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
2023/12/29 1,091 1,108 1,047 1,082 471,100
2023/12/28 1,100 1,126 1,081 1,113 498,700
2023/12/27 1,140 1,168 1,125 1,161 480,300
2023/12/26 1,188 1,191 1,133 1,140 384,800
2023/12/25 1,195 1,198 1,171 1,176 232,100
2023/12/22 1,195 1,217 1,183 1,184 194,800
2023/12/21 1,184 1,199 1,176 1,194 167,000
2023/12/20 1,190 1,215 1,183 1,197 213,500
2023/12/19 1,162 1,189 1,158 1,183 177,300
2023/12/18 1,158 1,166 1,138 1,159 183,100
2023/12/15 1,155 1,184 1,155 1,177 173,800
2023/12/14 1,181 1,187 1,150 1,163 172,100
2023/12/13 1,170 1,193 1,164 1,178 183,000
2023/12/12 1,163 1,174 1,155 1,162 149,700
2023/12/11 1,179 1,184 1,144 1,158 211,400
2023/12/08 1,215 1,222 1,138 1,140 544,900
2023/12/07 1,237 1,244 1,229 1,231 109,900
2023/12/06 1,224 1,246 1,224 1,246 92,900
2023/12/05 1,252 1,263 1,221 1,221 205,000
2023/12/04 1,234 1,254 1,232 1,248 123,900
2023/12/01 1,239 1,239 1,220 1,231 146,700
2023/11/30 1,250 1,250 1,191 1,238 431,900
2023/11/29 1,287 1,295 1,257 1,265 176,200
2023/11/28 1,299 1,311 1,284 1,295 138,600
2023/11/27 1,281 1,315 1,281 1,293 239,500
2023/11/24 1,255 1,269 1,246 1,265 106,200
2023/11/22 1,226 1,258 1,222 1,242 98,600
2023/11/21 1,230 1,238 1,217 1,236 94,600
2023/11/20 1,248 1,271 1,224 1,224 213,100
2023/11/17 1,202 1,261 1,202 1,246 284,500
2023/11/16 1,195 1,216 1,181 1,208 154,100
2023/11/15 1,137 1,215 1,126 1,195 364,200
2023/11/14 1,160 1,160 1,137 1,140 186,000
2023/11/13 1,168 1,177 1,148 1,169 165,600
2023/11/10 1,162 1,169 1,141 1,168 258,600
2023/11/09 1,125 1,193 1,124 1,185 315,100
2023/11/08 1,150 1,185 1,121 1,124 745,100
2023/11/07 1,062 1,062 1,040 1,053 133,500
2023/11/06 1,032 1,066 1,029 1,062 250,700
2023/11/02 1,009 1,018 1,002 1,014 103,200
2023/11/01 1,027 1,029 992 1,000 134,500
2023/10/31 979 1,020 968 1,018 234,000
2023/10/30 990 990 974 979 271,900
2023/10/27 979 995 970 995 109,600
2023/10/26 999 1,005 968 974 210,200
2023/10/25 995 1,028 995 1,010 104,300
2023/10/24 995 1,005 971 1,000 120,900
2023/10/23 1,002 1,008 994 995 71,700
2023/10/20 997 1,012 993 1,005 75,100
2023/10/19 1,005 1,018 993 1,007 112,700
2023/10/18 977 1,032 977 1,027 274,700
2023/10/17 972 983 966 981 181,800
2023/10/16 995 1,005 933 942 534,100
2023/10/13 1,023 1,032 1,013 1,014 99,100
2023/10/12 1,040 1,040 1,021 1,035 77,300
2023/10/11 1,053 1,054 1,035 1,043 74,900
2023/10/10 1,041 1,061 1,028 1,045 147,600
2023/10/06 1,034 1,049 1,032 1,039 101,000
2023/10/05 1,009 1,034 1,009 1,032 266,800
2023/10/04 991 1,009 976 979 313,600
2023/10/03 1,042 1,048 1,016 1,031 210,900
2023/10/02 1,090 1,111 1,072 1,072 255,400
2023/09/29 1,133 1,150 1,090 1,093 233,500
2023/09/28 1,124 1,136 1,103 1,122 145,000
2023/09/27 1,084 1,111 1,078 1,110 94,400
2023/09/26 1,131 1,133 1,092 1,094 145,000
2023/09/25 1,109 1,133 1,104 1,125 133,600
2023/09/22 1,071 1,105 1,057 1,097 113,200
2023/09/21 1,090 1,109 1,075 1,085 92,800
2023/09/20 1,126 1,129 1,090 1,091 138,000
2023/09/19 1,093 1,118 1,075 1,118 230,300
2023/09/15 1,054 1,088 1,054 1,086 231,900
