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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,834 | 1,880 | 1,830 | 1,852 | 193,300 |
| 2024/12/27 | 1,818 | 1,876 | 1,811 | 1,842 | 394,400 |
| 2024/12/26 | 1,907 | 1,938 | 1,894 | 1,918 | 311,300 |
| 2024/12/25 | 1,930 | 1,934 | 1,897 | 1,907 | 143,900 |
| 2024/12/24 | 1,923 | 1,933 | 1,894 | 1,928 | 152,000 |
| 2024/12/23 | 1,981 | 2,004 | 1,922 | 1,938 | 190,000 |
| 2024/12/20 | 1,977 | 1,979 | 1,952 | 1,963 | 103,600 |
| 2024/12/19 | 1,883 | 1,974 | 1,853 | 1,949 | 160,800 |
| 2024/12/18 | 1,927 | 1,963 | 1,914 | 1,914 | 198,300 |
| 2024/12/17 | 1,970 | 1,970 | 1,921 | 1,927 | 151,300 |
| 2024/12/16 | 1,962 | 1,981 | 1,937 | 1,967 | 144,000 |
| 2024/12/13 | 1,971 | 1,992 | 1,920 | 1,955 | 201,800 |
| 2024/12/12 | 1,986 | 2,000 | 1,956 | 1,968 | 143,100 |
| 2024/12/11 | 2,007 | 2,034 | 1,973 | 1,985 | 160,600 |
| 2024/12/10 | 2,013 | 2,037 | 2,005 | 2,007 | 140,000 |
| 2024/12/09 | 2,030 | 2,030 | 1,985 | 1,999 | 137,500 |
| 2024/12/06 | 2,022 | 2,030 | 1,968 | 2,018 | 229,300 |
| 2024/12/05 | 2,084 | 2,098 | 2,041 | 2,041 | 175,700 |
| 2024/12/04 | 2,122 | 2,122 | 2,075 | 2,075 | 128,100 |
| 2024/12/03 | 2,089 | 2,124 | 2,050 | 2,122 | 147,900 |
| 2024/12/02 | 2,189 | 2,199 | 2,104 | 2,118 | 190,800 |
| 2024/11/29 | 2,182 | 2,210 | 2,175 | 2,182 | 97,700 |
| 2024/11/28 | 2,162 | 2,185 | 2,145 | 2,161 | 133,700 |
| 2024/11/27 | 2,165 | 2,197 | 2,114 | 2,197 | 157,000 |
| 2024/11/26 | 2,140 | 2,180 | 2,135 | 2,163 | 123,800 |
| 2024/11/25 | 2,157 | 2,169 | 2,112 | 2,133 | 131,700 |
| 2024/11/22 | 2,149 | 2,180 | 2,082 | 2,146 | 283,400 |
| 2024/11/21 | 2,104 | 2,155 | 2,069 | 2,153 | 232,400 |
| 2024/11/20 | 2,025 | 2,077 | 2,025 | 2,070 | 178,300 |
| 2024/11/19 | 1,941 | 2,033 | 1,936 | 2,008 | 194,300 |
| 2024/11/18 | 1,928 | 1,981 | 1,928 | 1,948 | 112,700 |
| 2024/11/15 | 1,912 | 1,955 | 1,886 | 1,928 | 163,100 |
| 2024/11/14 | 1,929 | 1,945 | 1,892 | 1,912 | 171,500 |
| 2024/11/13 | 1,906 | 1,939 | 1,898 | 1,915 | 180,000 |
| 2024/11/12 | 1,860 | 1,918 | 1,860 | 1,916 | 184,000 |
| 2024/11/11 | 1,859 | 1,872 | 1,830 | 1,845 | 138,000 |
| 2024/11/08 | 1,850 | 1,868 | 1,842 | 1,864 | 108,000 |
| 2024/11/07 | 1,820 | 1,859 | 1,802 | 1,852 | 180,000 |
| 2024/11/06 | 1,760 | 1,833 | 1,755 | 1,795 | 413,700 |
