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 |
|---|---|---|---|---|---|
| 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 |
| 2025/08/15 | 757 | 759 | 747 | 755 | 2,251,000 |
| 2025/08/14 | 737 | 755 | 734 | 753 | 3,447,600 |
| 2025/08/13 | 719 | 741 | 715 | 738 | 3,816,900 |
| 2025/08/12 | 715 | 726 | 712 | 720 | 5,754,000 |
| 2025/08/08 | 735 | 740 | 702 | 704 | 14,874,300 |
| 2025/08/07 | 789 | 798 | 779 | 780 | 2,427,000 |
| 2025/08/06 | 811 | 818 | 784 | 789 | 3,121,600 |
| 2025/08/05 | 780 | 781 | 772 | 777 | 1,443,500 |
| 2025/08/04 | 770 | 772 | 752 | 770 | 4,206,700 |
| 2025/08/01 | 791 | 795 | 782 | 789 | 3,160,500 |
| 2025/07/31 | 774 | 797 | 773 | 797 | 4,431,100 |
| 2025/07/30 | 774 | 778 | 769 | 772 | 1,269,400 |
| 2025/07/29 | 777 | 780 | 770 | 778 | 1,977,000 |
| 2025/07/28 | 795 | 798 | 782 | 787 | 1,738,000 |
| 2025/07/25 | 806 | 808 | 785 | 787 | 3,394,500 |
| 2025/07/24 | 822 | 831 | 808 | 810 | 3,947,000 |
| 2025/07/23 | 812 | 833 | 806 | 825 | 5,047,400 |
| 2025/07/22 | 797 | 821 | 791 | 813 | 4,935,800 |
| 2025/07/18 | 778 | 793 | 773 | 790 | 3,017,100 |
| 2025/07/17 | 765 | 768 | 760 | 766 | 1,018,200 |
| 2025/07/16 | 770 | 772 | 757 | 765 | 2,066,000 |
| 2025/07/15 | 786 | 794 | 771 | 771 | 3,277,500 |
| 2025/07/14 | 785 | 788 | 774 | 785 | 3,538,900 |
| 2025/07/11 | 765 | 791 | 760 | 786 | 5,857,300 |
| 2025/07/10 | 739 | 751 | 735 | 750 | 3,355,700 |
| 2025/07/09 | 729 | 736 | 728 | 735 | 1,548,900 |
| 2025/07/08 | 720 | 729 | 717 | 727 | 1,933,400 |
| 2025/07/07 | 720 | 722 | 712 | 720 | 901,400 |
| 2025/07/04 | 715 | 720 | 710 | 720 | 2,306,400 |
| 2025/07/03 | 698 | 725 | 696 | 712 | 2,740,200 |
| 2025/07/02 | 691 | 703 | 690 | 698 | 1,186,600 |
| 2025/07/01 | 711 | 716 | 700 | 700 | 1,844,200 |
| 2025/06/30 | 709 | 717 | 707 | 709 | 2,221,500 |
| 2025/06/27 | 709 | 716 | 702 | 705 | 1,787,100 |
| 2025/06/26 | 712 | 714 | 704 | 705 | 1,376,400 |
| 2025/06/25 | 707 | 717 | 704 | 713 | 1,566,600 |
| 2025/06/24 | 720 | 723 | 707 | 708 | 2,670,600 |
| 2025/06/23 | 702 | 706 | 683 | 698 | 2,792,700 |
| 2025/06/20 | 719 | 728 | 710 | 710 | 1,720,300 |
| 2025/06/19 | 727 | 739 | 720 | 724 | 2,446,200 |
| 2025/06/18 | 720 | 728 | 719 | 727 | 1,618,900 |
| 2025/06/17 | 714 | 728 | 712 | 728 | 5,233,600 |
| 2025/06/16 | 710 | 714 | 702 | 709 | 2,070,500 |
| 2025/06/13 | 716 | 720 | 693 | 710 | 3,962,700 |
