 |
2021/07/08 | 506 | 506 | 500 | 501 | 28,100 |
2021/07/07 | 509 | 513 | 506 | 506 | 18,400 |
2021/07/06 | 511 | 515 | 510 | 515 | 21,700 |
2021/07/05 | 525 | 525 | 511 | 511 | 44,400 |
2021/07/02 | 505 | 528 | 501 | 527 | 96,200 |
2021/07/01 | 505 | 505 | 497 | 498 | 30,300 |
2021/06/30 | 504 | 507 | 500 | 500 | 24,800 |
2021/06/29 | 507 | 507 | 491 | 504 | 152,000 |
2021/06/28 | 511 | 516 | 504 | 514 | 235,800 |
2021/06/25 | 508 | 511 | 507 | 511 | 204,600 |
2021/06/24 | 511 | 511 | 503 | 505 | 77,300 |
2021/06/23 | 517 | 517 | 505 | 509 | 48,000 |
2021/06/22 | 513 | 517 | 511 | 515 | 48,800 |
2021/06/21 | 509 | 509 | 501 | 501 | 67,200 |
2021/06/18 | 513 | 517 | 507 | 513 | 97,300 |
2021/06/17 | 513 | 514 | 510 | 511 | 36,900 |
2021/06/16 | 507 | 516 | 507 | 513 | 48,200 |
2021/06/15 | 518 | 518 | 509 | 509 | 47,500 |
2021/06/14 | 528 | 528 | 518 | 518 | 50,400 |
2021/06/11 | 534 | 534 | 522 | 528 | 66,700 |
2021/06/10 | 535 | 535 | 529 | 529 | 23,900 |
2021/06/09 | 524 | 539 | 524 | 537 | 59,600 |
2021/06/08 | 520 | 525 | 520 | 524 | 23,700 |
2021/06/07 | 520 | 522 | 516 | 522 | 28,400 |
2021/06/04 | 524 | 524 | 519 | 519 | 54,100 |
2021/06/03 | 528 | 528 | 519 | 519 | 25,100 |
2021/06/02 | 520 | 530 | 520 | 525 | 45,600 |
2021/06/01 | 510 | 523 | 508 | 521 | 72,700 |
2021/05/31 | 510 | 510 | 506 | 507 | 42,500 |
2021/05/28 | 505 | 509 | 502 | 507 | 73,900 |
2021/05/27 | 501 | 503 | 498 | 498 | 34,800 |
2021/05/26 | 502 | 505 | 499 | 503 | 32,900 |
2021/05/25 | 505 | 506 | 501 | 504 | 27,500 |
2021/05/24 | 499 | 505 | 499 | 504 | 44,700 |
2021/05/21 | 495 | 499 | 492 | 497 | 40,700 |
2021/05/20 | 492 | 495 | 490 | 491 | 23,400 |
2021/05/19 | 487 | 493 | 487 | 492 | 22,700 |
2021/05/18 | 488 | 494 | 487 | 494 | 39,800 |
2021/05/17 | 490 | 491 | 484 | 486 | 47,700 |
2021/05/14 | 481 | 489 | 479 | 486 | 47,900 |
2021/05/13 | 482 | 485 | 476 | 476 | 63,500 |
2021/05/12 | 495 | 495 | 482 | 484 | 66,100 |
2021/05/11 | 502 | 502 | 492 | 492 | 36,000 |
2021/05/10 | 503 | 504 | 501 | 502 | 18,600 |
2021/05/07 | 493 | 505 | 490 | 501 | 98,900 |
2021/05/06 | 485 | 494 | 485 | 487 | 46,400 |
2021/04/30 | 484 | 490 | 483 | 484 | 34,600 |
2021/04/28 | 487 | 487 | 483 | 484 | 25,000 |
2021/04/27 | 490 | 490 | 483 | 487 | 49,000 |
2021/04/26 | 493 | 493 | 485 | 485 | 29,200 |
2021/04/23 | 492 | 492 | 485 | 487 | 27,700 |
2021/04/22 | 493 | 493 | 488 | 489 | 17,900 |
2021/04/21 | 494 | 494 | 487 | 489 | 45,000 |
2021/04/20 | 499 | 503 | 495 | 497 | 36,000 |
2021/04/19 | 505 | 506 | 499 | 502 | 20,700 |
2021/04/16 | 506 | 506 | 502 | 505 | 22,800 |
2021/04/15 | 503 | 506 | 502 | 506 | 13,100 |
2021/04/14 | 503 | 504 | 498 | 501 | 35,300 |
2021/04/13 | 506 | 509 | 503 | 503 | 20,500 |
2021/04/12 | 508 | 509 | 504 | 507 | 16,900 |
2021/04/09 | 502 | 508 | 496 | 504 | 58,000 |
2021/04/08 | 508 | 509 | 493 | 496 | 69,000 |
2021/04/07 | 510 | 513 | 509 | 510 | 26,300 |
