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 |
---|---|---|---|---|---|
2016/12/30 | 325 | 328 | 323 | 325 | 980,900 |
2016/12/29 | 331 | 335 | 325 | 329 | 1,717,200 |
2016/12/28 | 335 | 336 | 334 | 335 | 986,200 |
2016/12/27 | 331 | 336 | 330 | 331 | 1,188,300 |
2016/12/26 | 332 | 336 | 330 | 332 | 872,100 |
2016/12/22 | 333 | 336 | 330 | 334 | 1,564,000 |
2016/12/21 | 341 | 344 | 332 | 335 | 2,307,600 |
2016/12/20 | 340 | 342 | 336 | 342 | 1,843,800 |
2016/12/19 | 342 | 343 | 337 | 339 | 1,916,500 |
2016/12/16 | 348 | 350 | 344 | 348 | 3,086,300 |
2016/12/15 | 346 | 349 | 342 | 347 | 2,961,500 |
2016/12/14 | 346 | 348 | 340 | 347 | 3,388,400 |
2016/12/13 | 329 | 347 | 328 | 345 | 4,053,300 |
2016/12/12 | 341 | 345 | 322 | 335 | 4,468,000 |
2016/12/09 | 329 | 339 | 329 | 338 | 4,246,500 |
2016/12/08 | 320 | 332 | 316 | 331 | 5,199,900 |
2016/12/07 | 299 | 318 | 299 | 317 | 5,087,800 |
2016/12/06 | 284 | 294 | 283 | 292 | 2,474,500 |
2016/12/05 | 288 | 288 | 278 | 280 | 1,590,100 |
2016/12/02 | 273 | 284 | 273 | 282 | 2,911,200 |
2016/12/01 | 274 | 277 | 271 | 274 | 2,533,600 |
2016/11/30 | 270 | 272 | 268 | 270 | 911,500 |
2016/11/29 | 271 | 272 | 268 | 269 | 524,900 |
2016/11/28 | 270 | 274 | 267 | 273 | 1,128,800 |
2016/11/25 | 275 | 277 | 270 | 273 | 1,217,300 |
2016/11/24 | 272 | 277 | 270 | 275 | 1,553,100 |
2016/11/22 | 268 | 270 | 266 | 268 | 1,395,600 |
2016/11/21 | 268 | 270 | 266 | 269 | 901,800 |
2016/11/18 | 268 | 269 | 266 | 269 | 1,391,700 |
2016/11/17 | 264 | 266 | 260 | 265 | 1,063,800 |
2016/11/16 | 266 | 267 | 264 | 266 | 1,009,500 |
2016/11/15 | 262 | 264 | 259 | 263 | 1,352,900 |
2016/11/14 | 252 | 264 | 252 | 262 | 3,203,100 |
2016/11/11 | 242 | 249 | 242 | 249 | 3,576,500 |
2016/11/10 | 235 | 238 | 231 | 238 | 1,986,200 |
2016/11/09 | 237 | 239 | 222 | 225 | 2,918,000 |
2016/11/08 | 234 | 236 | 231 | 234 | 906,200 |
2016/11/07 | 232 | 235 | 230 | 231 | 1,057,500 |
2016/11/04 | 230 | 230 | 227 | 230 | 1,422,300 |
2016/11/02 | 236 | 236 | 231 | 231 | 1,543,300 |
2016/11/01 | 242 | 242 | 237 | 238 | 1,030,800 |
2016/10/31 | 245 | 246 | 239 | 241 | 1,520,200 |
2016/10/28 | 244 | 248 | 242 | 247 | 2,943,600 |
2016/10/27 | 241 | 242 | 238 | 241 | 909,800 |
2016/10/26 | 239 | 240 | 237 | 240 | 626,200 |
2016/10/25 | 239 | 241 | 239 | 240 | 784,500 |
2016/10/24 | 237 | 238 | 236 | 238 | 419,000 |
2016/10/21 | 238 | 239 | 236 | 237 | 968,100 |
2016/10/20 | 233 | 239 | 232 | 236 | 1,243,100 |
2016/10/19 | 233 | 235 | 231 | 232 | 619,800 |
2016/10/18 | 232 | 236 | 231 | 235 | 1,145,100 |
2016/10/17 | 232 | 233 | 230 | 232 | 1,170,100 |
2016/10/14 | 229 | 231 | 228 | 230 | 864,000 |
2016/10/13 | 234 | 235 | 229 | 230 | 1,225,100 |
2016/10/12 | 237 | 239 | 234 | 234 | 2,981,300 |
2016/10/11 | 245 | 249 | 244 | 245 | 1,233,700 |
2016/10/07 | 246 | 247 | 244 | 247 | 509,700 |
2016/10/06 | 245 | 248 | 245 | 247 | 937,800 |
2016/10/05 | 243 | 245 | 241 | 245 | 600,300 |
2016/10/04 | 239 | 242 | 237 | 242 | 969,600 |
2016/10/03 | 240 | 241 | 237 | 239 | 1,046,600 |
2016/09/30 | 239 | 239 | 235 | 236 | 819,500 |
2016/09/29 | 237 | 243 | 237 | 242 | 1,243,200 |
2016/09/28 | 238 | 240 | 235 | 236 | 1,524,200 |
