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
2011/12/30 11,120 11,230 10,950 11,230 7,519
2011/12/29 11,110 11,140 10,930 11,090 11,908
2011/12/28 11,470 11,490 11,180 11,250 7,282
2011/12/27 11,590 11,640 11,400 11,450 5,560
2011/12/26 11,700 11,780 11,410 11,590 7,498
2011/12/22 11,560 11,790 11,510 11,680 11,197
2011/12/21 11,800 11,860 11,380 11,480 15,257
2011/12/20 11,800 11,860 11,530 11,630 14,167
2011/12/19 12,120 12,180 11,730 11,870 10,228
2011/12/16 12,600 12,670 12,300 12,300 8,623
2011/12/15 12,500 12,750 12,450 12,600 11,176
2011/12/14 12,770 12,940 12,600 12,740 9,657
2011/12/13 12,750 13,350 12,610 12,880 24,442
2011/12/12 12,220 13,000 12,120 12,900 22,605
2011/12/09 11,900 12,080 11,900 12,000 9,772
2011/12/08 12,010 12,200 11,990 12,120 7,287
2011/12/07 11,830 12,240 11,830 12,220 8,188
2011/12/06 12,390 12,410 11,820 11,820 10,072
2011/12/05 12,080 12,380 12,080 12,340 8,563
2011/12/02 12,090 12,230 11,950 12,020 5,031
2011/12/01 12,460 12,470 12,010 12,030 11,394
2011/11/30 11,870 11,950 11,490 11,890 11,117
2011/11/29 11,800 11,910 11,550 11,890 10,195
2011/11/28 11,000 11,590 10,930 11,500 13,948
2011/11/25 10,690 10,960 10,560 10,880 13,484
2011/11/24 11,000 11,060 10,700 10,710 14,748
2011/11/22 11,000 11,350 10,990 11,260 9,576
2011/11/21 11,790 11,790 11,480 11,490 5,354
2011/11/18 11,860 11,860 11,550 11,790 8,672
2011/11/17 11,250 11,980 11,230 11,940 12,124
2011/11/16 11,930 11,980 11,490 11,520 11,268
2011/11/15 12,000 12,080 11,810 11,940 7,130
2011/11/14 12,020 12,230 12,020 12,110 7,168
2011/11/11 11,920 12,160 11,920 12,050 9,159
2011/11/10 12,000 12,140 11,880 12,050 15,744
2011/11/09 11,980 12,410 11,950 12,410 18,598
2011/11/08 12,380 12,380 11,620 11,680 18,640
2011/11/07 12,500 12,540 12,060 12,230 11,781
2011/11/04 12,500 12,570 12,340 12,490 19,971
2011/11/02 11,830 12,300 11,510 12,100 25,553
2011/11/01 11,990 12,260 11,860 11,900 19,811
2011/10/31 12,100 12,490 11,990 12,260 31,510
2011/10/28 11,820 12,040 11,720 11,940 46,832
2011/10/27 11,170 11,500 10,830 11,480 28,141
2011/10/26 10,980 11,270 10,870 11,230 20,580
2011/10/25 11,260 11,300 11,020 11,230 23,460
2011/10/24 11,020 11,290 11,020 11,190 23,959
2011/10/21 10,750 11,040 10,750 10,910 14,040
2011/10/20 10,940 11,130 10,850 10,880 14,855
2011/10/19 11,250 11,330 10,920 11,030 12,386
2011/10/18 11,000 11,190 10,960 11,070 16,668
2011/10/17 11,500 11,650 11,200 11,250 34,119
2011/10/14 11,400 11,400 11,120 11,200 30,957
2011/10/13 10,960 11,430 10,960 11,420 30,363
2011/10/12 10,940 11,000 10,720 10,830 19,727
2011/10/11 11,150 11,170 10,950 10,980 23,691
2011/10/07 11,200 11,240 10,720 10,900 36,464
2011/10/06 10,900 11,290 10,780 10,880 30,882
2011/10/05 11,380 11,520 10,770 10,900 30,712
2011/10/04 11,500 11,580 11,210 11,360 19,487
2011/10/03 11,910 11,910 11,580 11,800 18,410
