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 |
---|---|---|---|---|---|
2015/12/30 | 320 | 322 | 316 | 317 | 1,133,000 |
2015/12/29 | 320 | 322 | 316 | 320 | 984,400 |
2015/12/28 | 313 | 319 | 313 | 319 | 953,600 |
2015/12/25 | 314 | 316 | 311 | 312 | 1,303,800 |
2015/12/24 | 321 | 323 | 316 | 317 | 1,094,900 |
2015/12/22 | 315 | 320 | 315 | 319 | 1,460,800 |
2015/12/21 | 315 | 315 | 311 | 313 | 1,835,100 |
2015/12/18 | 324 | 332 | 317 | 318 | 4,345,200 |
2015/12/17 | 327 | 328 | 325 | 327 | 1,597,000 |
2015/12/16 | 314 | 321 | 314 | 320 | 1,291,100 |
2015/12/15 | 317 | 318 | 310 | 310 | 1,214,500 |
2015/12/14 | 314 | 319 | 313 | 317 | 1,722,600 |
2015/12/11 | 316 | 322 | 316 | 320 | 1,153,400 |
2015/12/10 | 315 | 319 | 314 | 317 | 1,229,100 |
2015/12/09 | 326 | 328 | 322 | 322 | 1,297,600 |
2015/12/08 | 332 | 333 | 327 | 329 | 1,060,700 |
2015/12/07 | 335 | 336 | 332 | 333 | 1,111,400 |
2015/12/04 | 329 | 332 | 327 | 330 | 1,591,600 |
2015/12/03 | 335 | 337 | 333 | 335 | 1,195,300 |
2015/12/02 | 333 | 338 | 333 | 337 | 1,325,400 |
2015/12/01 | 329 | 333 | 327 | 332 | 1,590,400 |
2015/11/30 | 326 | 336 | 326 | 332 | 2,491,500 |
2015/11/27 | 335 | 335 | 327 | 327 | 2,517,200 |
2015/11/26 | 339 | 340 | 337 | 338 | 919,900 |
2015/11/25 | 339 | 340 | 337 | 338 | 793,100 |
2015/11/24 | 342 | 343 | 337 | 340 | 1,779,400 |
2015/11/20 | 343 | 346 | 341 | 345 | 1,157,800 |
2015/11/19 | 346 | 348 | 343 | 344 | 1,798,400 |
2015/11/18 | 347 | 348 | 340 | 342 | 1,704,200 |
2015/11/17 | 346 | 347 | 343 | 344 | 1,117,800 |
2015/11/16 | 340 | 344 | 338 | 340 | 1,654,700 |
2015/11/13 | 352 | 354 | 345 | 347 | 2,886,300 |
2015/11/12 | 358 | 358 | 355 | 355 | 783,600 |
2015/11/11 | 357 | 360 | 353 | 357 | 1,729,200 |
2015/11/10 | 354 | 358 | 352 | 356 | 1,151,600 |
2015/11/09 | 355 | 359 | 353 | 359 | 2,918,800 |
2015/11/06 | 356 | 357 | 349 | 351 | 1,140,900 |
2015/11/05 | 352 | 357 | 351 | 354 | 2,257,700 |
2015/11/04 | 344 | 355 | 344 | 352 | 3,359,000 |
2015/11/02 | 338 | 341 | 336 | 340 | 1,629,200 |
2015/10/30 | 345 | 345 | 335 | 342 | 2,761,100 |
2015/10/29 | 346 | 346 | 340 | 345 | 1,629,400 |
2015/10/28 | 337 | 345 | 336 | 345 | 2,927,100 |
2015/10/27 | 338 | 341 | 336 | 339 | 1,860,100 |
2015/10/26 | 339 | 340 | 336 | 339 | 1,593,500 |
2015/10/23 | 335 | 338 | 331 | 335 | 3,079,600 |
2015/10/22 | 328 | 330 | 327 | 329 | 1,102,100 |
2015/10/21 | 326 | 331 | 326 | 330 | 1,490,700 |