| 2025/06/12 | 710 | 714 | 704 | 712 | 1,507,800 |
| 2025/06/11 | 705 | 713 | 702 | 711 | 2,034,000 |
| 2025/06/10 | 713 | 724 | 700 | 704 | 3,594,000 |
| 2025/06/09 | 703 | 717 | 702 | 704 | 3,275,600 |
| 2025/06/06 | 699 | 702 | 691 | 693 | 1,670,900 |
| 2025/06/05 | 712 | 717 | 698 | 698 | 4,123,100 |
| 2025/06/04 | 716 | 727 | 713 | 723 | 2,160,600 |
| 2025/06/03 | 705 | 716 | 704 | 715 | 2,112,900 |
| 2025/06/02 | 725 | 729 | 709 | 712 | 2,570,200 |
| 2025/05/30 | 730 | 734 | 719 | 734 | 2,742,000 |
| 2025/05/29 | 720 | 745 | 716 | 737 | 5,469,400 |
| 2025/05/28 | 728 | 732 | 710 | 715 | 3,385,600 |
| 2025/05/27 | 699 | 748 | 694 | 722 | 10,158,000 |
| 2025/05/26 | 692 | 715 | 684 | 699 | 4,715,800 |
| 2025/05/23 | 718 | 740 | 688 | 689 | 11,949,500 |
| 2025/05/22 | 705 | 799 | 702 | 778 | 15,638,700 |
| 2025/05/21 | 691 | 711 | 690 | 711 | 3,767,300 |
| 2025/05/20 | 671 | 689 | 668 | 677 | 1,858,200 |
| 2025/05/19 | 665 | 676 | 664 | 667 | 1,307,800 |
| 2025/05/16 | 662 | 674 | 659 | 669 | 1,728,300 |
| 2025/05/15 | 672 | 674 | 666 | 668 | 1,288,400 |
| 2025/05/14 | 675 | 684 | 671 | 684 | 1,328,700 |
| 2025/05/13 | 708 | 710 | 673 | 683 | 3,240,600 |
| 2025/05/12 | 694 | 700 | 680 | 689 | 4,082,100 |
| 2025/05/09 | 714 | 719 | 705 | 709 | 2,627,500 |
| 2025/05/08 | 699 | 710 | 695 | 705 | 1,736,200 |
| 2025/05/07 | 690 | 704 | 687 | 704 | 1,345,500 |
| 2025/05/02 | 690 | 702 | 687 | 691 | 2,228,600 |
| 2025/05/01 | 713 | 713 | 695 | 695 | 2,113,600 |
| 2025/04/30 | 706 | 720 | 702 | 714 | 2,626,300 |
| 2025/04/28 | 705 | 710 | 691 | 696 | 2,857,300 |
| 2025/04/25 | 715 | 716 | 700 | 702 | 2,705,500 |
| 2025/04/24 | 726 | 740 | 712 | 715 | 2,671,000 |
| 2025/04/23 | 733 | 734 | 715 | 723 | 3,969,500 |
| 2025/04/22 | 675 | 708 | 672 | 706 | 4,051,900 |
| 2025/04/21 | 662 | 672 | 658 | 668 | 1,279,100 |
| 2025/04/18 | 672 | 676 | 669 | 672 | 1,355,700 |
| 2025/04/17 | 648 | 670 | 646 | 670 | 2,079,400 |
| 2025/04/16 | 655 | 659 | 643 | 645 | 1,147,100 |
| 2025/04/15 | 659 | 666 | 655 | 657 | 1,331,800 |
| 2025/04/14 | 670 | 676 | 659 | 659 | 1,839,900 |
| 2025/04/11 | 636 | 664 | 626 | 661 | 2,657,400 |
| 2025/04/10 | 663 | 663 | 650 | 656 | 3,538,200 |
| 2025/04/09 | 610 | 616 | 593 | 603 | 4,511,600 |
| 2025/04/08 | 634 | 650 | 631 | 640 | 2,675,200 |
| 2025/04/07 | 581 | 602 | 557 | 584 | 5,330,300 |
