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

マネックスグループ(8698)の株価時系列情報

マネックスグループ(8698)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
2026/06/19 628 632 615 616 3,969,900
2026/06/18 632 638 625 634 3,186,500
2026/06/17 645 647 634 634 1,846,700
2026/06/16 648 648 638 640 1,159,400
2026/06/15 645 654 640 648 1,731,000
2026/06/12 639 640 627 636 2,038,400
2026/06/11 634 636 625 629 3,681,700
2026/06/10 649 650 635 635 1,735,800
2026/06/09 642 652 639 647 2,412,500
2026/06/08 635 648 634 638 1,601,200
2026/06/05 640 650 637 642 1,764,000
2026/06/04 636 639 630 630 1,608,600
2026/06/03 643 647 635 642 1,708,500
2026/06/02 635 643 630 642 1,804,400
2026/06/01 645 649 636 639 2,289,300
2026/05/29 650 658 648 649 1,809,700
2026/05/28 644 653 641 648 1,608,900
2026/05/27 650 650 640 648 1,943,800
2026/05/26 658 660 649 654 1,603,200
2026/05/25 672 672 657 658 2,012,100
2026/05/22 671 674 665 673 1,148,800
2026/05/21 661 674 660 669 1,762,100
2026/05/20 660 661 650 656 1,969,400
2026/05/19 667 672 655 661 2,241,200
2026/05/18 670 672 656 657 1,612,000
2026/05/15 656 670 655 666 1,902,300
2026/05/14 675 676 655 655 2,393,600
2026/05/13 678 693 676 680 2,353,300
2026/05/12 675 675 665 675 3,048,700
2026/05/11 681 684 672 675 2,573,000
2026/05/08 681 690 672 685 1,798,000
2026/05/07 678 686 667 684 2,991,500
2026/05/01 670 671 665 668 1,551,700
2026/04/30 675 676 669 672 1,638,600
2026/04/28 681 681 674 679 1,379,900
2026/04/27 678 680 672 676 1,454,000
2026/04/24 686 690 681 681 892,500
2026/04/23 686 691 677 686 1,268,200
2026/04/22 695 699 683 685 1,383,000
2026/04/21 701 703 691 696 2,278,000
2026/04/20 718 720 704 704 1,032,500
2026/04/17 711 718 710 714 1,002,000
2026/04/16 712 719 707 714 1,875,900
2026/04/15 694 704 693 703 1,570,800
2026/04/14 690 690 685 688 899,700
2026/04/13 679 683 676 683 1,480,600
2026/04/10 685 689 682 684 1,647,500
2026/04/09 697 700 687 690 1,342,700
2026/04/08 696 702 694 702 1,823,600
2026/04/07 697 698 684 685 1,507,600
2026/04/06 691 694 687 690 1,122,800
2026/04/03 694 699 690 690 1,442,400
2026/03/27 703 710 699 706 2,713,600
2026/03/26 700 704 698 703 2,352,400
2026/03/25 705 708 698 699 2,328,000
2026/03/24 706 709 695 696 1,904,500
2026/03/23 711 712 696 696 2,995,000
2026/03/19 714 726 713 721 1,792,600
2026/03/18 719 729 716 729 1,322,300
2026/03/17 719 721 712 713 1,255,300
2026/03/16 720 724 707 710 2,539,500
2026/03/13 710 720 710 718 1,807,800
2026/03/12 725 725 713 719 1,673,700
2026/03/11 736 741 726 726 1,609,900
2026/03/10 728 733 720 732 1,561,800
2026/03/09 701 722 698 719 3,306,300
2026/03/06 713 728 709 727 2,281,400
2026/03/05 706 723 704 720 3,663,400
2026/03/04 699 700 671 679 4,981,200
2026/03/03 723 725 705 705 2,906,600
2026/03/02 721 727 716 727 2,195,300
2026/02/27 728 747 726 747 3,004,000
2026/02/26 715 733 713 728 3,178,300
2026/02/25 713 713 704 706 2,021,300
2026/02/24 713 714 706 706 2,535,600
2026/02/20 717 723 710 718 1,581,700
2026/02/19 723 729 705 723 3,131,700
2026/02/18 725 729 720 720 1,079,800
2026/02/17 717 725 716 724 1,525,800
2026/02/16 714 721 712 717 1,728,200
2026/02/13 720 723 708 710 2,056,100
2026/02/12 722 727 719 719 2,419,300
2026/02/10 718 731 718 726 2,724,100
2026/02/09 721 724 711 715 2,612,900
2026/02/06 704 708 697 707 2,209,900
2026/02/05 703 717 703 708 2,545,600
2026/02/04 706 716 702 714 1,645,900
2026/02/03 712 713 704 706 1,334,300
2026/02/02 708 710 699 700 2,296,400
2026/01/30 705 710 701 710 1,872,600
2026/01/29 700 707 696 702 1,762,900
2026/01/28 700 704 696 702 1,992,300
2026/01/27 702 706 700 702 1,551,900
2026/01/26 710 716 702 702 2,482,800
2026/01/23 711 721 710 719 1,755,100
2026/01/22 710 716 709 709 2,343,800
2026/01/21 709 714 703 708 2,887,200
2026/01/20 730 730 717 717 2,684,900
