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 |
|---|---|---|---|---|---|
| 2024/07/26 | 660 | 666 | 651 | 652 | 2,000,000 |
| 2024/07/25 | 653 | 665 | 653 | 656 | 3,323,500 |
| 2024/07/24 | 700 | 702 | 683 | 683 | 2,590,100 |
| 2024/07/23 | 700 | 708 | 700 | 704 | 1,200,300 |
| 2024/07/22 | 704 | 706 | 696 | 696 | 1,324,600 |
| 2024/07/19 | 709 | 710 | 697 | 701 | 1,518,800 |
| 2024/07/18 | 702 | 722 | 701 | 710 | 1,575,000 |
| 2024/07/17 | 725 | 730 | 714 | 716 | 1,821,100 |
| 2024/07/16 | 721 | 735 | 719 | 720 | 3,049,800 |
| 2024/07/12 | 699 | 712 | 697 | 706 | 1,222,500 |
| 2024/07/11 | 702 | 704 | 695 | 701 | 1,213,900 |
| 2024/07/10 | 708 | 712 | 696 | 701 | 1,199,400 |
| 2024/07/09 | 700 | 708 | 698 | 706 | 1,066,700 |
| 2024/07/08 | 703 | 709 | 698 | 701 | 1,547,300 |
| 2024/07/05 | 716 | 722 | 709 | 713 | 1,425,300 |
| 2024/07/04 | 722 | 723 | 714 | 715 | 1,313,300 |
| 2024/07/03 | 723 | 725 | 717 | 721 | 1,112,300 |
| 2024/07/02 | 726 | 728 | 720 | 722 | 1,249,100 |
| 2024/07/01 | 731 | 734 | 722 | 724 | 1,675,400 |
| 2024/06/28 | 734 | 736 | 725 | 727 | 1,940,100 |
| 2024/06/27 | 733 | 739 | 730 | 734 | 1,055,700 |
| 2024/06/26 | 736 | 737 | 729 | 737 | 1,045,100 |
| 2024/06/25 | 722 | 731 | 719 | 730 | 1,360,000 |
| 2024/06/24 | 727 | 731 | 720 | 726 | 1,177,000 |
| 2024/06/21 | 725 | 730 | 722 | 722 | 1,458,500 |
| 2024/06/20 | 724 | 728 | 716 | 721 | 1,293,600 |
| 2024/06/19 | 719 | 732 | 717 | 724 | 1,542,200 |
| 2024/06/18 | 720 | 722 | 709 | 715 | 2,024,300 |
| 2024/06/17 | 712 | 716 | 707 | 715 | 2,162,000 |
| 2024/06/14 | 721 | 729 | 719 | 719 | 2,500,000 |
| 2024/06/13 | 745 | 750 | 732 | 735 | 1,338,000 |
| 2024/06/12 | 744 | 751 | 736 | 742 | 1,218,100 |
| 2024/06/11 | 750 | 757 | 745 | 750 | 1,458,500 |
| 2024/06/10 | 751 | 752 | 739 | 746 | 1,907,100 |
| 2024/06/07 | 758 | 763 | 751 | 757 | 1,123,400 |
| 2024/06/06 | 774 | 778 | 754 | 758 | 1,781,600 |
| 2024/06/05 | 769 | 773 | 760 | 772 | 1,519,100 |
| 2024/06/04 | 777 | 782 | 769 | 774 | 1,193,500 |
| 2024/06/03 | 778 | 785 | 773 | 777 | 1,372,200 |
| 2024/05/31 | 771 | 781 | 770 | 779 | 1,717,600 |
| 2024/05/30 | 771 | 775 | 756 | 763 | 2,187,500 |
| 2024/05/29 | 785 | 789 | 777 | 781 | 1,597,900 |
| 2024/05/28 | 791 | 797 | 785 | 788 | 1,921,000 |
| 2024/05/27 | 819 | 819 | 792 | 797 | 2,061,500 |
| 2024/05/24 | 826 | 842 | 813 | 813 | 1,767,800 |
| 2024/05/23 | 837 | 842 | 822 | 841 | 1,599,400 |
| 2024/05/22 | 840 | 851 | 837 | 837 | 2,083,300 |
| 2024/05/21 | 852 | 858 | 840 | 844 | 3,064,800 |
| 2024/05/20 | 822 | 830 | 819 | 822 | 1,353,200 |