| 2025/04/04 | 679 | 682 | 632 | 651 | 4,507,400 |
| 2025/04/03 | 683 | 699 | 681 | 694 | 3,081,500 |
| 2025/04/02 | 732 | 740 | 714 | 714 | 3,950,000 |
| 2025/04/01 | 719 | 723 | 708 | 711 | 3,138,200 |
| 2025/03/31 | 698 | 707 | 691 | 704 | 2,790,000 |
| 2025/03/28 | 725 | 728 | 715 | 715 | 3,269,400 |
| 2025/03/27 | 749 | 757 | 746 | 755 | 3,081,600 |
| 2025/03/26 | 750 | 758 | 744 | 757 | 1,723,600 |
| 2025/03/25 | 752 | 755 | 744 | 754 | 1,829,600 |
| 2025/03/24 | 754 | 765 | 742 | 743 | 2,445,200 |
| 2025/03/21 | 742 | 749 | 738 | 739 | 2,153,200 |
| 2025/03/19 | 732 | 742 | 732 | 739 | 1,411,800 |
| 2025/03/18 | 737 | 747 | 732 | 732 | 1,989,300 |
| 2025/03/17 | 729 | 735 | 727 | 731 | 1,370,100 |
| 2025/03/14 | 718 | 731 | 717 | 724 | 2,113,400 |
| 2025/03/13 | 728 | 736 | 719 | 719 | 2,207,100 |
| 2025/03/12 | 732 | 738 | 722 | 723 | 2,828,900 |
| 2025/03/11 | 712 | 731 | 709 | 728 | 4,317,800 |
| 2025/03/10 | 742 | 743 | 731 | 738 | 3,426,500 |
| 2025/03/07 | 759 | 766 | 741 | 741 | 4,060,400 |
| 2025/03/06 | 790 | 791 | 768 | 771 | 2,500,400 |
| 2025/03/05 | 783 | 796 | 775 | 775 | 3,308,200 |
| 2025/03/04 | 787 | 795 | 775 | 782 | 3,918,100 |
| 2025/03/03 | 797 | 822 | 790 | 807 | 9,180,400 |
| 2025/02/28 | 760 | 763 | 744 | 752 | 4,392,900 |
| 2025/02/27 | 770 | 773 | 762 | 771 | 3,570,400 |
| 2025/02/26 | 782 | 788 | 767 | 774 | 3,122,200 |
| 2025/02/25 | 795 | 805 | 792 | 792 | 3,330,700 |
| 2025/02/21 | 820 | 829 | 812 | 824 | 2,484,600 |
| 2025/02/20 | 847 | 852 | 824 | 827 | 2,495,300 |
| 2025/02/19 | 845 | 858 | 845 | 848 | 1,576,000 |
| 2025/02/18 | 835 | 853 | 830 | 850 | 2,355,400 |
| 2025/02/17 | 851 | 853 | 838 | 839 | 2,147,700 |
| 2025/02/14 | 879 | 879 | 843 | 843 | 4,562,900 |
| 2025/02/13 | 838 | 889 | 838 | 880 | 10,883,700 |
| 2025/02/12 | 898 | 901 | 879 | 898 | 5,611,900 |
| 2025/02/10 | 870 | 887 | 864 | 886 | 2,501,900 |
| 2025/02/07 | 875 | 876 | 865 | 869 | 1,317,700 |
| 2025/02/06 | 878 | 886 | 875 | 877 | 1,572,300 |
| 2025/02/05 | 856 | 884 | 855 | 876 | 2,437,200 |
| 2025/02/04 | 901 | 906 | 868 | 871 | 2,480,100 |
| 2025/02/03 | 888 | 892 | 871 | 873 | 5,470,400 |
| 2025/01/31 | 920 | 924 | 908 | 916 | 2,114,900 |
| 2025/01/30 | 906 | 916 | 899 | 914 | 2,032,100 |
| 2025/01/29 | 903 | 916 | 901 | 906 | 2,021,400 |
| 2025/01/28 | 895 | 905 | 891 | 901 | 2,374,300 |
