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 |
---|---|---|---|---|---|
2014/12/30 | 291 | 292 | 288 | 289 | 1,679,300 |
2014/12/29 | 297 | 298 | 288 | 293 | 2,653,100 |
2014/12/26 | 287 | 295 | 286 | 294 | 1,955,500 |
2014/12/25 | 289 | 291 | 283 | 286 | 2,286,400 |
2014/12/24 | 294 | 297 | 289 | 291 | 2,588,700 |
2014/12/22 | 293 | 294 | 286 | 291 | 2,473,000 |
2014/12/19 | 287 | 294 | 286 | 293 | 3,950,600 |
2014/12/18 | 278 | 283 | 276 | 277 | 2,705,700 |
2014/12/17 | 266 | 276 | 266 | 269 | 3,006,900 |
2014/12/16 | 269 | 273 | 265 | 269 | 3,219,200 |
2014/12/15 | 278 | 284 | 271 | 272 | 2,915,900 |
2014/12/12 | 286 | 291 | 283 | 283 | 2,799,300 |
2014/12/11 | 280 | 289 | 278 | 286 | 3,061,800 |
2014/12/10 | 294 | 299 | 287 | 290 | 4,021,100 |
2014/12/09 | 313 | 314 | 303 | 304 | 2,378,200 |
2014/12/08 | 318 | 321 | 315 | 318 | 3,193,300 |
2014/12/05 | 312 | 315 | 305 | 314 | 3,625,000 |
2014/12/04 | 309 | 313 | 308 | 312 | 4,621,200 |
2014/12/03 | 296 | 305 | 296 | 303 | 4,166,700 |
2014/12/02 | 285 | 296 | 285 | 296 | 3,042,600 |
2014/12/01 | 288 | 291 | 286 | 287 | 1,536,400 |
2014/11/28 | 287 | 290 | 285 | 288 | 1,590,800 |
2014/11/27 | 292 | 294 | 286 | 287 | 1,776,800 |
2014/11/26 | 291 | 296 | 291 | 294 | 1,708,100 |
2014/11/25 | 297 | 298 | 292 | 292 | 1,636,100 |
2014/11/21 | 286 | 295 | 285 | 293 | 2,752,200 |
2014/11/20 | 301 | 303 | 288 | 288 | 5,475,600 |
2014/11/19 | 285 | 299 | 284 | 299 | 6,245,800 |
2014/11/18 | 282 | 288 | 281 | 282 | 2,859,700 |
2014/11/17 | 290 | 291 | 279 | 282 | 4,503,800 |
2014/11/14 | 292 | 295 | 288 | 293 | 4,222,500 |
2014/11/13 | 293 | 295 | 283 | 287 | 5,393,200 |
2014/11/12 | 304 | 305 | 295 | 296 | 4,851,600 |
2014/11/11 | 304 | 305 | 294 | 301 | 4,707,100 |
2014/11/10 | 299 | 306 | 296 | 305 | 2,382,600 |
2014/11/07 | 308 | 310 | 303 | 305 | 3,800,500 |
2014/11/06 | 318 | 318 | 298 | 306 | 6,509,100 |
2014/11/05 | 309 | 319 | 305 | 316 | 9,531,900 |
2014/11/04 | 326 | 327 | 300 | 316 | 23,049,600 |
2014/10/31 | 245 | 288 | 245 | 278 | 13,009,800 |
2014/10/30 | 241 | 245 | 240 | 240 | 3,240,900 |
2014/10/29 | 240 | 242 | 238 | 240 | 4,205,000 |
2014/10/28 | 240 | 241 | 236 | 238 | 1,200,100 |
2014/10/27 | 238 | 242 | 238 | 240 | 3,350,500 |
2014/10/24 | 248 | 249 | 236 | 236 | 4,995,500 |
2014/10/23 | 249 | 250 | 245 | 246 | 3,166,900 |
2014/10/22 | 246 | 251 | 244 | 251 | 2,593,000 |