2011/09/30 12,190 12,360 12,020 12,130 17,986
2011/09/29 11,850 12,170 11,780 12,070 17,763
2011/09/28 12,140 12,300 12,080 12,200 19,464
2011/09/27 12,000 12,290 11,810 11,950 25,965
2011/09/26 12,200 12,280 11,670 11,700 26,026
2011/09/22 12,080 12,440 12,050 12,390 20,167
2011/09/21 12,350 12,450 12,230 12,310 16,177
2011/09/20 12,510 12,580 12,350 12,440 24,722
2011/09/16 12,300 12,950 12,060 12,950 64,968
2011/09/15 12,280 12,370 11,850 12,000 37,374
2011/09/14 13,000 13,070 12,060 12,150 29,309
2011/09/13 12,900 13,150 12,800 13,070 10,098
2011/09/12 13,000 13,020 12,700 12,750 18,395
2011/09/09 13,340 13,700 13,300 13,380 13,525
2011/09/08 13,270 13,470 13,160 13,280 10,123
2011/09/07 13,110 13,290 13,080 13,240 12,396
2011/09/06 13,410 13,420 12,940 13,010 17,673
2011/09/05 13,900 13,960 13,540 13,580 21,325
2011/09/02 14,500 14,510 14,180 14,360 10,567
2011/09/01 14,780 14,840 14,520 14,560 7,900
2011/08/31 14,600 14,720 14,510 14,620 8,257
2011/08/30 14,540 14,760 14,500 14,680 9,438
2011/08/29 14,200 14,450 14,010 14,240 8,284
2011/08/26 13,760 14,100 13,750 14,060 8,844
2011/08/25 13,840 14,000 13,720 13,780 11,201
2011/08/24 13,910 14,160 13,620 13,690 18,196
2011/08/23 13,500 13,830 13,470 13,760 10,163
2011/08/22 13,530 13,740 13,450 13,490 9,590
2011/08/19 13,890 13,980 13,620 13,690 17,194
2011/08/18 14,540 14,540 14,180 14,240 8,651
2011/08/17 14,480 14,580 14,110 14,550 10,016
2011/08/16 14,750 14,870 14,310 14,470 8,776
2011/08/15 14,690 14,700 14,330 14,520 5,093
2011/08/12 14,640 14,790 14,350 14,430 7,737
2011/08/11 14,200 14,410 14,000 14,350 13,794
2011/08/10 14,910 15,050 14,530 14,610 15,177
2011/08/09 14,010 14,340 13,800 14,310 41,373
2011/08/08 14,920 15,100 14,430 14,510 15,431
2011/08/05 15,010 15,290 15,010 15,060 16,789
2011/08/04 15,900 16,320 15,880 15,960 9,507
2011/08/03 15,710 15,890 15,680 15,850 10,973
2011/08/02 16,390 16,460 16,060 16,190 8,764
2011/08/01 16,260 16,730 16,170 16,520 12,508
2011/07/29 16,300 16,480 16,010 16,010 12,031
2011/07/28 16,830 16,830 16,230 16,260 25,452
2011/07/27 17,410 17,590 17,000 17,000 20,480
2011/07/26 17,350 17,850 17,350 17,640 13,347
2011/07/25 17,730 17,740 17,350 17,510 12,861
2011/07/22 17,700 17,880 17,610 17,790 22,502
2011/07/21 17,590 17,700 17,270 17,480 15,790
2011/07/20 17,690 17,830 17,470 17,580 12,996
2011/07/19 17,900 17,900 17,330 17,350 20,609
2011/07/15 17,820 18,080 17,630 17,980 11,870
2011/07/14 18,000 18,180 17,800 17,830 19,304
2011/07/13 17,800 18,130 17,630 18,000 23,094
2011/07/12 17,690 17,790 17,400 17,630 27,873
2011/07/11 18,090 18,510 17,970 18,070 28,948
2011/07/08 18,550 18,920 18,020 18,270 56,514
2011/07/07 17,700 18,400 17,610 18,370 62,417
2011/07/06 16,690 17,320 16,500 17,320 49,569
2011/07/05 16,590 16,690 16,340 16,480 9,543