2015/10/20 | 326 | 329 | 323 | 328 | 1,694,800 |
2015/10/19 | 326 | 326 | 321 | 323 | 1,321,200 |
2015/10/16 | 323 | 328 | 322 | 323 | 1,413,600 |
2015/10/15 | 312 | 327 | 311 | 326 | 2,490,300 |
2015/10/14 | 318 | 319 | 314 | 315 | 1,286,900 |
2015/10/13 | 320 | 324 | 319 | 322 | 983,400 |
2015/10/09 | 319 | 323 | 316 | 322 | 1,797,800 |
2015/10/08 | 316 | 323 | 315 | 316 | 1,333,700 |
2015/10/07 | 307 | 319 | 307 | 316 | 2,323,500 |
2015/10/06 | 311 | 315 | 307 | 307 | 1,381,700 |
2015/10/05 | 307 | 308 | 302 | 307 | 1,210,300 |
2015/10/02 | 304 | 309 | 301 | 304 | 1,291,200 |
2015/10/01 | 301 | 309 | 296 | 306 | 2,337,000 |
2015/09/30 | 289 | 298 | 289 | 293 | 1,958,000 |
2015/09/29 | 292 | 295 | 283 | 285 | 4,193,900 |
2015/09/28 | 304 | 306 | 297 | 300 | 2,341,100 |
2015/09/25 | 312 | 314 | 298 | 307 | 6,134,300 |
2015/09/24 | 318 | 319 | 311 | 311 | 3,115,600 |
2015/09/18 | 328 | 329 | 324 | 326 | 1,798,200 |
2015/09/17 | 325 | 334 | 324 | 334 | 2,717,900 |
2015/09/16 | 326 | 327 | 318 | 322 | 2,030,500 |
2015/09/15 | 326 | 331 | 320 | 320 | 1,917,600 |
2015/09/14 | 329 | 330 | 322 | 326 | 1,934,300 |
2015/09/11 | 318 | 328 | 315 | 327 | 2,574,900 |
2015/09/10 | 307 | 322 | 306 | 321 | 4,193,400 |
2015/09/09 | 300 | 318 | 297 | 318 | 4,016,500 |
2015/09/08 | 294 | 297 | 288 | 288 | 1,378,700 |
2015/09/07 | 286 | 295 | 284 | 294 | 2,219,200 |
2015/09/04 | 302 | 302 | 290 | 292 | 2,933,100 |
2015/09/03 | 307 | 310 | 301 | 302 | 1,854,000 |
2015/09/02 | 299 | 308 | 297 | 302 | 3,359,500 |
2015/09/01 | 312 | 313 | 305 | 307 | 2,480,000 |
2015/08/31 | 315 | 319 | 309 | 315 | 2,298,300 |
2015/08/28 | 305 | 319 | 303 | 317 | 4,179,000 |
2015/08/27 | 304 | 307 | 296 | 298 | 3,371,200 |
2015/08/26 | 282 | 299 | 278 | 296 | 5,472,500 |
2015/08/25 | 267 | 295 | 261 | 274 | 5,274,500 |
2015/08/24 | 288 | 298 | 281 | 282 | 4,897,200 |
2015/08/21 | 309 | 310 | 300 | 303 | 4,057,100 |
2015/08/20 | 323 | 323 | 317 | 318 | 1,975,500 |
2015/08/19 | 329 | 330 | 322 | 323 | 1,876,100 |
2015/08/18 | 324 | 334 | 322 | 331 | 2,222,900 |
2015/08/17 | 322 | 325 | 322 | 323 | 677,800 |
2015/08/14 | 324 | 325 | 321 | 323 | 989,100 |
2015/08/13 | 322 | 326 | 322 | 324 | 1,829,100 |
2015/08/12 | 331 | 331 | 323 | 327 | 3,308,900 |
2015/08/11 | 334 | 335 | 331 | 332 | 1,796,000 |
2015/08/10 | 330 | 332 | 328 | 330 | 1,019,900 |
2015/08/07 | 330 | 332 | 327 | 330 | 3,653,200 |