2021/04/06 | 511 | 511 | 501 | 508 | 37,900 |
2021/04/05 | 510 | 511 | 507 | 508 | 29,500 |
2021/04/02 | 510 | 510 | 506 | 509 | 17,800 |
2021/04/01 | 517 | 519 | 506 | 507 | 45,000 |
2021/03/31 | 518 | 523 | 514 | 517 | 29,100 |
2021/03/30 | 511 | 522 | 509 | 521 | 46,600 |
2021/03/29 | 515 | 515 | 506 | 513 | 64,000 |
2021/03/26 | 515 | 515 | 508 | 512 | 48,200 |
2021/03/25 | 502 | 512 | 502 | 511 | 52,400 |
2021/03/24 | 514 | 514 | 493 | 494 | 77,300 |
2021/03/23 | 523 | 534 | 518 | 518 | 85,200 |
2021/03/22 | 519 | 522 | 517 | 522 | 42,200 |
2021/03/19 | 519 | 524 | 513 | 524 | 70,300 |
2021/03/18 | 522 | 522 | 517 | 519 | 39,500 |
2021/03/17 | 518 | 522 | 513 | 520 | 44,100 |
2021/03/16 | 510 | 518 | 509 | 518 | 47,600 |
2021/03/15 | 516 | 517 | 504 | 508 | 61,300 |
2021/03/12 | 518 | 518 | 511 | 512 | 52,400 |
2021/03/11 | 503 | 526 | 502 | 523 | 109,500 |
2021/03/10 | 498 | 507 | 496 | 504 | 54,900 |
2021/03/09 | 489 | 505 | 486 | 503 | 111,100 |
2021/03/08 | 486 | 491 | 482 | 486 | 52,900 |
2021/03/05 | 481 | 485 | 475 | 485 | 50,300 |
2021/03/04 | 480 | 488 | 477 | 485 | 40,900 |
2021/03/03 | 481 | 484 | 477 | 480 | 26,700 |
2021/03/02 | 488 | 492 | 477 | 482 | 51,500 |
2021/03/01 | 480 | 491 | 478 | 487 | 52,100 |
2021/02/26 | 483 | 485 | 478 | 479 | 43,200 |
2021/02/25 | 486 | 492 | 478 | 487 | 43,800 |
2021/02/24 | 488 | 493 | 475 | 483 | 81,200 |
2021/02/22 | 482 | 492 | 482 | 488 | 41,900 |
2021/02/19 | 487 | 487 | 475 | 477 | 35,400 |
2021/02/18 | 491 | 492 | 482 | 488 | 46,700 |
2021/02/17 | 475 | 497 | 474 | 494 | 94,000 |
2021/02/16 | 483 | 488 | 473 | 474 | 162,300 |
2021/02/15 | 490 | 496 | 489 | 496 | 59,100 |
2021/02/12 | 491 | 493 | 488 | 488 | 28,500 |
2021/02/10 | 488 | 490 | 484 | 490 | 31,300 |
2021/02/09 | 490 | 490 | 483 | 488 | 37,200 |
2021/02/08 | 493 | 497 | 488 | 490 | 49,200 |
2021/02/05 | 476 | 493 | 476 | 493 | 113,200 |
2021/02/04 | 472 | 477 | 471 | 476 | 49,500 |
2021/02/03 | 468 | 471 | 465 | 471 | 60,600 |
2021/02/02 | 462 | 467 | 458 | 467 | 61,200 |
2021/02/01 | 465 | 466 | 455 | 458 | 116,400 |
2021/01/29 | 459 | 459 | 450 | 451 | 47,900 |
2021/01/28 | 451 | 458 | 450 | 458 | 93,300 |
2021/01/27 | 453 | 454 | 451 | 453 | 23,400 |
2021/01/26 | 454 | 454 | 450 | 452 | 36,400 |
2021/01/25 | 455 | 457 | 452 | 453 | 37,500 |
2021/01/22 | 458 | 461 | 452 | 454 | 40,400 |
2021/01/21 | 458 | 463 | 455 | 462 | 43,100 |
2021/01/20 | 454 | 456 | 452 | 455 | 59,900 |
2021/01/19 | 454 | 457 | 454 | 455 | 26,200 |
2021/01/18 | 455 | 456 | 451 | 454 | 50,500 |
2021/01/15 | 454 | 457 | 452 | 455 | 55,000 |
2021/01/14 | 459 | 460 | 454 | 455 | 49,600 |
2021/01/13 | 462 | 462 | 455 | 458 | 42,800 |
2021/01/12 | 455 | 462 | 451 | 461 | 70,900 |
2021/01/08 | 458 | 458 | 452 | 458 | 38,100 |
2021/01/07 | 459 | 465 | 455 | 457 | 78,800 |
2021/01/06 | 444 | 458 | 444 | 455 | 87,600 |
2021/01/05 | 439 | 445 | 438 | 445 | 93,800 |
2021/01/04 | 472 | 472 | 438 | 443 | 250,100 |