2011/07/04 16,420 16,700 16,310 16,480 20,273
2011/07/01 16,100 16,140 15,910 15,990 12,160
2011/06/30 15,990 16,070 15,610 15,990 21,755
2011/06/29 15,200 15,820 15,160 15,800 29,961
2011/06/28 14,770 15,130 14,760 15,040 29,385
2011/06/27 14,520 14,760 14,360 14,640 13,583
2011/06/24 14,490 14,620 14,380 14,520 29,091
2011/06/23 14,360 14,510 14,270 14,390 11,136
2011/06/22 14,340 14,560 14,240 14,380 26,943
2011/06/21 14,150 14,670 14,150 14,390 22,892
2011/06/20 13,970 14,300 13,950 14,090 27,201
2011/06/17 14,730 14,750 14,020 14,120 61,534
2011/06/16 14,950 15,300 14,840 15,020 23,256
2011/06/15 15,250 15,350 15,000 15,090 25,554
2011/06/14 14,680 15,460 14,590 15,370 33,232
2011/06/13 14,710 14,740 14,510 14,610 36,456
2011/06/10 15,180 15,350 14,830 14,830 62,097
2011/06/09 15,210 15,270 14,900 15,100 31,915
2011/06/08 15,560 15,680 15,090 15,300 35,416
2011/06/07 15,370 15,820 15,370 15,650 40,493
2011/06/06 15,850 15,850 15,200 15,350 41,999
2011/06/03 16,380 16,630 15,660 15,900 40,525
2011/06/02 16,100 16,400 15,940 16,370 34,498
2011/06/01 16,160 16,380 15,900 16,370 48,505
2011/05/31 15,520 16,220 15,520 16,120 70,216
2011/05/30 15,460 15,700 15,440 15,510 67,931
2011/05/27 15,310 15,670 15,200 15,430 41,860
2011/05/26 16,270 16,480 15,350 15,550 102,631
2011/05/25 13,750 16,600 13,680 16,270 230,336
2011/05/24 13,610 13,750 13,510 13,660 23,680
2011/05/23 14,000 14,200 13,670 13,740 21,566
2011/05/20 14,500 14,600 13,800 14,060 35,398
2011/05/19 14,770 15,000 14,610 14,700 28,477
2011/05/18 14,750 14,760 14,470 14,690 37,284
2011/05/17 14,590 15,160 14,580 14,750 24,304
2011/05/16 14,950 14,960 14,540 14,740 23,602
2011/05/13 15,430 15,500 15,030 15,090 27,139
2011/05/12 15,520 15,670 15,420 15,430 16,362
2011/05/11 15,740 15,930 15,650 15,670 18,997
2011/05/10 15,930 16,050 15,620 15,660 23,870
2011/05/09 16,550 16,550 15,850 15,910 22,051
2011/05/06 16,020 16,490 15,970 16,370 36,924
2011/05/02 16,390 16,450 16,230 16,400 15,818
2011/04/28 15,720 16,060 15,330 16,040 52,667
2011/04/27 16,490 16,820 15,670 15,760 46,863
2011/04/26 16,820 16,840 16,450 16,490 22,012
2011/04/25 16,490 16,950 16,450 16,810 21,830
2011/04/22 16,510 16,620 16,020 16,310 43,407
2011/04/21 17,450 18,250 16,480 16,560 84,924
2011/04/20 17,020 17,290 16,850 17,050 11,182
2011/04/19 17,170 17,190 16,920 16,950 11,423
2011/04/18 17,380 17,420 17,210 17,300 6,959
2011/04/15 17,600 17,790 17,270 17,290 18,871
2011/04/14 17,720 17,800 17,570 17,580 19,353
2011/04/13 17,510 17,980 17,510 17,910 10,123
2011/04/12 17,870 17,940 17,560 17,600 16,577
2011/04/11 18,000 18,100 17,770 17,860 9,403
2011/04/08 17,710 18,170 17,610 18,040 9,808
2011/04/07 17,710 18,000 17,650 17,830 12,362
2011/04/06 18,000 18,140 17,500 17,510 19,763
2011/04/05 18,950 19,140 18,170 18,230 26,761
2011/04/04 19,100 19,330 18,920 18,960 17,411