| 2024/05/17 | 810 | 819 | 805 | 819 | 1,167,300 |
| 2024/05/16 | 798 | 828 | 796 | 816 | 3,168,400 |
| 2024/05/15 | 795 | 802 | 783 | 784 | 1,000,100 |
| 2024/05/14 | 791 | 797 | 786 | 796 | 1,061,600 |
| 2024/05/13 | 782 | 797 | 776 | 797 | 1,440,700 |
| 2024/05/10 | 784 | 791 | 779 | 782 | 1,713,400 |
| 2024/05/09 | 778 | 779 | 765 | 775 | 1,438,900 |
| 2024/05/08 | 775 | 784 | 771 | 776 | 1,960,200 |
| 2024/05/07 | 777 | 789 | 776 | 778 | 3,062,100 |
| 2024/05/02 | 793 | 802 | 761 | 763 | 5,244,800 |
| 2024/05/01 | 790 | 813 | 788 | 808 | 2,833,000 |
| 2024/04/30 | 822 | 827 | 813 | 820 | 3,128,700 |
| 2024/04/26 | 791 | 839 | 782 | 837 | 5,388,200 |
| 2024/04/25 | 836 | 843 | 816 | 821 | 3,510,200 |
| 2024/04/24 | 843 | 845 | 832 | 842 | 1,703,700 |
| 2024/04/23 | 840 | 853 | 834 | 835 | 3,638,400 |
| 2024/04/22 | 810 | 827 | 806 | 826 | 2,504,900 |
| 2024/04/19 | 823 | 825 | 780 | 799 | 3,808,500 |
| 2024/04/18 | 820 | 830 | 815 | 825 | 1,341,100 |
| 2024/04/17 | 835 | 837 | 821 | 825 | 1,962,800 |
| 2024/04/16 | 851 | 856 | 837 | 838 | 3,335,200 |
| 2024/04/15 | 880 | 882 | 873 | 877 | 1,630,200 |
| 2024/04/12 | 907 | 907 | 893 | 895 | 1,387,800 |
| 2024/04/11 | 905 | 913 | 897 | 907 | 1,563,700 |
| 2024/04/10 | 888 | 915 | 886 | 910 | 2,259,300 |
| 2024/04/09 | 913 | 917 | 902 | 902 | 1,531,600 |
| 2024/04/08 | 880 | 906 | 875 | 902 | 4,356,500 |
| 2024/04/05 | 860 | 861 | 840 | 852 | 2,163,700 |
| 2024/04/04 | 868 | 881 | 864 | 869 | 1,824,000 |
| 2024/04/03 | 866 | 878 | 857 | 862 | 3,223,100 |
| 2024/04/02 | 896 | 918 | 869 | 881 | 5,092,700 |
| 2024/04/01 | 900 | 917 | 887 | 897 | 4,603,000 |
| 2024/03/29 | 900 | 901 | 885 | 887 | 1,829,900 |
| 2024/03/28 | 890 | 896 | 879 | 894 | 2,526,700 |
| 2024/03/27 | 907 | 918 | 903 | 906 | 2,851,100 |
| 2024/03/26 | 918 | 931 | 905 | 910 | 2,947,300 |
| 2024/03/25 | 918 | 932 | 907 | 907 | 3,361,400 |
| 2024/03/22 | 904 | 918 | 899 | 907 | 2,552,800 |
| 2024/03/21 | 905 | 914 | 891 | 904 | 5,064,100 |
| 2024/03/19 | 875 | 880 | 855 | 863 | 5,480,100 |
| 2024/03/18 | 889 | 898 | 878 | 886 | 3,831,100 |
| 2024/03/15 | 895 | 906 | 888 | 890 | 4,419,700 |
| 2024/03/14 | 926 | 928 | 911 | 924 | 2,543,700 |
| 2024/03/13 | 940 | 940 | 912 | 915 | 3,165,400 |
| 2024/03/12 | 924 | 949 | 914 | 941 | 4,764,900 |
| 2024/03/11 | 913 | 919 | 901 | 915 | 3,102,000 |
| 2024/03/08 | 922 | 937 | 919 | 923 | 3,127,700 |
| 2024/03/07 | 945 | 967 | 935 | 936 | 5,188,200 |
| 2024/03/06 | 926 | 938 | 916 | 932 | 5,092,200 |
| 2024/03/05 | 939 | 972 | 928 | 947 | 7,419,400 |