2015/08/06 | 335 | 335 | 330 | 331 | 1,809,700 |
2015/08/05 | 330 | 333 | 328 | 331 | 1,494,000 |
2015/08/04 | 330 | 332 | 328 | 332 | 1,377,500 |
2015/08/03 | 329 | 334 | 328 | 331 | 2,240,600 |
2015/07/31 | 337 | 339 | 333 | 336 | 1,585,400 |
2015/07/30 | 334 | 341 | 332 | 340 | 4,066,700 |
2015/07/29 | 333 | 333 | 329 | 330 | 1,571,800 |
2015/07/28 | 334 | 334 | 327 | 330 | 5,206,000 |
2015/07/27 | 339 | 340 | 333 | 338 | 3,250,200 |
2015/07/24 | 344 | 345 | 340 | 343 | 1,233,500 |
2015/07/23 | 341 | 344 | 340 | 344 | 1,127,400 |
2015/07/22 | 341 | 345 | 338 | 342 | 1,966,400 |
2015/07/21 | 342 | 345 | 339 | 343 | 2,571,900 |
2015/07/17 | 334 | 337 | 333 | 336 | 1,359,100 |
2015/07/16 | 336 | 337 | 329 | 333 | 2,057,200 |
2015/07/15 | 337 | 337 | 331 | 333 | 2,110,900 |
2015/07/14 | 333 | 340 | 331 | 334 | 4,295,800 |
2015/07/13 | 322 | 331 | 320 | 328 | 3,652,600 |
2015/07/10 | 320 | 327 | 316 | 319 | 6,812,400 |
2015/07/09 | 303 | 314 | 290 | 311 | 8,525,200 |
2015/07/08 | 339 | 343 | 308 | 310 | 11,170,600 |
2015/07/07 | 348 | 349 | 339 | 341 | 2,109,500 |
2015/07/06 | 342 | 349 | 339 | 344 | 2,176,700 |
2015/07/03 | 348 | 353 | 347 | 351 | 1,634,500 |
2015/07/02 | 353 | 355 | 351 | 351 | 1,515,300 |
2015/07/01 | 343 | 350 | 341 | 349 | 2,406,700 |
2015/06/30 | 339 | 341 | 331 | 337 | 4,156,400 |
2015/06/29 | 346 | 347 | 340 | 341 | 3,775,100 |
2015/06/26 | 354 | 357 | 352 | 357 | 1,363,200 |
2015/06/25 | 354 | 356 | 350 | 353 | 1,750,900 |
2015/06/24 | 362 | 365 | 357 | 359 | 2,250,100 |
2015/06/23 | 355 | 361 | 353 | 358 | 2,778,100 |
2015/06/22 | 351 | 353 | 348 | 349 | 1,733,200 |
2015/06/19 | 354 | 358 | 351 | 352 | 5,110,000 |
2015/06/18 | 356 | 356 | 349 | 349 | 2,014,100 |
2015/06/17 | 353 | 360 | 352 | 353 | 2,216,300 |
2015/06/16 | 359 | 363 | 353 | 354 | 2,446,900 |
2015/06/15 | 360 | 365 | 358 | 361 | 2,146,900 |
2015/06/12 | 351 | 365 | 351 | 364 | 4,714,500 |
2015/06/11 | 354 | 358 | 348 | 351 | 2,817,200 |
2015/06/10 | 357 | 359 | 346 | 348 | 3,878,900 |
2015/06/09 | 366 | 366 | 357 | 359 | 2,475,000 |
2015/06/08 | 369 | 371 | 365 | 370 | 1,602,700 |
2015/06/05 | 368 | 370 | 364 | 369 | 3,261,700 |
2015/06/04 | 363 | 372 | 363 | 370 | 4,164,800 |
2015/06/03 | 362 | 366 | 361 | 363 | 1,638,000 |
2015/06/02 | 367 | 368 | 361 | 364 | 2,462,700 |
2015/06/01 | 364 | 367 | 361 | 367 | 1,647,600 |
2015/05/29 | 366 | 370 | 364 | 368 | 1,802,100 |
