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
2025/07/30 1,938 1,959 1,936 1,959 50,600
2025/07/29 1,930 1,962 1,929 1,935 122,900
2025/07/28 1,919 1,936 1,914 1,927 95,600
2025/07/25 1,917 1,920 1,902 1,914 71,800
2025/07/24 1,933 1,937 1,910 1,910 81,700
2025/07/23 1,917 1,923 1,900 1,915 94,600
2025/07/22 1,901 1,916 1,869 1,898 118,000
2025/07/18 1,940 1,940 1,840 1,861 337,700
2025/07/17 1,930 1,943 1,926 1,939 44,400
2025/07/16 1,930 1,947 1,921 1,927 76,200
2025/07/15 1,941 1,955 1,918 1,934 75,900
2025/07/14 1,920 1,940 1,911 1,929 104,400
2025/07/11 1,918 1,945 1,913 1,920 135,300
2025/07/10 1,908 1,912 1,887 1,900 91,300
2025/07/09 1,878 1,910 1,878 1,898 112,000
2025/07/08 1,874 1,888 1,870 1,881 101,700
2025/07/07 1,893 1,894 1,880 1,887 161,300
2025/07/04 1,904 1,919 1,898 1,901 118,100
2025/07/03 1,901 1,912 1,892 1,903 118,000
2025/07/02 1,894 1,924 1,880 1,908 129,400
2025/07/01 1,999 2,000 1,904 1,904 290,500
2025/06/30 1,993 2,007 1,972 1,995 149,400
2025/06/27 1,967 2,015 1,958 1,998 171,800
2025/06/26 1,991 2,011 1,985 2,011 165,700
2025/06/25 2,016 2,016 1,971 2,008 135,400
2025/06/24 2,012 2,020 1,994 2,012 104,800
2025/06/23 2,020 2,020 1,990 2,001 147,400
2025/06/20 2,040 2,063 2,026 2,026 97,500
2025/06/19 2,061 2,063 2,031 2,052 68,300
2025/06/18 2,058 2,088 2,041 2,050 87,000
2025/06/17 2,033 2,057 2,030 2,057 70,900
2025/06/16 2,058 2,069 2,025 2,025 105,300
2025/06/13 2,086 2,105 2,055 2,058 84,900
2025/06/12 2,103 2,111 2,093 2,097 45,400
2025/06/11 2,073 2,122 2,070 2,103 97,900
2025/06/10 2,084 2,089 2,055 2,073 100,800
2025/06/09 2,046 2,093 2,039 2,075 120,400
2025/06/06 2,011 2,034 2,011 2,029 64,200
2025/06/05 2,014 2,023 2,005 2,018 68,500
2025/06/04 2,024 2,032 2,003 2,009 106,600
2025/06/03 2,053 2,053 2,011 2,024 143,200
2025/06/02 2,076 2,089 2,045 2,062 99,200
2025/05/30 2,028 2,074 2,025 2,070 90,300
2025/05/29 2,050 2,056 2,023 2,035 100,700
2025/05/28 2,041 2,055 2,035 2,042 75,600
2025/05/27 2,032 2,045 2,026 2,037 72,400
2025/05/26 2,045 2,052 2,035 2,039 42,600
2025/05/23 2,041 2,051 2,024 2,044 56,000
2025/05/22 2,031 2,044 2,021 2,035 111,100
2025/05/21 2,121 2,133 2,068 2,072 124,400
2025/05/20 2,167 2,200 2,110 2,121 111,700
2025/05/19 2,119 2,149 2,105 2,139 89,500
2025/05/16 2,120 2,143 2,078 2,128 135,800
2025/05/15 2,180 2,207 2,093 2,120 227,600
2025/05/14 2,285 2,300 2,171 2,207 216,400
2025/05/13 2,242 2,289 2,233 2,274 67,900
2025/05/12 2,200 2,242 2,198 2,239 78,000
2025/05/09 2,162 2,214 2,162 2,199 52,400
2025/05/08 2,197 2,197 2,158 2,162 78,300
2025/05/07 2,211 2,222 2,197 2,197 51,400
2025/05/02 2,227 2,227 2,177 2,190 75,800
2025/05/01 2,238 2,238 2,196 2,217 39,800
2025/04/30 2,225 2,225 2,190 2,212 72,700
2025/04/28 2,255 2,285 2,211 2,211 94,500
2025/04/25 2,201 2,269 2,170 2,248 117,100
2025/04/24 2,229 2,237 2,183 2,189 63,800
2025/04/23 2,249 2,268 2,185 2,214 100,000
2025/04/22 2,114 2,228 2,114 2,214 122,600
2025/04/21 2,154 2,155 2,091 2,111 71,200