| 2024/03/04 | 940 | 945 | 920 | 923 | 3,922,000 |
| 2024/03/01 | 923 | 928 | 910 | 927 | 3,623,300 |
| 2024/02/29 | 910 | 934 | 904 | 924 | 7,821,200 |
| 2024/02/28 | 862 | 885 | 859 | 885 | 3,588,300 |
| 2024/02/27 | 878 | 894 | 858 | 860 | 5,928,200 |
| 2024/02/26 | 868 | 869 | 843 | 848 | 2,948,300 |
| 2024/02/22 | 876 | 877 | 856 | 866 | 3,070,300 |
| 2024/02/21 | 879 | 879 | 864 | 868 | 2,273,100 |
| 2024/02/20 | 889 | 909 | 868 | 881 | 4,531,900 |
| 2024/02/19 | 855 | 884 | 851 | 884 | 3,991,600 |
| 2024/02/16 | 827 | 862 | 825 | 858 | 5,588,200 |
| 2024/02/15 | 833 | 839 | 815 | 822 | 2,862,800 |
| 2024/02/14 | 812 | 818 | 800 | 811 | 2,598,300 |
| 2024/02/13 | 840 | 842 | 813 | 818 | 4,955,900 |
| 2024/02/09 | 750 | 813 | 749 | 804 | 11,454,200 |
| 2024/02/08 | 737 | 752 | 726 | 746 | 3,727,800 |
| 2024/02/07 | 714 | 732 | 714 | 730 | 3,249,800 |
| 2024/02/06 | 727 | 730 | 714 | 719 | 3,951,200 |
| 2024/02/05 | 741 | 745 | 732 | 733 | 2,826,100 |
| 2024/02/02 | 745 | 749 | 734 | 741 | 3,847,500 |
| 2024/02/01 | 771 | 787 | 742 | 747 | 7,236,900 |
| 2024/01/31 | 768 | 777 | 763 | 777 | 3,247,900 |
| 2024/01/30 | 774 | 780 | 768 | 771 | 2,764,600 |
| 2024/01/29 | 757 | 768 | 754 | 768 | 2,689,500 |
| 2024/01/26 | 753 | 754 | 746 | 748 | 1,862,800 |
| 2024/01/25 | 750 | 762 | 747 | 755 | 2,441,700 |
| 2024/01/24 | 745 | 751 | 740 | 749 | 2,298,400 |
| 2024/01/23 | 756 | 758 | 747 | 749 | 3,352,300 |
| 2024/01/22 | 748 | 761 | 745 | 761 | 2,981,800 |
| 2024/01/19 | 750 | 752 | 740 | 742 | 2,207,600 |
| 2024/01/18 | 746 | 751 | 741 | 746 | 1,782,100 |
| 2024/01/17 | 765 | 768 | 749 | 750 | 4,169,100 |
| 2024/01/16 | 779 | 779 | 760 | 761 | 3,223,000 |
| 2024/01/15 | 731 | 771 | 727 | 771 | 6,462,200 |
| 2024/01/12 | 753 | 762 | 741 | 744 | 4,339,600 |
| 2024/01/11 | 771 | 787 | 745 | 755 | 9,588,900 |
| 2024/01/10 | 724 | 741 | 722 | 741 | 4,183,000 |
| 2024/01/09 | 721 | 745 | 721 | 739 | 8,810,100 |
| 2024/01/05 | 715 | 720 | 688 | 697 | 7,454,300 |
| 2024/01/04 | 710 | 716 | 695 | 708 | 4,594,200 |
| 2023/12/29 | 740 | 741 | 709 | 719 | 5,220,800 |
| 2023/12/28 | 700 | 721 | 699 | 719 | 3,326,400 |
| 2023/12/27 | 687 | 701 | 683 | 700 | 2,972,500 |
| 2023/12/26 | 682 | 689 | 682 | 686 | 1,382,700 |
| 2023/12/25 | 690 | 696 | 681 | 682 | 1,551,300 |
| 2023/12/22 | 680 | 692 | 680 | 691 | 1,438,600 |
| 2023/12/21 | 676 | 685 | 674 | 682 | 1,390,400 |
| 2023/12/20 | 690 | 692 | 682 | 684 | 1,585,500 |
| 2023/12/19 | 671 | 690 | 667 | 690 | 2,126,700 |
| 2023/12/18 | 687 | 688 | 669 | 674 | 2,253,500 |
| 2023/12/15 | 703 | 705 | 691 | 696 | 2,721,000 |