2014/10/21 | 248 | 248 | 241 | 242 | 3,214,300 |
2014/10/20 | 250 | 251 | 247 | 249 | 3,010,200 |
2014/10/17 | 238 | 246 | 238 | 240 | 5,082,300 |
2014/10/16 | 234 | 239 | 233 | 235 | 4,747,000 |
2014/10/15 | 241 | 243 | 239 | 242 | 5,278,400 |
2014/10/14 | 242 | 244 | 236 | 240 | 7,356,800 |
2014/10/10 | 249 | 254 | 249 | 252 | 3,966,700 |
2014/10/09 | 258 | 262 | 254 | 256 | 3,703,200 |
2014/10/08 | 251 | 255 | 249 | 254 | 5,195,700 |
2014/10/07 | 265 | 268 | 260 | 261 | 5,271,600 |
2014/10/06 | 273 | 274 | 265 | 268 | 4,372,100 |
2014/10/03 | 265 | 270 | 262 | 265 | 6,252,700 |
2014/10/02 | 268 | 269 | 261 | 264 | 6,811,900 |
2014/10/01 | 285 | 286 | 274 | 275 | 5,813,500 |
2014/09/30 | 291 | 292 | 283 | 286 | 4,767,900 |
2014/09/29 | 301 | 302 | 290 | 292 | 5,655,800 |
2014/09/26 | 299 | 303 | 298 | 300 | 4,302,800 |
2014/09/25 | 312 | 314 | 305 | 307 | 4,180,200 |
2014/09/24 | 321 | 322 | 315 | 316 | 2,931,300 |
2014/09/22 | 328 | 330 | 325 | 326 | 2,064,600 |
2014/09/19 | 326 | 331 | 324 | 329 | 3,492,600 |
2014/09/18 | 324 | 329 | 323 | 325 | 2,068,600 |
2014/09/17 | 324 | 326 | 322 | 323 | 1,605,900 |
2014/09/16 | 325 | 329 | 324 | 324 | 1,752,900 |
2014/09/12 | 327 | 329 | 326 | 326 | 2,060,100 |
2014/09/11 | 335 | 337 | 329 | 329 | 1,945,000 |
2014/09/10 | 328 | 332 | 326 | 331 | 1,698,700 |
2014/09/09 | 335 | 337 | 331 | 331 | 1,393,500 |
2014/09/08 | 337 | 338 | 330 | 334 | 2,480,900 |
2014/09/05 | 338 | 339 | 334 | 335 | 1,797,200 |
2014/09/04 | 339 | 339 | 333 | 336 | 1,948,500 |
2014/09/03 | 338 | 343 | 336 | 340 | 2,946,600 |
2014/09/02 | 331 | 339 | 331 | 334 | 2,913,200 |
2014/09/01 | 329 | 331 | 327 | 331 | 1,321,100 |
2014/08/29 | 328 | 329 | 326 | 327 | 1,735,300 |
2014/08/28 | 330 | 332 | 325 | 331 | 1,905,900 |
2014/08/27 | 327 | 334 | 327 | 332 | 2,662,700 |
2014/08/26 | 329 | 332 | 322 | 324 | 2,817,900 |
2014/08/25 | 317 | 325 | 317 | 325 | 2,060,500 |
2014/08/22 | 320 | 324 | 316 | 320 | 2,394,200 |
2014/08/21 | 311 | 320 | 310 | 317 | 2,586,600 |
2014/08/20 | 312 | 313 | 308 | 309 | 919,100 |
2014/08/19 | 311 | 311 | 308 | 311 | 1,119,000 |
2014/08/18 | 310 | 311 | 305 | 308 | 1,876,800 |
2014/08/15 | 314 | 315 | 309 | 311 | 2,226,600 |
2014/08/14 | 315 | 319 | 313 | 315 | 3,833,500 |
2014/08/13 | 306 | 308 | 302 | 304 | 2,350,500 |
2014/08/12 | 311 | 312 | 306 | 310 | 1,948,600 |
2014/08/11 | 309 | 313 | 305 | 311 | 2,038,500 |
2014/08/08 | 302 | 304 | 299 | 303 | 3,037,000 |