2015/05/28 | 372 | 373 | 364 | 368 | 3,263,500 |
2015/05/27 | 371 | 372 | 369 | 370 | 1,734,300 |
2015/05/26 | 376 | 377 | 370 | 373 | 2,987,400 |
2015/05/25 | 364 | 372 | 362 | 371 | 3,339,600 |
2015/05/22 | 370 | 370 | 357 | 360 | 4,416,600 |
2015/05/21 | 369 | 379 | 368 | 371 | 3,589,800 |
2015/05/20 | 376 | 377 | 370 | 372 | 3,800,800 |
2015/05/19 | 369 | 373 | 368 | 372 | 2,585,900 |
2015/05/18 | 363 | 367 | 361 | 366 | 2,594,800 |
2015/05/15 | 365 | 369 | 358 | 362 | 5,980,200 |
2015/05/14 | 345 | 360 | 345 | 359 | 4,608,600 |
2015/05/13 | 350 | 351 | 346 | 348 | 2,053,700 |
2015/05/12 | 350 | 353 | 347 | 351 | 3,200,100 |
2015/05/11 | 347 | 357 | 346 | 352 | 5,338,600 |
2015/05/08 | 337 | 345 | 334 | 341 | 5,849,700 |
2015/05/07 | 323 | 334 | 322 | 333 | 5,092,700 |
2015/05/01 | 322 | 326 | 318 | 324 | 3,330,900 |
2015/04/30 | 321 | 331 | 317 | 328 | 4,809,700 |
2015/04/28 | 326 | 330 | 320 | 320 | 2,824,800 |
2015/04/27 | 327 | 331 | 321 | 324 | 3,977,100 |
2015/04/24 | 337 | 340 | 329 | 331 | 4,698,800 |
2015/04/23 | 331 | 346 | 329 | 340 | 12,246,200 |
2015/04/22 | 318 | 327 | 314 | 325 | 4,651,000 |
2015/04/21 | 314 | 318 | 312 | 318 | 2,491,300 |
2015/04/20 | 315 | 318 | 310 | 313 | 4,036,100 |
2015/04/17 | 320 | 325 | 317 | 317 | 3,595,900 |
2015/04/16 | 321 | 326 | 319 | 320 | 2,978,000 |
2015/04/15 | 329 | 330 | 320 | 321 | 3,133,400 |
2015/04/14 | 329 | 331 | 326 | 328 | 1,569,700 |
2015/04/13 | 324 | 331 | 323 | 329 | 4,734,900 |
2015/04/10 | 328 | 330 | 324 | 325 | 2,490,800 |
2015/04/09 | 330 | 330 | 322 | 328 | 2,907,000 |
2015/04/08 | 328 | 330 | 325 | 327 | 2,078,300 |
2015/04/07 | 324 | 326 | 322 | 324 | 1,637,900 |
2015/04/06 | 318 | 323 | 317 | 321 | 1,884,100 |
2015/04/03 | 320 | 323 | 313 | 320 | 2,927,500 |
2015/04/02 | 315 | 325 | 315 | 319 | 2,845,200 |
2015/04/01 | 321 | 325 | 313 | 318 | 3,770,700 |
2015/03/31 | 323 | 333 | 320 | 321 | 4,305,900 |
2015/03/30 | 313 | 319 | 307 | 316 | 3,544,400 |
2015/03/27 | 317 | 323 | 312 | 315 | 3,262,000 |
2015/03/26 | 329 | 329 | 323 | 323 | 3,246,600 |
2015/03/25 | 333 | 335 | 327 | 334 | 3,367,700 |
2015/03/24 | 345 | 349 | 328 | 333 | 6,558,300 |
2015/03/23 | 328 | 342 | 327 | 340 | 6,481,900 |
2015/03/20 | 315 | 327 | 314 | 327 | 6,223,300 |
2015/03/19 | 319 | 320 | 313 | 316 | 3,738,000 |
2015/03/18 | 312 | 318 | 310 | 318 | 4,328,100 |
2015/03/17 | 303 | 313 | 302 | 312 | 5,869,400 |