| 2023/12/14 | 688 | 704 | 684 | 699 | 6,115,500 |
| 2023/12/13 | 664 | 673 | 663 | 668 | 2,330,900 |
| 2023/12/12 | 668 | 677 | 661 | 667 | 3,190,000 |
| 2023/12/11 | 692 | 693 | 672 | 675 | 3,707,400 |
| 2023/12/08 | 685 | 694 | 682 | 686 | 2,621,900 |
| 2023/12/07 | 705 | 716 | 698 | 700 | 3,081,100 |
| 2023/12/06 | 715 | 740 | 709 | 713 | 8,159,700 |
| 2023/12/05 | 704 | 704 | 682 | 684 | 3,504,900 |
| 2023/12/04 | 675 | 708 | 667 | 706 | 8,901,100 |
| 2023/12/01 | 666 | 673 | 654 | 659 | 4,145,500 |
| 2023/11/30 | 628 | 663 | 626 | 661 | 5,044,200 |
| 2023/11/29 | 630 | 635 | 626 | 627 | 1,541,000 |
| 2023/11/28 | 634 | 636 | 630 | 634 | 1,808,600 |
| 2023/11/27 | 631 | 640 | 630 | 634 | 1,758,900 |
| 2023/11/24 | 641 | 641 | 627 | 628 | 1,924,600 |
| 2023/11/22 | 641 | 643 | 636 | 636 | 1,987,200 |
| 2023/11/21 | 648 | 651 | 643 | 646 | 1,883,100 |
| 2023/11/20 | 651 | 655 | 645 | 647 | 1,243,500 |
| 2023/11/17 | 643 | 653 | 640 | 649 | 1,577,300 |
| 2023/11/16 | 659 | 666 | 648 | 648 | 1,878,400 |
| 2023/11/15 | 650 | 653 | 647 | 651 | 2,015,800 |
| 2023/11/14 | 648 | 654 | 646 | 648 | 1,643,200 |
| 2023/11/13 | 654 | 655 | 642 | 646 | 1,733,100 |
| 2023/11/10 | 655 | 659 | 648 | 650 | 3,003,000 |
| 2023/11/09 | 629 | 665 | 628 | 663 | 4,340,500 |
| 2023/11/08 | 642 | 644 | 627 | 631 | 3,082,200 |
| 2023/11/07 | 663 | 663 | 640 | 640 | 4,023,300 |
| 2023/11/06 | 672 | 675 | 663 | 663 | 3,443,400 |
| 2023/11/02 | 674 | 675 | 663 | 667 | 2,275,500 |
| 2023/11/01 | 664 | 673 | 656 | 670 | 3,781,100 |
| 2023/10/31 | 649 | 665 | 647 | 657 | 4,134,700 |
| 2023/10/30 | 668 | 685 | 641 | 645 | 7,992,700 |
| 2023/10/27 | 653 | 664 | 650 | 664 | 3,259,500 |
| 2023/10/26 | 659 | 681 | 656 | 660 | 5,735,700 |
| 2023/10/25 | 647 | 665 | 645 | 661 | 6,384,200 |
| 2023/10/24 | 640 | 667 | 614 | 667 | 7,149,400 |
| 2023/10/23 | 639 | 639 | 626 | 635 | 4,438,900 |
| 2023/10/20 | 634 | 645 | 634 | 638 | 2,690,800 |
| 2023/10/19 | 635 | 638 | 631 | 635 | 2,724,200 |
| 2023/10/18 | 643 | 648 | 636 | 642 | 2,789,400 |
| 2023/10/17 | 640 | 646 | 634 | 637 | 2,797,000 |
| 2023/10/16 | 622 | 638 | 621 | 635 | 4,007,100 |
| 2023/10/13 | 636 | 636 | 617 | 626 | 7,068,500 |
| 2023/10/12 | 648 | 648 | 627 | 639 | 10,730,600 |
| 2023/10/11 | 705 | 706 | 654 | 656 | 10,846,200 |
| 2023/10/10 | 676 | 705 | 670 | 697 | 12,419,700 |
| 2023/10/06 | 663 | 728 | 654 | 675 | 66,156,300 |
| 2023/10/05 | 649 | 659 | 646 | 659 | 4,940,500 |
| 2023/10/04 | 530 | 585 | 517 | 559 | 7,809,900 |
| 2023/10/03 | 557 | 560 | 545 | 545 | 2,207,800 |