2023/09/14 1,032 1,047 1,018 1,043 147,400
2023/09/13 1,026 1,036 1,020 1,033 77,500
2023/09/12 1,020 1,043 1,020 1,032 90,400
2023/09/11 1,032 1,037 1,005 1,018 104,000
2023/09/08 1,061 1,066 1,023 1,032 187,400
2023/09/07 997 1,062 997 1,062 265,800
2023/09/06 1,005 1,009 997 998 129,200
2023/09/05 1,001 1,019 994 1,011 129,600
2023/09/04 1,018 1,026 1,004 1,005 90,100
2023/09/01 1,011 1,022 1,003 1,018 86,600
2023/08/31 1,001 1,028 1,001 1,015 142,400
2023/08/30 1,009 1,015 991 993 128,400
2023/08/29 986 1,000 979 1,000 149,200
2023/08/28 986 1,011 976 988 261,200
2023/08/25 946 962 940 956 137,700
2023/08/24 949 955 941 949 66,200
2023/08/23 925 954 921 954 112,200
2023/08/22 913 925 907 925 76,900
2023/08/21 920 935 912 913 89,400
2023/08/18 908 923 906 917 113,100
2023/08/17 920 920 893 916 193,300
2023/08/16 938 947 922 928 124,200
2023/08/15 946 957 936 938 147,600
2023/08/14 940 953 934 949 166,300
2023/08/10 955 972 933 944 231,300
2023/08/09 954 975 947 960 189,400
2023/08/08 974 1,009 957 964 574,800
2023/08/07 918 980 918 969 833,600
2023/08/04 865 878 862 873 150,600
2023/08/03 852 870 847 866 149,800
2023/08/02 883 883 850 855 351,600
2023/08/01 895 900 875 881 221,900
2023/07/31 910 910 891 895 246,900
2023/07/28 908 917 885 910 430,600
2023/07/27 899 920 896 920 270,100
2023/07/26 895 898 877 898 218,500
2023/07/25 870 895 865 895 201,800
2023/07/24 865 877 851 872 309,300
2023/07/21 880 890 857 867 519,500
2023/07/20 870 885 841 880 2,013,700
2023/07/19 855 855 855 855 185,300
2023/07/18 695 708 694 705 53,500
2023/07/14 696 696 685 693 58,000
2023/07/13 695 696 683 694 60,000
2023/07/12 698 699 683 693 128,000
2023/07/11 703 715 698 700 94,700
2023/07/10 704 711 700 705 75,700
2023/07/07 714 718 707 708 44,000
2023/07/06 719 730 716 720 69,100
2023/07/05 715 726 714 719 84,500
2023/07/04 700 718 699 714 72,900
2023/07/03 695 706 690 702 148,200
2023/06/30 705 710 696 699 193,000
2023/06/29 707 737 707 716 377,800
2023/06/28 716 722 697 702 455,500
2023/06/27 710 715 692 714 262,600
2023/06/26 712 729 709 715 146,600
2023/06/23 726 729 699 712 312,200
2023/06/22 735 739 725 726 137,500
2023/06/21 746 746 730 740 121,900
2023/06/20 760 760 750 754 79,000
2023/06/19 767 774 756 765 121,900
2023/06/16 739 760 732 753 155,600
2023/06/15 739 749 732 742 94,600
2023/06/14 754 759 742 747 103,300
2023/06/13 768 769 751 751 172,600
2023/06/12 757 778 751 772 372,400
2023/06/09 696 721 694 721 191,800
2023/06/08 701 701 682 691 119,700
2023/06/07 680 713 678 702 307,000
2023/06/06 666 678 664 677 72,800
2023/06/05 674 675 663 668 90,100
2023/06/02 645 668 643 667 89,900
2023/06/01 642 656 641 645 75,600
2023/05/31 658 658 637 638 86,400
2023/05/30 648 661 647 659 58,900
2023/05/29 655 659 646 647 77,500
2023/05/26 673 673 653 653 71,200
2023/05/25 663 675 661 671 64,500
2023/05/24 657 672 653 663 90,900
2023/05/23 694 694 658 660 204,600
2023/05/22 680 695 680 694 80,400
2023/05/19 670 687 670 679 103,700
2023/05/18 671 675 660 668 77,100
2023/05/17 643 673 643 670 195,300