2014/08/07 | 311 | 312 | 303 | 307 | 3,758,200 |
2014/08/06 | 315 | 316 | 311 | 314 | 2,127,400 |
2014/08/05 | 325 | 326 | 316 | 317 | 2,829,600 |
2014/08/04 | 331 | 333 | 325 | 325 | 2,297,200 |
2014/08/01 | 333 | 335 | 331 | 332 | 2,212,400 |
2014/07/31 | 338 | 344 | 336 | 336 | 1,920,800 |
2014/07/30 | 338 | 339 | 336 | 338 | 1,865,100 |
2014/07/29 | 338 | 340 | 336 | 337 | 1,599,700 |
2014/07/28 | 337 | 338 | 336 | 337 | 1,885,200 |
2014/07/25 | 338 | 340 | 336 | 339 | 1,531,000 |
2014/07/24 | 336 | 341 | 335 | 338 | 1,254,900 |
2014/07/23 | 342 | 346 | 336 | 336 | 1,679,100 |
2014/07/22 | 340 | 344 | 336 | 341 | 2,361,600 |
2014/07/18 | 340 | 343 | 338 | 342 | 1,047,800 |
2014/07/17 | 347 | 349 | 342 | 343 | 1,127,500 |
2014/07/16 | 350 | 351 | 346 | 348 | 1,048,600 |
2014/07/15 | 347 | 354 | 345 | 353 | 1,975,800 |
2014/07/14 | 341 | 344 | 337 | 342 | 1,432,500 |
2014/07/11 | 340 | 343 | 338 | 341 | 1,429,800 |
2014/07/10 | 351 | 351 | 343 | 343 | 1,369,600 |
2014/07/09 | 349 | 352 | 345 | 351 | 2,353,000 |
2014/07/08 | 356 | 359 | 351 | 353 | 1,615,500 |
2014/07/07 | 358 | 361 | 356 | 357 | 1,743,200 |
2014/07/04 | 359 | 362 | 356 | 360 | 2,528,600 |
2014/07/03 | 370 | 371 | 357 | 358 | 4,865,900 |
2014/07/02 | 387 | 387 | 372 | 372 | 2,857,200 |
2014/07/01 | 378 | 385 | 377 | 382 | 2,074,200 |
2014/06/30 | 368 | 377 | 368 | 375 | 1,266,800 |
2014/06/27 | 373 | 376 | 365 | 369 | 2,023,100 |
2014/06/26 | 381 | 382 | 373 | 374 | 1,331,600 |
2014/06/25 | 387 | 388 | 379 | 379 | 2,023,900 |
2014/06/24 | 387 | 393 | 382 | 392 | 1,773,800 |
2014/06/23 | 387 | 392 | 385 | 386 | 1,359,900 |
2014/06/20 | 391 | 394 | 383 | 384 | 3,812,800 |
2014/06/19 | 388 | 392 | 387 | 389 | 1,887,600 |
2014/06/18 | 384 | 387 | 382 | 387 | 1,397,500 |
2014/06/17 | 379 | 385 | 379 | 383 | 1,105,700 |
2014/06/16 | 384 | 386 | 376 | 379 | 1,417,600 |
2014/06/13 | 375 | 383 | 372 | 382 | 2,863,000 |
2014/06/12 | 370 | 379 | 369 | 377 | 2,003,500 |
2014/06/11 | 362 | 374 | 362 | 374 | 2,424,900 |
2014/06/10 | 366 | 370 | 360 | 362 | 1,391,300 |
2014/06/09 | 372 | 372 | 368 | 368 | 1,532,700 |
2014/06/06 | 364 | 368 | 363 | 367 | 2,158,500 |
2014/06/05 | 366 | 366 | 359 | 363 | 1,187,100 |
2014/06/04 | 367 | 367 | 358 | 366 | 1,942,600 |
2014/06/03 | 358 | 366 | 358 | 364 | 3,396,300 |
2014/06/02 | 347 | 354 | 346 | 352 | 2,083,600 |
2014/05/30 | 346 | 347 | 340 | 342 | 1,211,700 |