2011/04/01 19,390 19,390 19,000 19,020 8,406
2011/03/31 18,940 19,410 18,800 19,400 19,125
2011/03/30 19,000 19,020 18,700 18,950 13,414
2011/03/29 19,000 19,280 18,550 19,010 12,421
2011/03/28 19,420 19,650 19,010 19,140 20,559
2011/03/25 19,250 19,360 18,920 19,160 12,944
2011/03/24 19,720 20,080 18,850 18,850 22,334
2011/03/23 20,020 20,250 19,710 19,820 12,864
2011/03/22 20,200 20,240 19,630 20,050 16,568
2011/03/18 18,260 19,700 18,260 19,400 14,728
2011/03/17 17,530 18,460 17,510 18,250 15,503
2011/03/16 18,080 19,370 17,890 18,730 23,149
2011/03/15 19,700 19,720 16,050 17,570 30,101
2011/03/14 19,600 21,500 19,500 21,000 50,637
2011/03/11 23,080 23,800 23,000 23,400 21,643
2011/03/10 23,900 23,980 23,260 23,300 14,544
2011/03/09 23,920 24,220 23,810 24,020 38,044
2011/03/08 23,110 23,670 23,050 23,440 16,196
2011/03/07 22,710 23,170 22,680 23,030 17,816
2011/03/04 23,150 23,220 22,810 22,900 10,383
2011/03/03 22,250 23,060 22,250 22,650 16,272
2011/03/02 22,500 22,650 22,330 22,350 14,193
2011/03/01 22,660 23,120 22,660 22,920 12,944
2011/02/28 22,360 22,690 22,120 22,660 21,175
2011/02/25 22,350 22,480 22,170 22,360 18,617
2011/02/24 22,630 22,890 22,250 22,500 15,522
2011/02/23 22,910 23,370 22,830 22,950 14,508
2011/02/22 24,000 24,000 23,300 23,370 18,272
2011/02/21 24,110 24,210 23,800 24,180 13,682
2011/02/18 24,050 24,290 23,830 24,210 11,398
2011/02/17 24,090 24,250 23,870 24,160 26,143
2011/02/16 23,590 24,050 23,330 23,710 36,908
2011/02/15 23,330 23,550 23,130 23,430 16,348
2011/02/14 23,150 23,380 23,100 23,330 13,966
2011/02/10 22,800 23,110 22,760 23,060 10,248
2011/02/09 23,170 23,350 22,930 23,060 11,701
2011/02/08 23,740 23,750 23,030 23,180 12,927
2011/02/07 23,700 23,730 23,500 23,570 15,696
2011/02/04 22,960 23,380 22,910 23,350 12,289
2011/02/03 22,630 22,900 22,500 22,750 9,170
2011/02/02 22,330 23,100 22,330 22,700 16,885
2011/02/01 22,670 22,770 22,120 22,260 23,014
2011/01/31 22,050 22,800 21,850 22,800 23,943
2011/01/28 22,720 22,720 22,140 22,510 17,118
2011/01/27 22,090 22,650 22,090 22,500 17,508
2011/01/26 22,500 22,700 22,060 22,130 18,459
2011/01/25 22,370 22,920 22,090 22,830 19,424
2011/01/24 22,070 22,630 21,930 22,500 19,874
2011/01/21 23,350 23,560 21,820 22,070 32,657
2011/01/20 23,770 23,930 23,340 23,500 12,294
2011/01/19 23,920 23,990 23,730 23,950 13,103
2011/01/18 23,670 23,950 23,570 23,690 7,990
2011/01/17 24,100 24,160 23,540 23,650 18,924
2011/01/14 24,230 24,400 23,840 23,850 22,433
2011/01/13 23,970 24,350 23,530 24,220 26,409
2011/01/12 24,380 24,470 23,720 23,720 33,183
2011/01/11 24,900 24,900 24,170 24,190 23,075
2011/01/07 24,740 25,030 24,500 24,840 36,527
2011/01/06 24,180 24,640 24,050 24,400 39,120
2011/01/05 24,250 24,340 23,840 23,960 17,341
2011/01/04 24,200 24,350 24,020 24,230 20,443

このページの先頭へ