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
2022/12/30 496 496 488 488 27,600
2022/12/29 488 494 486 492 66,100
2022/12/28 518 518 511 514 96,600
2022/12/27 518 518 513 516 28,600
2022/12/26 512 516 509 514 28,500
2022/12/23 516 516 506 507 35,200
2022/12/22 521 523 515 516 35,500
2022/12/21 522 525 518 520 65,000
2022/12/20 535 536 519 519 137,000
2022/12/19 525 535 522 533 86,300
2022/12/16 512 527 508 525 156,700
2022/12/15 512 513 501 513 251,300
2022/12/14 488 489 486 486 16,600
2022/12/13 488 489 486 487 17,700
2022/12/12 490 490 486 487 14,800
2022/12/09 481 485 481 485 20,500
2022/12/08 483 483 479 480 20,800
2022/12/07 480 485 480 482 16,200
2022/12/06 480 482 479 482 18,100
2022/12/05 483 483 478 481 30,300
2022/12/02 487 487 481 483 29,400
2022/12/01 491 491 486 489 27,400
2022/11/30 490 492 488 489 28,800
2022/11/29 494 495 491 491 22,000
2022/11/28 496 496 493 496 20,400
2022/11/25 495 495 490 495 32,200
2022/11/24 492 494 491 494 25,900
2022/11/22 486 491 486 488 46,300
2022/11/21 483 486 482 486 23,200
2022/11/18 481 483 480 483 21,800
2022/11/17 476 482 476 480 22,300
2022/11/16 482 483 478 478 38,500
2022/11/15 475 483 475 482 43,400
2022/11/14 471 473 469 473 22,300
2022/11/11 472 472 468 471 17,600
2022/11/10 468 470 468 468 9,100
2022/11/09 469 470 467 470 6,700
2022/11/08 466 469 465 468 19,700
2022/11/07 465 465 461 464 25,000
2022/11/04 465 469 462 462 27,800
2022/11/02 468 470 467 470 10,000
2022/11/01 471 471 465 466 31,000
2022/10/31 464 470 464 470 23,900
2022/10/28 465 469 461 461 89,900
2022/10/27 472 473 465 465 25,200
2022/10/26 472 475 471 474 13,900
2022/10/25 475 475 469 470 21,000
2022/10/24 471 471 468 471 16,300
2022/10/21 472 474 470 470 11,200
2022/10/20 472 474 470 472 13,300
2022/10/19 470 472 468 472 12,500
2022/10/18 469 471 466 468 39,400
2022/10/17 471 471 468 469 14,200
2022/10/14 471 471 467 468 28,700
2022/10/13 467 468 465 467 13,900
2022/10/12 464 471 462 468 37,600
2022/10/11 465 469 461 465 30,400
2022/10/07 467 469 464 467 23,600
2022/10/06 465 469 465 468 15,500
2022/10/05 468 469 465 465 22,300
2022/10/04 457 465 457 465 32,200
2022/10/03 454 457 453 456 21,200
2022/09/30 457 458 453 456 28,100
2022/09/29 460 461 453 457 61,300
2022/09/28 465 466 451 460 93,100
2022/09/27 470 470 467 468 48,400
2022/09/26 472 472 470 471 56,700
2022/09/22 473 474 472 473 27,700
2022/09/21 474 475 473 473 15,000
2022/09/20 475 477 474 475 20,500
2022/09/16 476 479 475 475 15,200
2022/09/15 477 480 476 478 12,600
2022/09/14 479 480 476 477 16,500
2022/09/13 481 481 478 481 13,600
2022/09/12 482 482 479 482 14,800
2022/09/09 476 480 476 480 23,400
2022/09/08 477 478 476 478 18,900
2022/09/07 476 477 474 477 15,800
2022/09/06 475 477 474 475 19,000
2022/09/05 475 477 475 475 21,200