| 2024/11/05 | 1,586 | 1,789 | 1,564 | 1,782 | 614,400 |
| 2024/11/01 | 1,548 | 1,574 | 1,545 | 1,560 | 64,700 |
| 2024/10/31 | 1,573 | 1,588 | 1,550 | 1,575 | 63,800 |
| 2024/10/30 | 1,575 | 1,606 | 1,567 | 1,570 | 319,500 |
| 2024/10/29 | 1,585 | 1,594 | 1,561 | 1,575 | 57,800 |
| 2024/10/28 | 1,531 | 1,562 | 1,522 | 1,554 | 95,800 |
| 2024/10/25 | 1,558 | 1,570 | 1,523 | 1,536 | 79,800 |
| 2024/10/24 | 1,532 | 1,552 | 1,523 | 1,542 | 87,400 |
| 2024/10/23 | 1,593 | 1,603 | 1,563 | 1,570 | 87,100 |
| 2024/10/22 | 1,632 | 1,632 | 1,590 | 1,604 | 114,900 |
| 2024/10/21 | 1,652 | 1,680 | 1,631 | 1,631 | 62,000 |
| 2024/10/18 | 1,682 | 1,694 | 1,653 | 1,656 | 69,200 |
| 2024/10/17 | 1,681 | 1,704 | 1,676 | 1,682 | 67,200 |
| 2024/10/16 | 1,610 | 1,676 | 1,605 | 1,668 | 118,400 |
| 2024/10/15 | 1,680 | 1,687 | 1,628 | 1,629 | 124,500 |
| 2024/10/11 | 1,665 | 1,687 | 1,651 | 1,670 | 72,500 |
| 2024/10/10 | 1,676 | 1,688 | 1,658 | 1,659 | 90,400 |
| 2024/10/09 | 1,711 | 1,721 | 1,661 | 1,685 | 152,200 |
| 2024/10/08 | 1,727 | 1,742 | 1,699 | 1,707 | 90,500 |
| 2024/10/07 | 1,720 | 1,763 | 1,697 | 1,744 | 137,600 |
| 2024/10/04 | 1,705 | 1,724 | 1,699 | 1,701 | 93,000 |
| 2024/10/03 | 1,713 | 1,722 | 1,691 | 1,708 | 105,400 |
| 2024/10/02 | 1,679 | 1,710 | 1,668 | 1,686 | 107,900 |
| 2024/10/01 | 1,641 | 1,703 | 1,641 | 1,696 | 138,400 |
| 2024/09/30 | 1,635 | 1,655 | 1,609 | 1,625 | 177,200 |
| 2024/09/27 | 1,598 | 1,682 | 1,584 | 1,675 | 272,900 |
| 2024/09/26 | 1,542 | 1,583 | 1,539 | 1,583 | 119,900 |
| 2024/09/25 | 1,534 | 1,536 | 1,504 | 1,536 | 76,300 |
| 2024/09/24 | 1,568 | 1,568 | 1,517 | 1,534 | 120,800 |
| 2024/09/20 | 1,544 | 1,567 | 1,536 | 1,561 | 183,100 |
| 2024/09/19 | 1,510 | 1,541 | 1,510 | 1,536 | 78,500 |
| 2024/09/18 | 1,515 | 1,535 | 1,498 | 1,502 | 93,100 |
| 2024/09/17 | 1,518 | 1,537 | 1,484 | 1,507 | 120,900 |
| 2024/09/13 | 1,490 | 1,510 | 1,485 | 1,499 | 70,900 |
| 2024/09/12 | 1,495 | 1,507 | 1,482 | 1,496 | 98,400 |
| 2024/09/11 | 1,480 | 1,494 | 1,433 | 1,458 | 82,500 |
| 2024/09/10 | 1,486 | 1,501 | 1,472 | 1,485 | 118,500 |
| 2024/09/09 | 1,413 | 1,483 | 1,413 | 1,474 | 109,800 |
| 2024/09/06 | 1,438 | 1,445 | 1,423 | 1,443 | 73,200 |
| 2024/09/05 | 1,415 | 1,454 | 1,410 | 1,436 | 105,600 |
| 2024/09/04 | 1,464 | 1,465 | 1,415 | 1,423 | 194,500 |
| 2024/09/03 | 1,470 | 1,519 | 1,465 | 1,519 | 130,100 |