2026/01/19 740 742 717 730 4,923,300
2026/01/16 769 774 762 770 1,206,400
2026/01/15 759 775 757 769 2,312,700
2026/01/14 751 758 745 755 1,476,000
2026/01/13 753 755 744 746 1,905,400
2026/01/09 745 748 732 740 2,590,100
2026/01/08 759 760 740 741 1,979,400
2026/01/07 761 771 759 764 1,418,800
2026/01/06 750 773 749 771 3,473,500
2026/01/05 743 746 734 744 1,825,400
2025/12/30 745 746 731 731 1,324,300
2025/12/29 742 746 738 746 1,204,200
2025/12/26 739 744 731 742 1,602,900
2025/12/25 732 740 727 735 1,435,700
2025/12/24 731 733 724 727 1,351,300
2025/12/23 726 734 725 734 1,912,100
2025/12/22 712 719 710 719 1,732,600
2025/12/19 698 706 696 706 1,287,000
2025/12/18 699 704 691 698 1,747,500
2025/12/17 705 708 695 702 1,537,300
2025/12/16 714 716 703 704 1,570,000
2025/12/15 714 727 714 723 1,007,600
2025/12/12 716 724 715 721 1,189,500
2025/12/11 735 736 714 714 1,439,500
2025/12/10 730 735 725 733 1,185,900
2025/12/09 725 730 721 725 1,111,900
2025/12/08 723 731 722 728 1,108,400
2025/12/05 739 742 722 726 1,383,300
2025/12/04 730 742 729 742 1,257,700
2025/12/03 751 757 726 726 1,960,000
2025/12/02 761 776 747 751 4,371,300
2025/12/01 738 752 725 731 3,215,200
2025/11/28 744 750 740 740 1,085,300
2025/11/27 732 748 732 745 1,583,800
2025/11/26 725 731 722 729 1,777,700
2025/11/25 738 738 719 719 1,480,900
2025/11/21 720 735 715 735 1,590,000
2025/11/20 730 731 722 725 1,151,300
2025/11/19 722 728 708 716 1,813,800
2025/11/18 726 736 723 725 1,736,800
2025/11/17 750 755 724 733 1,938,700
2025/11/14 750 761 748 756 1,183,100
2025/11/13 757 760 742 755 1,650,600
2025/11/12 754 757 746 754 1,823,300
2025/11/11 745 757 740 745 2,155,600
2025/11/10 753 760 731 759 6,139,900
2025/11/07 680 695 678 690 2,398,700
2025/11/06 690 702 687 689 1,644,000
2025/11/05 701 709 676 694 3,572,100
2025/11/04 713 723 709 712 2,602,700
2025/10/31 725 734 710 710 4,045,100
2025/10/30 721 732 718 728 3,166,700
2025/10/29 740 742 713 719 3,448,500
2025/10/28 758 759 744 744 2,945,400
2025/10/27 757 770 756 763 2,283,700
2025/10/24 763 765 756 757 2,153,800
2025/10/23 787 788 757 759 3,586,500
2025/10/22 791 803 791 794 1,800,900
2025/10/21 805 809 793 796 1,949,400
2025/10/20 791 800 782 800 1,665,100
2025/10/17 786 791 775 777 1,573,700
2025/10/16 796 799 790 795 997,700
2025/10/15 792 801 788 795 1,490,500
2025/10/14 811 815 787 788 3,366,500
2025/10/10 848 850 822 826 2,396,200
2025/10/09 838 859 837 859 3,489,300
2025/10/08 825 841 824 840 1,877,200
2025/10/07 830 840 829 830 2,224,800
2025/10/06 820 828 808 820 2,285,000
2025/10/03 810 821 805 806 1,335,700
2025/10/02 836 839 812 812 1,903,000
2025/10/01 839 841 822 822 4,024,300
2025/09/30 810 836 803 835 3,011,600
2025/09/29 811 811 799 802 1,827,500
2025/09/26 826 829 817 820 2,222,200
2025/09/25 817 827 816 826 1,296,900
2025/09/24 827 828 812 815 1,858,400
2025/09/22 829 836 824 825 1,721,300
2025/09/19 822 830 811 827 2,493,600
2025/09/18 820 823 813 814 1,294,500
2025/09/17 833 833 816 822 1,759,900
2025/09/16 825 835 819 831 1,581,900
2025/09/12 823 840 816 820 2,579,700
2025/09/11 810 824 807 822 2,129,100
2025/09/10 794 809 792 806 1,602,000
2025/09/09 810 814 794 798 1,672,700
2025/09/08 801 807 793 806 2,122,200
2025/09/05 803 809 800 808 1,413,400
2025/09/04 795 804 793 798 2,299,900
2025/09/03 830 832 791 791 5,261,900
2025/09/02 853 855 835 835 3,405,500
2025/09/01 854 878 848 860 3,975,100
2025/08/29 855 868 849 856 4,442,600
2025/08/28 857 905 836 855 14,792,000
2025/08/27 870 897 842 853 27,729,900
2025/08/26 796 799 782 786 1,864,200
2025/08/25 789 803 783 792 3,759,400
2025/08/22 785 790 774 783 2,882,900
2025/08/21 762 782 758 779 4,537,100
2025/08/20 781 784 747 749 5,605,500
2025/08/19 790 800 775 793 5,056,600
2025/08/18 770 786 764 784 3,689,200

このページの先頭へ