2022/09/02 477 477 475 475 30,400
2022/09/01 477 481 476 477 41,200
2022/08/31 479 481 478 478 12,300
2022/08/30 479 482 479 482 12,900
2022/08/29 479 480 476 478 25,300
2022/08/26 482 483 481 481 12,800
2022/08/25 483 483 480 482 13,100
2022/08/24 480 482 479 481 22,400
2022/08/23 481 482 480 481 8,700
2022/08/22 483 483 481 483 17,100
2022/08/19 483 484 481 484 11,700
2022/08/18 482 484 480 483 20,200
2022/08/17 483 485 482 485 24,100
2022/08/16 480 482 479 482 10,200
2022/08/15 483 483 481 481 13,400
2022/08/12 482 484 479 482 29,300
2022/08/10 476 478 476 477 8,900
2022/08/09 478 480 477 478 16,200
2022/08/08 475 478 472 478 61,100
2022/08/05 480 483 479 480 27,400
2022/08/04 480 480 477 477 9,200
2022/08/03 480 481 477 478 14,400
2022/08/02 482 482 480 480 14,300
2022/08/01 485 485 482 485 14,600
2022/07/29 483 488 478 485 51,700
2022/07/28 478 482 477 482 25,000
2022/07/27 481 481 478 480 16,900
2022/07/26 477 480 476 478 14,300
2022/07/25 481 481 475 478 20,300
2022/07/22 478 479 474 476 31,900
2022/07/21 472 478 471 478 28,600
2022/07/20 475 475 471 471 51,200
2022/07/19 475 475 471 472 35,600
2022/07/15 479 479 473 473 34,300
2022/07/14 477 482 477 478 10,700
2022/07/13 476 480 476 478 13,800
2022/07/12 483 483 476 478 38,400
2022/07/11 481 484 480 483 31,000
2022/07/08 482 484 477 477 49,700
2022/07/07 485 485 482 485 25,900
2022/07/06 480 484 475 482 66,500
2022/07/05 487 487 482 483 18,700
2022/07/04 490 490 483 487 24,300
2022/07/01 487 487 482 487 47,400
2022/06/30 495 495 486 486 57,500
2022/06/29 494 500 483 499 179,700
2022/06/28 492 493 486 486 186,800
2022/06/27 493 493 488 488 83,700
2022/06/24 492 492 487 488 94,300
2022/06/23 487 493 487 488 53,200
2022/06/22 491 492 483 483 59,600
2022/06/21 484 492 484 491 54,000
2022/06/20 488 490 480 481 74,000
2022/06/17 482 490 480 488 211,500
2022/06/16 485 504 485 491 73,100
2022/06/15 483 486 482 482 51,500
2022/06/14 487 487 483 484 57,700
2022/06/13 490 493 487 489 81,000
2022/06/10 500 502 495 495 104,700
2022/06/09 501 504 500 500 45,300
2022/06/08 506 506 502 502 38,700
2022/06/07 505 505 501 502 28,800
2022/06/06 502 504 501 504 23,800
2022/06/03 505 505 499 503 69,500
2022/06/02 497 503 495 502 25,200
2022/06/01 497 500 496 498 30,300
2022/05/31 501 501 497 497 25,900
2022/05/30 494 505 488 505 64,200
2022/05/27 490 491 486 489 43,600
2022/05/26 489 490 486 486 22,000
2022/05/25 493 493 485 489 21,100
2022/05/24 490 490 485 486 17,500
2022/05/23 494 494 485 487 29,200
2022/05/20 482 491 482 488 50,300
2022/05/19 482 488 482 488 15,500
2022/05/18 484 494 484 492 19,400
2022/05/17 493 497 484 484 47,400
2022/05/16 505 505 496 498 17,300
2022/05/13 498 505 498 505 25,700
2022/05/12 500 503 497 497 22,700
2022/05/11 500 505 500 500 17,200
2022/05/10 512 512 502 502 16,000
