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
2026/07/21 1,979 2,024 1,979 2,006 112,500
2026/07/17 1,995 2,011 1,948 1,964 173,700
2026/07/16 1,973 2,003 1,969 1,985 129,600
2026/07/15 1,939 1,966 1,939 1,963 141,900
2026/07/14 1,927 1,939 1,890 1,926 218,100
2026/07/13 1,961 1,986 1,937 1,941 157,900
2026/07/10 1,950 1,986 1,945 1,971 201,700
2026/07/09 1,923 1,944 1,900 1,936 157,000
2026/07/08 1,904 1,930 1,895 1,926 159,700
2026/07/07 1,884 1,927 1,879 1,894 229,400
2026/07/06 1,830 1,904 1,826 1,872 228,400
2026/07/03 1,757 1,821 1,757 1,815 319,800
2026/07/02 1,742 1,761 1,736 1,752 178,400
2026/07/01 1,790 1,791 1,738 1,743 211,500
2026/06/30 1,761 1,785 1,758 1,784 198,400
2026/06/29 1,763 1,764 1,726 1,746 258,200
2026/06/26 1,783 1,809 1,780 1,805 321,600
2026/06/25 1,786 1,786 1,768 1,782 172,700
2026/06/24 1,764 1,785 1,764 1,768 171,800
2026/06/23 1,774 1,774 1,755 1,763 173,200
2026/06/22 1,760 1,772 1,743 1,768 249,300
2026/06/19 1,760 1,769 1,736 1,750 245,900
2026/06/18 1,738 1,753 1,721 1,746 198,700
2026/06/17 1,717 1,749 1,709 1,725 158,900
2026/06/16 1,735 1,735 1,701 1,705 160,700
2026/06/15 1,723 1,741 1,721 1,735 162,500
2026/06/12 1,683 1,697 1,666 1,694 141,200
2026/06/11 1,696 1,696 1,668 1,676 203,100
2026/06/10 1,705 1,710 1,686 1,696 140,700
2026/06/09 1,689 1,719 1,677 1,685 149,600
2026/06/08 1,681 1,710 1,664 1,678 207,400
2026/06/05 1,650 1,705 1,645 1,683 195,500
2026/06/04 1,655 1,662 1,639 1,639 172,100
2026/06/03 1,645 1,678 1,629 1,659 216,300
2026/06/02 1,660 1,661 1,621 1,636 279,000
2026/06/01 1,748 1,749 1,661 1,669 374,700
2026/05/29 1,742 1,772 1,740 1,747 138,800
2026/05/28 1,742 1,759 1,723 1,741 152,300
2026/05/27 1,746 1,755 1,715 1,741 147,200
2026/05/26 1,746 1,769 1,735 1,751 116,800
2026/05/25 1,750 1,765 1,704 1,746 226,600
2026/05/22 1,791 1,791 1,728 1,745 261,100
2026/05/21 1,793 1,808 1,776 1,776 123,700
2026/05/20 1,820 1,820 1,765 1,780 277,700
2026/05/19 1,854 1,862 1,807 1,820 253,100
2026/05/18 1,835 1,880 1,824 1,831 339,400
2026/05/15 2,209 2,214 1,832 1,835 667,000
2026/05/14 2,201 2,210 2,180 2,186 101,200
2026/05/13 2,188 2,230 2,180 2,219 82,900
2026/05/12 2,211 2,220 2,176 2,179 111,400
2026/05/11 2,190 2,232 2,190 2,211 58,600
2026/05/08 2,207 2,207 2,163 2,207 128,800
2026/05/07 2,238 2,249 2,207 2,207 73,400
2026/05/01 2,218 2,222 2,191 2,205 67,300
2026/04/30 2,233 2,233 2,201 2,214 72,100
2026/04/28 2,234 2,261 2,229 2,249 60,200
2026/04/27 2,200 2,234 2,188 2,234 97,500
2026/04/24 2,291 2,291 2,223 2,235 108,700
2026/04/23 2,264 2,282 2,252 2,267 35,800
2026/04/22 2,308 2,308 2,250 2,264 88,100
2026/04/21 2,320 2,333 2,301 2,308 47,900
2026/04/20 2,324 2,325 2,307 2,319 44,100
2026/04/17 2,310 2,314 2,291 2,310 48,600
2026/04/16 2,325 2,331 2,305 2,311 61,000
2026/04/15 2,320 2,344 2,308 2,320 69,000
2026/04/14 2,330 2,343 2,301 2,315 52,100
2026/04/13 2,314 2,325 2,297 2,311 94,200
2026/04/10 2,340 2,351 2,318 2,322 57,900
2026/04/09 2,367 2,373 2,317 2,319 112,500
2026/04/08 2,364 2,375 2,342 2,369 89,900
2026/04/07 2,320 2,356 2,311 2,323 68,000
2026/04/06 2,270 2,308 2,263 2,301 68,900
2026/04/03 2,265 2,297 2,254 2,263 73,700
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