| 2024/09/02 | 1,518 | 1,531 | 1,446 | 1,464 | 128,200 |
| 2024/08/30 | 1,457 | 1,495 | 1,444 | 1,490 | 201,500 |
| 2024/08/29 | 1,396 | 1,466 | 1,393 | 1,460 | 198,400 |
| 2024/08/28 | 1,415 | 1,420 | 1,388 | 1,396 | 117,300 |
| 2024/08/27 | 1,387 | 1,457 | 1,387 | 1,430 | 359,100 |
| 2024/08/26 | 1,368 | 1,378 | 1,330 | 1,333 | 95,600 |
| 2024/08/23 | 1,353 | 1,366 | 1,348 | 1,356 | 57,700 |
| 2024/08/22 | 1,343 | 1,362 | 1,328 | 1,356 | 104,000 |
| 2024/08/21 | 1,327 | 1,330 | 1,311 | 1,313 | 59,000 |
| 2024/08/20 | 1,338 | 1,359 | 1,333 | 1,342 | 93,800 |
| 2024/08/19 | 1,343 | 1,370 | 1,328 | 1,328 | 158,900 |
| 2024/08/16 | 1,319 | 1,343 | 1,319 | 1,330 | 110,000 |
| 2024/08/15 | 1,310 | 1,322 | 1,295 | 1,306 | 78,400 |
| 2024/08/14 | 1,325 | 1,328 | 1,292 | 1,308 | 126,100 |
| 2024/08/13 | 1,340 | 1,349 | 1,285 | 1,310 | 301,300 |
| 2024/08/09 | 1,176 | 1,187 | 1,135 | 1,179 | 146,700 |
| 2024/08/08 | 1,170 | 1,188 | 1,150 | 1,155 | 135,500 |
| 2024/08/07 | 1,157 | 1,210 | 1,151 | 1,186 | 168,100 |
| 2024/08/06 | 1,119 | 1,184 | 1,102 | 1,182 | 193,000 |
| 2024/08/05 | 1,079 | 1,117 | 1,000 | 1,029 | 409,900 |
| 2024/08/02 | 1,176 | 1,184 | 1,148 | 1,152 | 263,600 |
| 2024/08/01 | 1,315 | 1,316 | 1,230 | 1,238 | 209,200 |
| 2024/07/31 | 1,295 | 1,323 | 1,288 | 1,323 | 59,100 |
| 2024/07/30 | 1,324 | 1,324 | 1,297 | 1,308 | 144,800 |
| 2024/07/29 | 1,309 | 1,332 | 1,302 | 1,331 | 73,300 |
| 2024/07/26 | 1,286 | 1,309 | 1,276 | 1,296 | 78,900 |
| 2024/07/25 | 1,300 | 1,300 | 1,262 | 1,282 | 191,100 |
| 2024/07/24 | 1,333 | 1,334 | 1,313 | 1,314 | 73,000 |
| 2024/07/23 | 1,338 | 1,354 | 1,330 | 1,345 | 44,700 |
| 2024/07/22 | 1,352 | 1,362 | 1,328 | 1,332 | 64,100 |
| 2024/07/19 | 1,355 | 1,369 | 1,349 | 1,350 | 74,900 |
| 2024/07/18 | 1,370 | 1,379 | 1,363 | 1,366 | 53,800 |
| 2024/07/17 | 1,375 | 1,398 | 1,375 | 1,377 | 65,800 |
| 2024/07/16 | 1,362 | 1,385 | 1,361 | 1,363 | 84,300 |
| 2024/07/12 | 1,330 | 1,365 | 1,326 | 1,354 | 117,300 |
| 2024/07/11 | 1,330 | 1,345 | 1,325 | 1,334 | 72,900 |
| 2024/07/10 | 1,307 | 1,320 | 1,304 | 1,320 | 76,200 |
| 2024/07/09 | 1,325 | 1,331 | 1,293 | 1,307 | 134,200 |
| 2024/07/08 | 1,318 | 1,343 | 1,315 | 1,325 | 124,900 |
| 2024/07/05 | 1,330 | 1,330 | 1,307 | 1,310 | 118,100 |
| 2024/07/04 | 1,335 | 1,344 | 1,325 | 1,334 | 102,800 |