2014/05/29 | 339 | 346 | 337 | 344 | 1,288,900 |
2014/05/28 | 344 | 345 | 338 | 340 | 1,023,100 |
2014/05/27 | 343 | 350 | 341 | 343 | 2,268,100 |
2014/05/26 | 342 | 345 | 339 | 345 | 1,109,300 |
2014/05/23 | 334 | 339 | 332 | 337 | 1,365,300 |
2014/05/22 | 319 | 334 | 319 | 334 | 2,305,500 |
2014/05/21 | 316 | 319 | 315 | 319 | 1,033,500 |
2014/05/20 | 320 | 324 | 317 | 318 | 1,917,400 |
2014/05/19 | 329 | 329 | 320 | 321 | 2,101,300 |
2014/05/16 | 335 | 336 | 328 | 331 | 2,968,700 |
2014/05/15 | 340 | 343 | 337 | 341 | 1,659,700 |
2014/05/14 | 345 | 349 | 341 | 348 | 1,026,200 |
2014/05/13 | 340 | 346 | 339 | 345 | 1,634,200 |
2014/05/12 | 338 | 340 | 335 | 336 | 1,322,400 |
2014/05/09 | 336 | 344 | 336 | 339 | 2,190,300 |
2014/05/08 | 341 | 342 | 336 | 338 | 1,744,100 |
2014/05/07 | 345 | 345 | 338 | 339 | 2,937,500 |
2014/05/02 | 353 | 356 | 348 | 351 | 1,648,200 |
2014/05/01 | 343 | 352 | 342 | 352 | 2,265,300 |
2014/04/30 | 345 | 347 | 340 | 342 | 1,944,600 |
2014/04/28 | 345 | 347 | 340 | 344 | 1,340,700 |
2014/04/25 | 346 | 348 | 343 | 348 | 1,554,700 |
2014/04/24 | 348 | 351 | 345 | 347 | 1,632,600 |
2014/04/23 | 351 | 354 | 346 | 349 | 1,569,700 |
2014/04/22 | 360 | 361 | 348 | 349 | 1,802,000 |
2014/04/21 | 361 | 366 | 357 | 358 | 1,752,700 |
2014/04/18 | 355 | 358 | 354 | 358 | 1,153,600 |
2014/04/17 | 360 | 362 | 351 | 354 | 2,544,700 |
2014/04/16 | 344 | 360 | 343 | 359 | 2,916,800 |
2014/04/15 | 347 | 347 | 339 | 339 | 1,937,800 |
2014/04/14 | 339 | 346 | 339 | 342 | 2,147,300 |
2014/04/11 | 335 | 345 | 334 | 342 | 3,240,800 |
2014/04/10 | 357 | 360 | 345 | 346 | 3,527,400 |
2014/04/09 | 365 | 367 | 350 | 351 | 6,397,300 |
2014/04/08 | 380 | 381 | 364 | 365 | 5,765,900 |
2014/04/07 | 396 | 397 | 386 | 387 | 2,674,100 |
2014/04/04 | 401 | 403 | 398 | 401 | 1,232,700 |
2014/04/03 | 407 | 407 | 399 | 401 | 1,806,000 |
2014/04/02 | 398 | 406 | 396 | 402 | 3,173,800 |
2014/04/01 | 402 | 403 | 395 | 397 | 1,471,600 |
2014/03/31 | 406 | 410 | 398 | 401 | 1,965,000 |
2014/03/28 | 391 | 403 | 389 | 403 | 1,892,000 |
2014/03/27 | 386 | 393 | 378 | 391 | 3,825,000 |
2014/03/26 | 421 | 421 | 402 | 404 | 4,651,500 |
2014/03/25 | 425 | 426 | 417 | 419 | 2,575,500 |
2014/03/24 | 416 | 427 | 416 | 424 | 3,141,600 |
2014/03/20 | 416 | 420 | 411 | 413 | 2,366,100 |
2014/03/19 | 422 | 424 | 412 | 416 | 2,909,800 |
2014/03/18 | 411 | 422 | 409 | 421 | 4,335,900 |
