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
2013/12/30 464 474 460 471 5,535,800
2013/12/27 456 456 443 456 4,346,900
2013/12/26 425 452 424 449 7,222,000
2013/12/25 416 422 415 421 3,295,100
2013/12/24 421 422 417 418 2,711,000
2013/12/20 420 422 417 421 1,905,100
2013/12/19 418 425 417 420 4,618,300
2013/12/18 411 415 408 413 2,039,400
2013/12/17 412 415 411 413 1,459,200
2013/12/16 416 416 408 408 2,333,300
2013/12/13 418 418 412 414 3,808,600
2013/12/12 411 414 408 413 2,266,400
2013/12/11 416 420 414 418 2,643,200
2013/12/10 416 420 414 419 2,563,800
2013/12/09 414 418 413 417 3,332,500
2013/12/06 402 404 396 403 3,396,400
2013/12/05 410 420 401 404 3,441,800
2013/12/04 410 417 406 412 3,686,800
2013/12/03 422 425 418 418 1,934,500
2013/12/02 413 425 413 422 3,470,500
2013/11/29 413 415 410 414 2,060,200
2013/11/28 417 418 410 414 2,119,400
2013/11/27 409 415 409 411 2,134,900
2013/11/26 417 421 409 413 3,577,500
2013/11/25 433 433 421 424 3,556,300
2013/11/22 422 431 419 425 8,661,000
2013/11/21 419 421 408 416 6,190,100
2013/11/20 423 424 418 420 4,079,000
2013/11/19 414 424 412 421 5,576,600
2013/11/18 415 424 413 419 9,850,200
2013/11/15 381 405 381 405 13,328,000
2013/11/14 367 375 363 371 4,399,600
2013/11/13 346 362 344 360 3,262,300
2013/11/12 335 348 335 345 3,100,900
2013/11/11 337 342 335 337 2,077,000
2013/11/08 335 337 332 333 2,695,900
2013/11/07 352 352 342 343 1,837,700
2013/11/06 347 352 346 351 1,967,400
2013/11/05 350 352 346 347 1,951,400
2013/11/01 358 363 344 347 3,136,000
2013/10/31 366 367 355 356 4,569,600
2013/10/30 376 377 370 370 2,208,800
2013/10/29 374 375 370 370 1,545,700
2013/10/28 378 382 372 376 2,663,000
2013/10/25 381 382 375 378 1,891,500
2013/10/24 373 382 371 377 2,382,500
2013/10/23 387 388 374 374 2,926,400
2013/10/22 390 390 383 385 1,873,400
2013/10/21 382 390 381 389 2,138,900
2013/10/18 380 380 373 377 2,028,600
2013/10/17 383 384 373 376 2,232,500
2013/10/16 376 382 372 375 2,466,000
2013/10/15 395 396 371 378 5,257,700
2013/10/11 398 398 392 394 2,613,600
2013/10/10 395 396 382 386 2,730,600
2013/10/09 370 400 365 395 4,716,500
2013/10/08 357 379 356 372 2,747,000
2013/10/07 379 380 361 361 2,890,600
2013/10/04 375 385 373 379 2,377,100
2013/10/03 381 390 381 383 2,388,800
2013/10/02 404 408 386 390 3,330,800
2013/10/01 409 418 407 409 1,941,300
2013/09/30 420 420 402 412 2,235,200
2013/09/27 445 447 421 428 3,111,400
2013/09/26 425 443 423 442 1,451,200
2013/09/26 1 -> 100.00 分割
2013/09/25 44,850 45,000 43,800 44,300 26,942
2013/09/24 44,000 45,150 44,000 44,900 26,158
2013/09/20 45,000 45,000 44,350 44,650 26,950
2013/09/19 44,950 45,000 43,950 44,850 32,696
2013/09/18 42,650 44,000 42,500 43,900 35,584