| 2024/07/03 | 1,328 | 1,347 | 1,320 | 1,332 | 89,100 |
| 2024/07/02 | 1,321 | 1,330 | 1,310 | 1,315 | 116,100 |
| 2024/07/01 | 1,284 | 1,319 | 1,283 | 1,317 | 147,000 |
| 2024/06/28 | 1,264 | 1,273 | 1,263 | 1,271 | 79,400 |
| 2024/06/27 | 1,249 | 1,266 | 1,248 | 1,259 | 84,900 |
| 2024/06/26 | 1,269 | 1,269 | 1,250 | 1,257 | 94,100 |
| 2024/06/25 | 1,243 | 1,267 | 1,238 | 1,252 | 109,200 |
| 2024/06/24 | 1,244 | 1,244 | 1,226 | 1,232 | 67,200 |
| 2024/06/21 | 1,239 | 1,246 | 1,228 | 1,232 | 142,100 |
| 2024/06/20 | 1,247 | 1,249 | 1,226 | 1,239 | 113,400 |
| 2024/06/19 | 1,216 | 1,252 | 1,211 | 1,247 | 182,100 |
| 2024/06/18 | 1,211 | 1,234 | 1,201 | 1,216 | 129,600 |
| 2024/06/17 | 1,210 | 1,243 | 1,210 | 1,222 | 325,300 |
| 2024/06/14 | 1,140 | 1,193 | 1,139 | 1,188 | 182,400 |
| 2024/06/13 | 1,163 | 1,163 | 1,140 | 1,143 | 89,800 |
| 2024/06/12 | 1,170 | 1,171 | 1,145 | 1,153 | 66,300 |
| 2024/06/11 | 1,159 | 1,172 | 1,159 | 1,167 | 55,600 |
| 2024/06/10 | 1,165 | 1,174 | 1,149 | 1,160 | 112,800 |
| 2024/06/07 | 1,130 | 1,170 | 1,130 | 1,167 | 135,600 |
| 2024/06/06 | 1,153 | 1,153 | 1,122 | 1,129 | 136,000 |
| 2024/06/05 | 1,165 | 1,165 | 1,145 | 1,149 | 169,000 |
| 2024/06/04 | 1,156 | 1,174 | 1,150 | 1,168 | 71,200 |
| 2024/06/03 | 1,171 | 1,172 | 1,143 | 1,155 | 127,700 |
| 2024/05/31 | 1,113 | 1,155 | 1,113 | 1,148 | 134,500 |
| 2024/05/30 | 1,106 | 1,113 | 1,071 | 1,109 | 482,200 |
| 2024/05/29 | 1,130 | 1,136 | 1,112 | 1,118 | 148,100 |
| 2024/05/28 | 1,133 | 1,143 | 1,122 | 1,129 | 115,600 |
| 2024/05/27 | 1,133 | 1,138 | 1,121 | 1,135 | 126,200 |
| 2024/05/24 | 1,139 | 1,145 | 1,120 | 1,131 | 274,900 |
| 2024/05/23 | 1,161 | 1,164 | 1,148 | 1,151 | 124,100 |
| 2024/05/22 | 1,171 | 1,173 | 1,158 | 1,159 | 121,600 |
| 2024/05/21 | 1,192 | 1,194 | 1,167 | 1,167 | 141,100 |
| 2024/05/20 | 1,203 | 1,211 | 1,190 | 1,190 | 138,100 |
| 2024/05/17 | 1,155 | 1,203 | 1,143 | 1,192 | 220,700 |
| 2024/05/16 | 1,165 | 1,168 | 1,150 | 1,164 | 229,800 |
| 2024/05/15 | 1,199 | 1,199 | 1,155 | 1,156 | 369,900 |
| 2024/05/14 | 1,224 | 1,224 | 1,175 | 1,182 | 399,500 |
| 2024/05/13 | 1,300 | 1,303 | 1,207 | 1,223 | 803,700 |
| 2024/05/10 | 1,444 | 1,461 | 1,434 | 1,461 | 101,300 |
| 2024/05/09 | 1,456 | 1,456 | 1,430 | 1,432 | 76,800 |
| 2024/05/08 | 1,456 | 1,474 | 1,442 | 1,458 | 105,200 |