2014/03/17 | 413 | 414 | 399 | 403 | 4,107,400 |
2014/03/14 | 420 | 423 | 412 | 413 | 3,309,300 |
2014/03/13 | 427 | 432 | 424 | 429 | 2,084,100 |
2014/03/12 | 431 | 431 | 425 | 427 | 2,316,400 |
2014/03/11 | 430 | 434 | 429 | 434 | 2,108,700 |
2014/03/10 | 430 | 433 | 426 | 428 | 1,875,300 |
2014/03/07 | 425 | 430 | 423 | 428 | 2,792,200 |
2014/03/06 | 406 | 423 | 406 | 421 | 3,836,900 |
2014/03/05 | 406 | 408 | 403 | 405 | 2,747,300 |
2014/03/04 | 399 | 403 | 397 | 400 | 4,177,500 |
2014/03/03 | 410 | 413 | 398 | 403 | 4,068,700 |
2014/02/28 | 423 | 423 | 411 | 415 | 2,509,200 |
2014/02/27 | 421 | 426 | 416 | 420 | 2,950,100 |
2014/02/26 | 419 | 423 | 415 | 419 | 2,343,100 |
2014/02/25 | 424 | 425 | 416 | 419 | 2,243,000 |
2014/02/24 | 416 | 429 | 410 | 419 | 3,352,200 |
2014/02/21 | 407 | 418 | 405 | 415 | 5,510,100 |
2014/02/20 | 408 | 410 | 399 | 400 | 3,962,100 |
2014/02/19 | 417 | 419 | 409 | 412 | 2,424,100 |
2014/02/18 | 409 | 424 | 405 | 423 | 3,392,700 |
2014/02/17 | 406 | 410 | 397 | 407 | 2,509,900 |
2014/02/14 | 418 | 421 | 399 | 404 | 3,225,500 |
2014/02/13 | 420 | 423 | 415 | 417 | 1,792,900 |
2014/02/12 | 429 | 430 | 419 | 420 | 2,782,100 |
2014/02/10 | 428 | 428 | 418 | 423 | 2,593,300 |
2014/02/07 | 417 | 420 | 412 | 417 | 3,403,700 |
2014/02/06 | 409 | 413 | 403 | 404 | 3,352,800 |
2014/02/05 | 414 | 418 | 401 | 408 | 4,426,200 |
2014/02/04 | 403 | 414 | 401 | 403 | 5,802,400 |
2014/02/03 | 435 | 440 | 424 | 425 | 3,240,200 |
2014/01/31 | 451 | 451 | 436 | 441 | 2,449,900 |
2014/01/30 | 445 | 448 | 438 | 446 | 3,045,000 |
2014/01/29 | 453 | 457 | 449 | 455 | 3,185,900 |
2014/01/28 | 438 | 449 | 438 | 444 | 3,318,200 |
2014/01/27 | 439 | 444 | 433 | 435 | 4,422,300 |
2014/01/24 | 451 | 460 | 451 | 455 | 2,984,800 |
2014/01/23 | 468 | 469 | 460 | 461 | 2,856,800 |
2014/01/22 | 460 | 469 | 456 | 465 | 3,371,700 |
2014/01/21 | 454 | 461 | 454 | 455 | 2,256,500 |
2014/01/20 | 455 | 455 | 448 | 450 | 2,165,500 |
2014/01/17 | 454 | 456 | 449 | 452 | 2,525,900 |
2014/01/16 | 463 | 463 | 454 | 457 | 2,514,500 |
2014/01/15 | 460 | 461 | 456 | 459 | 2,596,000 |
2014/01/14 | 450 | 457 | 448 | 452 | 4,429,400 |
2014/01/10 | 469 | 470 | 463 | 470 | 2,674,600 |
2014/01/09 | 470 | 472 | 464 | 468 | 3,818,200 |
2014/01/08 | 460 | 473 | 459 | 472 | 3,877,900 |
2014/01/07 | 460 | 465 | 454 | 455 | 2,477,900 |
2014/01/06 | 468 | 469 | 458 | 464 | 4,069,900 |