2025/04/18 2,112 2,150 2,112 2,150 36,400
2025/04/17 2,055 2,103 2,045 2,103 44,800
2025/04/16 2,080 2,088 2,054 2,061 44,900
2025/04/15 2,058 2,084 2,054 2,057 45,800
2025/04/14 2,090 2,094 2,047 2,050 72,300
2025/04/11 2,035 2,040 1,987 2,040 62,900
2025/04/10 2,098 2,098 2,050 2,062 120,300
2025/04/09 1,990 2,006 1,929 1,957 119,500
2025/04/08 2,004 2,053 1,993 2,027 168,100
2025/04/07 1,833 1,926 1,789 1,850 189,000
2025/04/04 2,080 2,102 1,994 2,043 197,500
2025/04/03 2,105 2,175 2,080 2,159 170,300
2025/04/02 2,260 2,260 2,210 2,224 82,800
2025/04/01 2,315 2,318 2,269 2,277 48,800
2025/03/31 2,281 2,308 2,246 2,288 68,800
2025/03/28 2,300 2,333 2,277 2,328 59,000
2025/03/27 2,301 2,301 2,277 2,300 56,500
2025/03/26 2,322 2,324 2,280 2,308 92,200
2025/03/25 2,329 2,338 2,310 2,333 52,200
2025/03/24 2,279 2,322 2,264 2,304 60,500
2025/03/21 2,281 2,293 2,255 2,279 67,700
2025/03/19 2,246 2,275 2,226 2,269 51,700
2025/03/18 2,250 2,262 2,221 2,246 101,400
2025/03/17 2,174 2,252 2,172 2,235 104,000
2025/03/14 2,132 2,164 2,132 2,157 38,400
2025/03/13 2,133 2,154 2,118 2,152 46,800
2025/03/12 2,113 2,158 2,111 2,127 62,200
2025/03/11 2,103 2,142 2,091 2,135 74,000
2025/03/10 2,189 2,225 2,123 2,143 114,900
2025/03/07 2,170 2,202 2,160 2,179 116,100
2025/03/06 2,200 2,222 2,156 2,166 87,500
2025/03/05 2,100 2,199 2,100 2,187 147,600
2025/03/04 2,128 2,145 2,100 2,133 73,700
2025/03/03 2,060 2,135 2,060 2,128 111,300
2025/02/28 2,023 2,052 2,000 2,045 76,300
2025/02/27 2,030 2,039 2,010 2,036 53,600
2025/02/26 2,004 2,036 2,004 2,020 79,000
2025/02/25 2,031 2,061 1,982 1,982 119,200
2025/02/21 2,058 2,085 2,033 2,060 114,700
2025/02/20 2,068 2,094 2,056 2,083 91,900
2025/02/19 2,096 2,114 2,064 2,080 92,800
2025/02/18 2,142 2,144 2,057 2,093 171,500
2025/02/17 2,074 2,164 2,058 2,145 321,700
2025/02/14 1,909 2,130 1,891 2,054 749,200
2025/02/13 1,865 1,884 1,841 1,884 82,400
2025/02/12 1,830 1,864 1,830 1,840 107,200
2025/02/10 1,830 1,841 1,818 1,826 72,600
2025/02/07 1,843 1,856 1,829 1,829 85,300
2025/02/06 1,809 1,838 1,800 1,838 92,600
2025/02/05 1,791 1,815 1,791 1,799 79,000
2025/02/04 1,843 1,843 1,782 1,785 179,600
2025/02/03 1,850 1,850 1,810 1,823 117,900
2025/01/31 1,898 1,914 1,845 1,858 190,000
2025/01/30 1,917 1,997 1,802 1,903 832,800
2025/01/29 1,746 1,994 1,743 1,988 880,300
2025/01/28 1,735 1,755 1,731 1,734 80,700
2025/01/27 1,736 1,744 1,701 1,744 81,300
2025/01/24 1,703 1,728 1,693 1,716 115,800
2025/01/23 1,726 1,726 1,699 1,705 89,500
2025/01/22 1,739 1,742 1,717 1,718 87,000
2025/01/21 1,735 1,739 1,712 1,727 100,100
2025/01/20 1,727 1,763 1,712 1,754 98,500
2025/01/17 1,717 1,734 1,683 1,734 159,200
2025/01/16 1,755 1,758 1,720 1,737 118,100
2025/01/15 1,758 1,774 1,730 1,755 118,900
2025/01/14 1,773 1,792 1,759 1,767 105,100
2025/01/10 1,782 1,828 1,780 1,813 118,100
2025/01/09 1,775 1,814 1,754 1,796 159,100
2025/01/08 1,840 1,840 1,735 1,759 309,000
2025/01/07 1,840 1,849 1,813 1,840 165,900
2025/01/06 1,851 1,857 1,831 1,844 154,800

このページの先頭へ