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
2026/03/27 2,288 2,296 2,252 2,267 106,500
2026/03/26 2,316 2,324 2,278 2,293 97,400
2026/03/25 2,330 2,339 2,312 2,313 68,300
2026/03/24 2,295 2,315 2,286 2,305 72,000
2026/03/23 2,290 2,290 2,219 2,245 204,000
2026/03/19 2,388 2,398 2,341 2,341 82,500
2026/03/18 2,373 2,416 2,369 2,416 65,100
2026/03/17 2,346 2,375 2,340 2,344 120,900
2026/03/16 2,367 2,383 2,337 2,359 113,200
2026/03/13 2,402 2,436 2,380 2,399 128,700
2026/03/12 2,470 2,476 2,414 2,426 112,600
2026/03/11 2,520 2,522 2,485 2,486 146,700
2026/03/10 2,488 2,528 2,467 2,505 251,500
2026/03/09 2,500 2,508 2,405 2,468 215,000
2026/03/06 2,501 2,567 2,495 2,567 171,600
2026/03/05 2,459 2,530 2,451 2,515 188,100
2026/03/04 2,416 2,472 2,365 2,392 266,800
2026/03/03 2,530 2,536 2,455 2,456 184,100
2026/03/02 2,555 2,566 2,490 2,556 181,000
2026/02/27 2,578 2,602 2,564 2,582 148,600
2026/02/26 2,516 2,602 2,516 2,578 277,000
2026/02/25 2,465 2,515 2,457 2,503 150,700
2026/02/24 2,522 2,534 2,466 2,470 199,000
2026/02/20 2,500 2,542 2,475 2,540 221,200
2026/02/19 2,449 2,495 2,415 2,495 166,600
2026/02/18 2,385 2,446 2,385 2,441 177,700
2026/02/17 2,400 2,404 2,354 2,373 277,200
2026/02/16 2,422 2,480 2,390 2,393 353,900
2026/02/13 2,291 2,460 2,277 2,454 643,500
2026/02/12 2,259 2,329 2,247 2,290 168,500
2026/02/10 2,240 2,262 2,225 2,259 144,400
2026/02/09 2,248 2,255 2,226 2,246 131,900
2026/02/06 2,239 2,248 2,213 2,239 104,900
2026/02/05 2,210 2,243 2,202 2,236 131,400
2026/02/04 2,152 2,213 2,144 2,198 270,700
2026/02/03 2,134 2,165 2,123 2,158 173,500
2026/02/02 2,085 2,142 2,080 2,123 256,200
2026/01/30 2,043 2,093 2,032 2,085 186,500
2026/01/29 2,061 2,062 2,007 2,043 341,200
2026/01/28 1,938 2,080 1,923 2,061 657,300
2026/01/27 1,945 1,955 1,930 1,947 70,500
2026/01/26 1,960 1,960 1,940 1,945 60,900
2026/01/23 1,984 1,994 1,973 1,977 88,300
2026/01/22 1,946 1,989 1,938 1,982 96,700
2026/01/21 1,953 1,962 1,927 1,936 148,300
2026/01/20 1,994 1,994 1,976 1,980 103,100
2026/01/19 1,960 2,005 1,959 1,994 175,200
2026/01/16 1,946 1,977 1,939 1,974 155,500
2026/01/15 1,920 1,946 1,909 1,943 149,800
2026/01/14 1,965 1,975 1,914 1,914 247,500
2026/01/13 1,968 1,975 1,934 1,956 174,300
2026/01/09 1,929 1,957 1,925 1,957 172,700
2026/01/08 1,906 1,930 1,901 1,930 140,000
2026/01/07 1,900 1,909 1,890 1,900 172,900
2026/01/06 1,876 1,929 1,876 1,913 298,700
2026/01/05 1,870 1,873 1,833 1,873 302,200

このページの先頭へ