| 2024/05/07 | 1,472 | 1,480 | 1,436 | 1,461 | 152,600 |
| 2024/05/02 | 1,380 | 1,433 | 1,380 | 1,430 | 119,900 |
| 2024/05/01 | 1,385 | 1,404 | 1,370 | 1,380 | 80,300 |
| 2024/04/30 | 1,392 | 1,405 | 1,384 | 1,393 | 52,500 |
| 2024/04/26 | 1,379 | 1,387 | 1,356 | 1,378 | 232,200 |
| 2024/04/25 | 1,414 | 1,416 | 1,384 | 1,384 | 85,300 |
| 2024/04/24 | 1,413 | 1,419 | 1,402 | 1,413 | 78,700 |
| 2024/04/23 | 1,408 | 1,410 | 1,381 | 1,405 | 60,100 |
| 2024/04/22 | 1,376 | 1,402 | 1,368 | 1,395 | 111,000 |
| 2024/04/19 | 1,352 | 1,388 | 1,350 | 1,373 | 185,700 |
| 2024/04/18 | 1,354 | 1,383 | 1,341 | 1,376 | 109,500 |
| 2024/04/17 | 1,380 | 1,381 | 1,329 | 1,345 | 112,000 |
| 2024/04/16 | 1,396 | 1,396 | 1,351 | 1,360 | 146,400 |
| 2024/04/15 | 1,412 | 1,425 | 1,398 | 1,412 | 98,300 |
| 2024/04/12 | 1,431 | 1,469 | 1,428 | 1,433 | 102,300 |
| 2024/04/11 | 1,462 | 1,462 | 1,418 | 1,425 | 172,000 |
| 2024/04/10 | 1,481 | 1,518 | 1,477 | 1,479 | 118,000 |
| 2024/04/09 | 1,480 | 1,498 | 1,464 | 1,475 | 99,700 |
| 2024/04/08 | 1,505 | 1,514 | 1,459 | 1,466 | 137,800 |
| 2024/04/05 | 1,491 | 1,524 | 1,482 | 1,505 | 100,100 |
| 2024/04/04 | 1,547 | 1,553 | 1,528 | 1,531 | 71,500 |
| 2024/04/03 | 1,534 | 1,565 | 1,513 | 1,529 | 89,400 |
| 2024/04/02 | 1,590 | 1,596 | 1,536 | 1,552 | 104,900 |
| 2024/04/01 | 1,692 | 1,695 | 1,560 | 1,584 | 223,000 |
| 2024/03/29 | 1,580 | 1,640 | 1,579 | 1,640 | 99,200 |
| 2024/03/28 | 1,578 | 1,610 | 1,556 | 1,570 | 88,400 |
| 2024/03/27 | 1,564 | 1,587 | 1,548 | 1,574 | 83,500 |
| 2024/03/26 | 1,571 | 1,580 | 1,545 | 1,550 | 126,900 |
| 2024/03/25 | 1,619 | 1,628 | 1,582 | 1,590 | 120,200 |
| 2024/03/22 | 1,614 | 1,624 | 1,591 | 1,615 | 150,300 |
| 2024/03/21 | 1,598 | 1,629 | 1,587 | 1,618 | 234,300 |
| 2024/03/19 | 1,460 | 1,552 | 1,456 | 1,552 | 259,100 |
| 2024/03/18 | 1,405 | 1,475 | 1,401 | 1,455 | 222,300 |
| 2024/03/15 | 1,401 | 1,405 | 1,376 | 1,402 | 123,300 |
| 2024/03/14 | 1,381 | 1,410 | 1,367 | 1,403 | 152,100 |
| 2024/03/13 | 1,371 | 1,385 | 1,352 | 1,374 | 102,700 |
| 2024/03/12 | 1,320 | 1,360 | 1,308 | 1,360 | 119,300 |
| 2024/03/11 | 1,340 | 1,362 | 1,298 | 1,321 | 225,300 |
| 2024/03/08 | 1,366 | 1,382 | 1,340 | 1,342 | 160,800 |
| 2024/03/07 | 1,438 | 1,449 | 1,365 | 1,366 | 202,500 |
| 2024/03/06 | 1,400 | 1,451 | 1,400 | 1,438 | 166,000 |