2013/09/17 42,550 43,300 42,550 42,650 22,579
2013/09/13 42,500 43,000 41,350 42,350 30,595
2013/09/12 42,250 42,650 41,300 42,000 15,565
2013/09/11 42,300 42,650 41,750 42,250 29,427
2013/09/10 41,300 41,800 41,050 41,700 19,722
2013/09/09 41,950 42,000 40,850 41,200 30,661
2013/09/06 40,000 40,250 39,000 39,300 17,799
2013/09/05 39,900 42,300 39,600 40,200 39,640
2013/09/04 38,300 39,500 38,000 39,450 18,427
2013/09/03 37,350 39,000 37,200 38,850 29,123
2013/09/02 36,200 36,950 35,800 36,450 27,473
2013/08/30 37,050 37,150 36,200 36,200 14,239
2013/08/29 36,700 37,250 36,300 36,400 19,659
2013/08/28 37,050 37,550 35,900 36,300 42,179
2013/08/27 38,700 39,050 38,050 38,450 13,583
2013/08/26 39,550 39,600 38,550 38,750 15,741
2013/08/23 39,300 39,550 39,100 39,450 18,875
2013/08/22 38,500 39,200 38,050 38,650 18,098
2013/08/21 38,350 38,750 37,500 38,400 20,298
2013/08/20 38,500 39,350 38,150 38,300 22,469
2013/08/19 39,300 39,850 38,600 38,950 21,398
2013/08/16 36,800 39,900 36,650 39,300 47,776
2013/08/15 38,200 38,550 37,200 37,300 20,056
2013/08/14 38,300 38,950 38,050 38,900 24,293
2013/08/13 38,600 38,800 37,000 37,500 58,814
2013/08/12 39,100 39,300 38,100 38,150 33,429
2013/08/09 40,250 40,600 39,000 39,400 23,142
2013/08/08 40,100 40,900 39,400 39,550 31,060
2013/08/07 40,250 41,950 40,250 40,500 27,947
2013/08/06 42,000 42,450 40,950 42,350 30,395
2013/08/05 42,650 42,900 42,100 42,300 24,568
2013/08/02 42,050 42,500 41,250 42,400 39,011
2013/08/01 39,650 41,050 39,050 41,000 28,769
2013/07/31 41,500 42,500 39,550 39,600 57,771
2013/07/30 39,300 41,350 39,150 41,100 29,582
2013/07/29 42,200 42,600 38,900 39,250 59,984
2013/07/26 43,700 44,250 42,650 43,600 48,595
2013/07/25 45,150 45,150 44,250 44,300 28,881
2013/07/24 44,050 45,150 43,700 45,050 33,517
2013/07/23 43,950 44,900 43,550 44,400 23,109
2013/07/22 45,000 45,150 43,900 44,300 23,411
2013/07/19 45,150 45,700 42,900 44,900 42,523
2013/07/18 45,100 45,550 44,000 44,700 44,135
2013/07/17 44,950 45,600 44,900 45,550 21,526
2013/07/16 44,350 45,650 44,000 45,600 44,167
2013/07/12 44,200 44,250 43,500 44,000 24,726
2013/07/11 42,000 43,750 42,000 43,750 27,651
2013/07/10 43,950 44,550 42,500 43,150 36,517
2013/07/09 43,700 44,650 42,900 44,550 48,879
2013/07/08 44,400 44,450 41,650 41,650 32,240
2013/07/05 41,650 43,300 41,550 43,100 34,235
2013/07/04 41,450 42,350 41,000 41,100 39,764
2013/07/03 40,000 41,850 39,850 41,500 60,510
2013/07/02 37,800 39,800 37,650 39,800 55,204
2013/07/01 36,300 36,900 35,200 36,800 30,911
2013/06/28 33,750 36,150 33,550 35,850 55,200
2013/06/27 32,900 33,400 31,500 33,400 46,162
2013/06/26 34,750 34,750 31,850 32,050 46,339