| 2025/01/27 | 930 | 930 | 900 | 900 | 4,205,900 |
| 2025/01/24 | 920 | 939 | 916 | 934 | 5,689,700 |
| 2025/01/23 | 912 | 917 | 894 | 899 | 2,939,200 |
| 2025/01/22 | 917 | 935 | 909 | 915 | 4,443,100 |
| 2025/01/21 | 891 | 905 | 853 | 905 | 11,152,200 |
| 2025/01/20 | 942 | 962 | 919 | 936 | 10,446,300 |
| 2025/01/17 | 880 | 935 | 873 | 927 | 7,221,000 |
| 2025/01/16 | 886 | 901 | 871 | 874 | 4,735,000 |
| 2025/01/15 | 895 | 898 | 856 | 859 | 4,534,600 |
| 2025/01/14 | 928 | 930 | 878 | 882 | 4,625,700 |
| 2025/01/10 | 925 | 930 | 917 | 928 | 2,493,100 |
| 2025/01/09 | 944 | 956 | 925 | 927 | 3,611,900 |
| 2025/01/08 | 943 | 948 | 928 | 947 | 4,733,000 |
| 2025/01/07 | 975 | 995 | 955 | 958 | 5,779,000 |
| 2025/01/06 | 975 | 977 | 940 | 941 | 3,462,200 |
| 2024/12/30 | 970 | 973 | 958 | 963 | 2,341,600 |
| 2024/12/27 | 972 | 980 | 969 | 978 | 2,744,700 |
| 2024/12/26 | 974 | 976 | 958 | 969 | 3,305,900 |
| 2024/12/25 | 984 | 996 | 962 | 975 | 3,559,500 |
| 2024/12/24 | 970 | 975 | 947 | 953 | 3,980,600 |
| 2024/12/23 | 961 | 983 | 953 | 980 | 4,332,100 |
| 2024/12/20 | 965 | 973 | 953 | 962 | 5,765,200 |
| 2024/12/19 | 955 | 979 | 948 | 965 | 7,900,700 |
| 2024/12/18 | 995 | 1,021 | 984 | 985 | 7,063,500 |
| 2024/12/17 | 1,045 | 1,071 | 1,009 | 1,016 | 8,450,200 |
| 2024/12/16 | 1,070 | 1,093 | 1,060 | 1,064 | 9,417,200 |
| 2024/12/13 | 1,044 | 1,065 | 1,026 | 1,048 | 7,923,400 |
| 2024/12/12 | 1,179 | 1,184 | 1,053 | 1,053 | 20,427,700 |
| 2024/12/11 | 1,130 | 1,132 | 1,080 | 1,087 | 8,072,700 |
| 2024/12/10 | 1,120 | 1,134 | 1,096 | 1,121 | 8,660,500 |
| 2024/12/09 | 1,178 | 1,183 | 1,124 | 1,128 | 8,268,900 |
| 2024/12/06 | 1,145 | 1,161 | 1,128 | 1,154 | 10,339,400 |
| 2024/12/05 | 1,192 | 1,221 | 1,158 | 1,175 | 17,969,200 |
| 2024/12/04 | 1,158 | 1,184 | 1,127 | 1,132 | 15,008,400 |
| 2024/12/03 | 1,044 | 1,155 | 1,038 | 1,150 | 19,027,200 |
| 2024/12/02 | 1,030 | 1,059 | 1,016 | 1,050 | 8,191,700 |
| 2024/11/29 | 992 | 1,020 | 986 | 1,018 | 6,346,500 |
| 2024/11/28 | 995 | 1,038 | 990 | 994 | 12,182,700 |
| 2024/11/27 | 989 | 1,005 | 957 | 965 | 12,232,800 |
| 2024/11/26 | 985 | 1,013 | 955 | 1,013 | 12,783,400 |
| 2024/11/25 | 1,057 | 1,067 | 1,031 | 1,045 | 9,375,800 |
| 2024/11/22 | 1,020 | 1,054 | 986 | 1,052 | 14,380,600 |
| 2024/11/21 | 1,018 | 1,045 | 998 | 1,024 | 11,522,600 |
| 2024/11/20 | 995 | 1,003 | 980 | 998 | 8,272,100 |