| 2024/03/05 | 1,386 | 1,413 | 1,382 | 1,411 | 162,100 |
| 2024/03/04 | 1,391 | 1,404 | 1,380 | 1,389 | 94,700 |
| 2024/03/01 | 1,401 | 1,412 | 1,377 | 1,394 | 115,800 |
| 2024/02/29 | 1,399 | 1,407 | 1,376 | 1,399 | 118,200 |
| 2024/02/28 | 1,413 | 1,418 | 1,390 | 1,392 | 180,800 |
| 2024/02/27 | 1,403 | 1,441 | 1,401 | 1,420 | 151,900 |
| 2024/02/26 | 1,399 | 1,423 | 1,394 | 1,403 | 163,500 |
| 2024/02/22 | 1,394 | 1,408 | 1,369 | 1,386 | 157,500 |
| 2024/02/21 | 1,381 | 1,395 | 1,358 | 1,364 | 129,500 |
| 2024/02/20 | 1,436 | 1,451 | 1,393 | 1,395 | 178,800 |
| 2024/02/19 | 1,385 | 1,423 | 1,369 | 1,423 | 262,300 |
| 2024/02/16 | 1,401 | 1,444 | 1,375 | 1,396 | 607,200 |
| 2024/02/15 | 1,300 | 1,431 | 1,290 | 1,431 | 1,624,100 |
| 2024/02/14 | 1,141 | 1,151 | 1,120 | 1,131 | 231,300 |
| 2024/02/13 | 1,140 | 1,160 | 1,132 | 1,160 | 114,800 |
| 2024/02/09 | 1,137 | 1,159 | 1,129 | 1,129 | 84,000 |
| 2024/02/08 | 1,154 | 1,159 | 1,130 | 1,133 | 87,800 |
| 2024/02/07 | 1,144 | 1,165 | 1,132 | 1,151 | 122,400 |
| 2024/02/06 | 1,180 | 1,183 | 1,140 | 1,147 | 141,400 |
| 2024/02/05 | 1,174 | 1,207 | 1,147 | 1,193 | 205,700 |
| 2024/02/02 | 1,174 | 1,183 | 1,166 | 1,168 | 96,300 |
| 2024/02/01 | 1,178 | 1,183 | 1,158 | 1,158 | 102,000 |
| 2024/01/31 | 1,167 | 1,185 | 1,161 | 1,178 | 107,100 |
| 2024/01/30 | 1,170 | 1,180 | 1,153 | 1,169 | 199,800 |
| 2024/01/29 | 1,105 | 1,183 | 1,105 | 1,173 | 326,700 |
| 2024/01/26 | 1,110 | 1,117 | 1,097 | 1,103 | 98,900 |
| 2024/01/25 | 1,102 | 1,116 | 1,096 | 1,107 | 149,500 |
| 2024/01/24 | 1,112 | 1,126 | 1,106 | 1,106 | 176,500 |
| 2024/01/23 | 1,151 | 1,151 | 1,118 | 1,128 | 200,800 |
| 2024/01/22 | 1,116 | 1,153 | 1,114 | 1,151 | 252,000 |
| 2024/01/19 | 1,102 | 1,114 | 1,088 | 1,111 | 113,300 |
| 2024/01/18 | 1,100 | 1,104 | 1,092 | 1,098 | 80,100 |
| 2024/01/17 | 1,115 | 1,149 | 1,101 | 1,101 | 249,700 |
| 2024/01/16 | 1,130 | 1,130 | 1,113 | 1,116 | 165,500 |
| 2024/01/15 | 1,071 | 1,137 | 1,071 | 1,136 | 227,700 |
| 2024/01/12 | 1,100 | 1,100 | 1,058 | 1,070 | 292,400 |
| 2024/01/11 | 1,133 | 1,152 | 1,107 | 1,107 | 247,800 |
| 2024/01/10 | 1,129 | 1,143 | 1,119 | 1,125 | 135,000 |
| 2024/01/09 | 1,129 | 1,138 | 1,119 | 1,129 | 162,600 |
| 2024/01/05 | 1,107 | 1,134 | 1,106 | 1,117 | 202,800 |
| 2024/01/04 | 1,070 | 1,102 | 1,062 | 1,096 | 223,100 |