2013/06/25 32,900 33,500 32,450 33,350 55,723
2013/06/24 33,150 34,450 33,050 33,150 44,602
2013/06/21 30,700 32,800 30,100 32,750 80,884
2013/06/20 33,950 34,250 32,150 32,800 72,116
2013/06/19 35,000 35,250 34,050 34,500 31,928
2013/06/18 33,150 34,400 33,150 34,100 43,954
2013/06/17 32,500 33,500 32,100 33,050 46,002
2013/06/14 35,950 36,450 32,600 32,800 83,815
2013/06/13 35,750 35,750 34,500 34,600 67,316
2013/06/12 37,400 37,400 35,300 37,150 58,332
2013/06/11 38,900 39,700 37,500 38,200 41,462
2013/06/10 38,450 38,450 37,100 38,250 36,834
2013/06/07 34,800 36,800 34,200 35,400 46,235
2013/06/06 35,600 37,650 35,600 36,000 54,732
2013/06/05 38,500 38,500 36,500 36,550 56,095
2013/06/04 35,800 38,950 35,400 38,750 66,653
2013/06/03 36,800 37,300 35,300 36,000 61,123
2013/05/31 38,800 39,750 37,550 38,650 50,942
2013/05/30 39,950 39,950 36,550 37,000 64,048
2013/05/29 40,950 41,700 40,350 40,800 30,677
2013/05/28 39,200 40,200 38,700 39,900 33,440
2013/05/27 40,100 41,700 39,450 40,000 37,298
2013/05/24 42,000 43,900 39,550 41,600 80,872
2013/05/23 45,000 45,450 41,050 41,050 87,778
2013/05/22 45,000 45,750 44,500 45,100 46,357
2013/05/21 45,300 45,500 44,200 44,250 39,010
2013/05/20 45,000 46,150 44,150 46,000 66,656
2013/05/17 41,900 43,650 41,150 43,550 57,868
2013/05/16 43,600 44,300 41,250 43,150 93,605
2013/05/15 46,550 46,600 43,700 43,900 75,000
2013/05/14 46,300 46,550 45,400 45,950 46,968
2013/05/13 45,900 46,600 45,400 46,350 76,428
2013/05/10 46,850 46,850 43,200 45,400 189,659
2013/05/09 45,800 48,650 39,100 40,000 275,978
2013/05/08 46,600 47,800 45,050 45,350 86,011
2013/05/07 44,550 46,400 44,150 45,900 67,087
2013/05/02 43,650 44,350 42,800 43,100 48,800
2013/05/01 44,000 45,400 43,500 44,100 45,700
2013/04/30 44,850 45,100 43,750 43,900 71,638
2013/04/26 46,000 46,450 45,050 45,100 34,023
2013/04/25 45,450 46,650 44,850 46,200 56,314
2013/04/24 46,400 46,700 44,850 45,450 67,341
2013/04/23 46,500 46,550 45,200 46,100 47,854
2013/04/22 47,500 47,500 46,000 46,250 50,585
2013/04/19 47,900 48,700 45,400 45,600 90,494
2013/04/18 47,400 50,900 46,600 47,350 107,417
2013/04/17 46,950 48,800 46,550 48,100 102,491
2013/04/16 42,900 46,500 42,000 46,250 83,185
2013/04/15 44,000 44,700 43,550 44,200 48,994
2013/04/12 44,500 44,800 43,650 44,700 53,638
2013/04/11 44,950 45,000 43,250 45,000 90,017
2013/04/10 42,750 45,100 42,100 44,050 115,897
2013/04/09 45,000 45,100 42,000 43,100 113,932
2013/04/08 39,500 44,700 38,800 44,050 126,382
2013/04/05 39,000 39,400 37,000 37,800 131,648
2013/04/04 35,500 36,500 33,850 36,000 72,795
2013/04/03 36,750 36,800 35,350 35,950 30,110
2013/04/02 32,550 36,100 32,300 35,700 46,638
2013/04/01 38,150 38,150 34,400 34,800 62,280