2015/03/16 | 305 | 311 | 296 | 299 | 4,215,300 |
2015/03/13 | 298 | 306 | 297 | 305 | 5,413,200 |
2015/03/12 | 293 | 296 | 292 | 295 | 2,604,800 |
2015/03/11 | 291 | 294 | 290 | 293 | 2,546,100 |
2015/03/10 | 297 | 298 | 292 | 294 | 2,973,900 |
2015/03/09 | 294 | 296 | 293 | 296 | 2,042,200 |
2015/03/06 | 297 | 299 | 293 | 295 | 3,529,200 |
2015/03/05 | 297 | 299 | 294 | 296 | 2,886,800 |
2015/03/04 | 283 | 299 | 282 | 294 | 4,347,900 |
2015/03/03 | 297 | 298 | 284 | 288 | 3,859,800 |
2015/03/02 | 299 | 302 | 295 | 296 | 2,808,000 |
2015/02/27 | 295 | 298 | 292 | 298 | 2,932,100 |
2015/02/26 | 289 | 294 | 288 | 293 | 2,512,400 |
2015/02/25 | 288 | 290 | 288 | 290 | 2,296,200 |
2015/02/24 | 281 | 288 | 278 | 287 | 2,601,700 |
2015/02/23 | 290 | 290 | 282 | 284 | 2,756,500 |
2015/02/20 | 288 | 288 | 285 | 286 | 2,554,600 |
2015/02/19 | 286 | 288 | 284 | 286 | 2,476,300 |
2015/02/18 | 281 | 286 | 281 | 284 | 3,141,400 |
2015/02/17 | 281 | 285 | 278 | 280 | 3,125,300 |
2015/02/16 | 281 | 285 | 281 | 281 | 3,981,300 |
2015/02/13 | 270 | 278 | 270 | 277 | 4,352,500 |
2015/02/12 | 267 | 272 | 267 | 270 | 3,863,500 |
2015/02/10 | 255 | 265 | 254 | 265 | 3,364,000 |
2015/02/09 | 253 | 256 | 249 | 256 | 4,525,500 |
2015/02/06 | 242 | 249 | 242 | 249 | 5,076,500 |
2015/02/05 | 231 | 242 | 230 | 239 | 4,613,200 |
2015/02/04 | 235 | 235 | 230 | 231 | 4,266,100 |
2015/02/03 | 240 | 241 | 231 | 231 | 6,043,600 |
2015/02/02 | 242 | 244 | 239 | 240 | 3,516,200 |
2015/01/30 | 246 | 247 | 243 | 244 | 3,290,400 |
2015/01/29 | 253 | 254 | 246 | 248 | 2,553,000 |
2015/01/28 | 256 | 259 | 253 | 254 | 2,976,100 |
2015/01/27 | 254 | 259 | 253 | 256 | 2,957,400 |
2015/01/26 | 253 | 257 | 250 | 251 | 2,796,900 |
2015/01/23 | 255 | 260 | 254 | 257 | 2,107,000 |
2015/01/22 | 250 | 252 | 247 | 252 | 1,563,000 |
2015/01/21 | 252 | 256 | 247 | 251 | 3,051,700 |
2015/01/20 | 246 | 253 | 245 | 251 | 5,056,300 |
2015/01/19 | 255 | 255 | 245 | 248 | 4,170,500 |
2015/01/16 | 262 | 262 | 250 | 253 | 4,714,000 |
2015/01/15 | 264 | 267 | 264 | 265 | 1,338,900 |
2015/01/14 | 267 | 269 | 263 | 264 | 1,607,700 |
2015/01/13 | 267 | 271 | 262 | 269 | 3,047,400 |
2015/01/09 | 278 | 279 | 269 | 272 | 2,323,500 |
2015/01/08 | 276 | 278 | 275 | 277 | 1,192,800 |
2015/01/07 | 276 | 278 | 272 | 273 | 2,207,000 |
2015/01/06 | 281 | 284 | 277 | 277 | 2,565,100 |
2015/01/05 | 288 | 292 | 284 | 287 | 2,239,600 |