2022/05/09 513 515 510 510 21,500
2022/05/06 514 515 511 513 30,700
2022/05/02 513 515 510 510 25,400
2022/04/28 506 516 504 514 29,900
2022/04/27 501 503 496 501 57,400
2022/04/26 503 503 499 502 15,400
2022/04/25 508 508 500 502 40,100
2022/04/22 512 514 507 508 25,200
2022/04/21 518 518 514 516 19,400
2022/04/20 513 518 512 518 29,400
2022/04/19 509 514 509 510 20,400
2022/04/18 505 511 505 509 27,300
2022/04/15 509 509 502 503 16,100
2022/04/14 508 512 506 509 11,700
2022/04/13 503 510 501 509 18,300
2022/04/12 508 509 501 502 24,800
2022/04/11 509 513 505 508 22,700
2022/04/08 509 514 502 508 30,100
2022/04/07 512 512 505 508 17,600
2022/04/06 513 516 512 515 35,300
2022/04/05 517 518 513 515 23,900
2022/04/04 518 518 512 514 19,800
2022/04/01 506 516 501 516 32,300
2022/03/31 515 516 506 506 29,800
2022/03/30 520 520 507 515 19,800
2022/03/29 507 515 502 515 29,200
2022/03/28 504 509 503 508 13,400
2022/03/25 524 524 501 501 41,800
2022/03/24 504 524 498 524 64,500
2022/03/23 500 505 500 504 38,600
2022/03/22 495 500 494 499 62,200
2022/03/18 492 494 488 493 56,900
2022/03/17 488 493 484 493 45,300
2022/03/16 490 490 486 488 37,600
2022/03/15 480 490 479 490 52,700
2022/03/14 481 486 478 478 35,500
2022/03/11 474 481 474 480 35,700
2022/03/10 468 480 468 480 48,300
2022/03/09 465 473 465 466 39,300
2022/03/08 471 475 465 470 35,000
2022/03/07 474 478 469 474 45,500
2022/03/04 475 479 473 473 23,700
2022/03/03 476 479 474 475 19,200
2022/03/02 475 476 471 472 18,800
2022/03/01 478 485 477 478 26,700
2022/02/28 473 479 473 477 20,700
2022/02/25 479 479 472 472 33,500
2022/02/24 478 478 470 475 59,600
2022/02/22 479 479 475 475 14,200
2022/02/21 480 482 478 480 14,800
2022/02/18 481 484 480 480 15,700
2022/02/17 482 487 481 484 17,800
2022/02/16 482 486 478 482 30,900
2022/02/15 488 489 481 481 30,900
2022/02/14 489 491 484 487 29,200
2022/02/10 489 489 484 489 13,700
2022/02/09 486 488 485 485 15,600
2022/02/08 488 490 485 485 15,200
2022/02/07 485 490 484 488 22,400
2022/02/04 487 489 483 485 18,200
2022/02/03 488 491 488 490 26,900
2022/02/02 487 491 486 488 47,200
2022/02/01 481 485 481 485 15,800
2022/01/31 479 485 478 484 20,600
2022/01/28 473 480 472 479 27,700
2022/01/27 479 479 468 468 54,000
2022/01/26 481 482 475 477 36,100
2022/01/25 484 484 477 481 21,800
2022/01/24 479 484 477 484 13,200
2022/01/21 471 481 470 481 25,900
2022/01/20 476 483 474 474 32,800
2022/01/19 479 481 475 476 36,400
2022/01/18 481 483 479 480 17,100
2022/01/17 483 487 481 481 12,300
2022/01/14 483 488 481 484 26,300
2022/01/13 489 489 485 488 11,700
2022/01/12 485 489 482 489 15,600
2022/01/11 484 484 477 480 40,500
2022/01/07 488 489 482 484 18,100
2022/01/06 496 496 483 483 39,800
2022/01/05 490 497 488 497 40,500
2022/01/04 485 489 483 487 35,100

このページの先頭へ