2013/03/29 38,650 38,850 37,250 37,900 38,141
2013/03/28 38,650 38,700 37,150 37,850 34,670
2013/03/27 39,000 39,100 38,250 38,600 31,753
2013/03/26 38,300 39,250 37,800 38,350 45,794
2013/03/25 37,300 39,400 37,200 39,000 67,356
2013/03/22 36,300 37,000 35,750 36,450 28,886
2013/03/21 36,500 37,250 36,400 37,000 48,206
2013/03/19 36,000 36,500 35,700 35,850 31,665
2013/03/18 36,000 36,400 35,300 35,650 43,162
2013/03/15 37,150 37,800 36,900 37,000 50,092
2013/03/14 36,950 37,100 36,100 36,900 30,594
2013/03/13 36,600 37,500 36,100 36,500 42,524
2013/03/12 39,000 39,000 36,850 36,900 59,683
2013/03/11 37,100 38,250 36,800 37,900 86,180
2013/03/08 34,750 36,300 34,200 36,000 78,684
2013/03/07 34,850 35,450 33,800 34,050 53,447
2013/03/06 34,000 34,300 33,200 33,950 33,650
2013/03/05 34,300 34,500 32,600 32,800 37,291
2013/03/04 32,500 34,700 32,300 33,550 76,434
2013/03/01 30,750 32,050 30,550 31,900 35,854
2013/02/28 30,800 30,950 30,350 30,700 17,173
2013/02/27 30,650 31,050 29,980 30,100 24,153
2013/02/26 30,000 31,600 29,870 30,850 37,307
2013/02/25 31,950 32,200 30,900 31,000 47,811
2013/02/22 30,550 31,400 29,710 31,300 40,382
2013/02/21 31,050 32,250 30,850 31,100 31,022
2013/02/20 32,400 32,800 31,150 31,350 28,748
2013/02/19 32,500 32,600 31,800 31,950 25,916
2013/02/18 31,900 33,000 31,650 32,650 39,759
2013/02/15 30,850 31,600 29,300 30,600 56,920
2013/02/14 32,600 32,850 31,000 31,900 48,688
2013/02/13 33,700 33,750 31,500 32,700 54,743
2013/02/12 33,100 34,600 32,800 33,800 89,576
2013/02/08 29,090 33,000 28,600 31,600 132,678
2013/02/07 27,150 28,870 27,040 28,810 63,674
2013/02/06 27,080 27,320 26,310 26,850 45,789
2013/02/05 26,500 27,100 26,010 26,080 41,044
2013/02/04 27,000 27,390 26,500 27,200 39,702
2013/02/01 26,770 26,990 25,600 26,400 56,393
2013/01/31 25,300 26,950 25,110 26,760 81,403
2013/01/30 23,120 24,940 23,110 24,910 79,021
2013/01/29 22,610 24,130 22,610 22,890 67,689
2013/01/28 23,400 23,500 22,600 22,880 40,493
2013/01/25 23,450 23,670 22,750 22,960 28,061
2013/01/24 21,500 23,000 21,360 22,840 28,875
2013/01/23 22,130 22,680 21,550 21,680 36,498
2013/01/22 23,350 23,560 22,360 22,830 29,496
2013/01/21 23,400 23,570 22,650 23,150 26,026
2013/01/18 22,950 23,760 22,660 23,280 42,828
2013/01/17 22,370 22,690 21,010 21,950 40,738
2013/01/16 23,150 23,170 22,210 22,360 48,142
2013/01/15 23,680 23,970 23,310 23,480 34,978
2013/01/11 24,180 24,280 23,500 23,640 27,111
2013/01/10 24,490 25,100 23,390 23,740 71,405
2013/01/09 21,020 24,100 21,010 23,590 77,187
2013/01/08 22,220 22,500 21,300 21,520 43,260
2013/01/07 23,150 23,180 21,800 22,230 37,055
2013/01/04 22,590 23,150 22,160 23,110 44,449

このページの先頭へ