2023/05/16 668 668 641 642 169,000
2023/05/15 648 670 646 668 177,400
2023/05/12 649 657 641 650 66,500
2023/05/11 650 652 645 648 38,200
2023/05/10 657 658 645 647 51,500
2023/05/09 639 657 639 652 79,300
2023/05/08 628 640 628 636 59,400
2023/05/02 635 636 623 628 53,900
2023/05/01 632 640 623 633 74,000
2023/04/28 616 627 615 627 77,100
2023/04/27 609 617 608 611 133,700
2023/04/26 610 615 603 611 57,000
2023/04/25 607 615 605 613 66,900
2023/04/24 600 604 598 604 33,100
2023/04/21 598 599 593 595 40,500
2023/04/20 601 607 599 600 46,800
2023/04/19 599 601 595 601 31,800
2023/04/18 596 606 596 599 53,300
2023/04/17 601 606 595 595 37,700
2023/04/14 599 599 592 597 31,300
2023/04/13 600 600 594 597 33,400
2023/04/12 596 602 589 600 59,300
2023/04/11 587 596 581 596 68,100
2023/04/10 578 583 574 579 34,900
2023/04/07 568 578 568 576 43,000
2023/04/06 581 584 561 567 94,500
2023/04/05 593 593 580 581 35,200
2023/04/04 593 596 586 593 47,300
2023/04/03 582 595 577 590 97,500
2023/03/31 575 580 570 580 62,300
2023/03/30 557 570 553 570 46,900
2023/03/29 548 558 548 558 47,300
2023/03/28 556 560 535 547 68,900
2023/03/27 551 558 549 556 21,300
2023/03/24 551 555 547 551 30,000
2023/03/23 545 556 542 551 32,300
2023/03/22 553 553 542 547 32,200
2023/03/20 560 561 540 543 48,200
2023/03/17 552 562 546 562 51,400
2023/03/16 548 552 543 549 41,300
2023/03/15 544 559 544 552 37,500
2023/03/14 538 544 531 542 65,600
2023/03/13 552 554 542 548 49,600
2023/03/10 574 576 561 562 72,800
2023/03/09 570 581 570 581 53,800
2023/03/08 559 568 553 568 31,700
2023/03/07 558 573 558 563 71,500
2023/03/06 550 559 549 559 44,300
2023/03/03 549 550 545 547 44,200
2023/03/02 548 549 543 547 36,200
2023/03/01 536 545 535 544 31,000
2023/02/28 545 545 540 540 23,600
2023/02/27 530 545 526 545 64,800
2023/02/24 525 528 522 528 50,600
2023/02/22 517 519 515 519 26,500
2023/02/21 519 519 516 517 16,800
2023/02/20 515 519 512 519 38,900
2023/02/17 513 513 509 513 16,500
2023/02/16 513 513 508 512 28,300
2023/02/15 517 519 506 511 76,700
2023/02/14 503 508 503 508 27,200
2023/02/13 505 505 503 503 13,400
2023/02/10 503 504 500 503 15,400
2023/02/09 500 504 498 501 15,900
2023/02/08 500 500 498 500 7,800
2023/02/07 499 500 497 500 14,400
2023/02/06 495 498 493 498 13,600
2023/02/03 493 494 490 494 14,100
2023/02/02 496 496 492 494 15,400
2023/02/01 496 496 493 496 15,800
2023/01/31 482 493 482 490 24,800
2023/01/30 497 497 483 484 120,200
2023/01/27 497 499 494 494 13,900
2023/01/26 493 497 492 497 16,000
2023/01/25 486 492 486 492 30,800
2023/01/24 487 490 487 490 24,200
2023/01/23 483 487 480 487 21,700
2023/01/20 482 482 479 479 17,100
2023/01/19 478 482 477 479 13,500
2023/01/18 481 484 475 478 24,400
2023/01/17 470 481 469 481 35,600
2023/01/16 471 472 467 467 25,700
2023/01/13 470 474 469 471 45,700
2023/01/12 477 478 470 470 36,600
2023/01/11 477 479 476 477 15,100
2023/01/10 477 479 476 476 16,300
2023/01/06 476 476 472 475 25,300
2023/01/05 481 481 475 476 39,400
2023/01/04 486 489 482 482 30,100

このページの先頭へ