2016/09/27 | 239 | 241 | 237 | 241 | 1,616,200 |
2016/09/26 | 244 | 245 | 241 | 241 | 713,000 |
2016/09/23 | 248 | 250 | 244 | 245 | 1,760,500 |
2016/09/21 | 241 | 252 | 239 | 252 | 2,012,400 |
2016/09/20 | 240 | 243 | 238 | 241 | 780,700 |
2016/09/16 | 242 | 244 | 240 | 243 | 557,600 |
2016/09/15 | 243 | 243 | 240 | 241 | 645,700 |
2016/09/14 | 242 | 245 | 242 | 243 | 552,900 |
2016/09/13 | 245 | 246 | 243 | 245 | 377,100 |
2016/09/12 | 245 | 247 | 242 | 243 | 1,015,100 |
2016/09/09 | 246 | 250 | 246 | 250 | 865,300 |
2016/09/08 | 245 | 248 | 245 | 246 | 603,100 |
2016/09/07 | 243 | 248 | 243 | 246 | 1,017,500 |
2016/09/06 | 246 | 247 | 243 | 246 | 875,100 |
2016/09/05 | 249 | 250 | 243 | 244 | 1,594,500 |
2016/09/02 | 248 | 248 | 243 | 245 | 1,787,500 |
2016/09/01 | 250 | 251 | 246 | 247 | 1,479,100 |
2016/08/31 | 249 | 252 | 248 | 249 | 985,800 |
2016/08/30 | 245 | 249 | 244 | 246 | 563,700 |
2016/08/29 | 250 | 251 | 246 | 248 | 1,220,600 |
2016/08/26 | 244 | 245 | 238 | 240 | 1,712,600 |
2016/08/25 | 248 | 249 | 244 | 245 | 701,400 |
2016/08/24 | 246 | 251 | 246 | 247 | 629,200 |
2016/08/23 | 254 | 255 | 248 | 249 | 1,148,900 |
2016/08/22 | 253 | 256 | 250 | 254 | 997,100 |
2016/08/19 | 263 | 264 | 252 | 254 | 2,204,600 |
2016/08/18 | 265 | 267 | 262 | 263 | 641,200 |
2016/08/17 | 264 | 268 | 263 | 268 | 664,300 |
2016/08/16 | 268 | 270 | 264 | 264 | 971,100 |
2016/08/15 | 266 | 269 | 266 | 267 | 412,600 |
2016/08/12 | 266 | 270 | 266 | 270 | 711,200 |
2016/08/10 | 266 | 267 | 263 | 265 | 638,000 |
2016/08/09 | 269 | 272 | 262 | 269 | 1,624,600 |
2016/08/08 | 258 | 271 | 258 | 271 | 2,766,200 |
2016/08/05 | 251 | 258 | 249 | 257 | 2,770,100 |
2016/08/04 | 233 | 252 | 233 | 252 | 3,743,500 |
2016/08/03 | 239 | 239 | 230 | 231 | 2,216,100 |
2016/08/02 | 249 | 250 | 245 | 245 | 886,400 |
2016/08/01 | 250 | 256 | 247 | 250 | 1,856,400 |
2016/07/29 | 252 | 256 | 247 | 255 | 2,529,000 |
2016/07/28 | 255 | 255 | 247 | 248 | 1,163,000 |
2016/07/27 | 249 | 260 | 249 | 257 | 1,811,800 |
2016/07/26 | 258 | 258 | 247 | 247 | 1,158,500 |
2016/07/25 | 259 | 263 | 258 | 258 | 1,283,800 |
2016/07/22 | 255 | 260 | 254 | 257 | 1,079,200 |
2016/07/21 | 257 | 262 | 257 | 261 | 1,647,600 |
2016/07/20 | 252 | 254 | 247 | 254 | 1,314,500 |
2016/07/19 | 252 | 253 | 248 | 253 | 1,842,000 |
2016/07/15 | 248 | 254 | 246 | 249 | 2,113,600 |
2016/07/14 | 251 | 252 | 244 | 245 | 2,081,800 |
2016/07/13 | 256 | 258 | 251 | 252 | 2,049,600 |
2016/07/12 | 237 | 250 | 237 | 248 | 2,396,900 |
2016/07/11 | 226 | 235 | 226 | 233 | 1,457,700 |
2016/07/08 | 222 | 224 | 218 | 219 | 1,015,300 |
2016/07/07 | 222 | 228 | 222 | 223 | 1,416,000 |
2016/07/06 | 225 | 227 | 219 | 222 | 1,980,100 |
2016/07/05 | 231 | 232 | 227 | 230 | 927,300 |
2016/07/04 | 229 | 234 | 228 | 231 | 984,000 |
2016/07/01 | 235 | 235 | 228 | 229 | 1,635,400 |
2016/06/30 | 233 | 236 | 230 | 230 | 1,588,800 |
2016/06/29 | 229 | 230 | 225 | 229 | 1,662,500 |
2016/06/28 | 226 | 229 | 214 | 225 | 3,004,300 |
2016/06/27 | 230 | 235 | 228 | 229 | 1,152,500 |
2016/06/24 | 258 | 259 | 227 | 229 | 3,815,200 |
2016/06/23 | 247 | 254 | 245 | 253 | 1,696,200 |
2016/06/22 | 257 | 257 | 249 | 250 | 1,703,000 |
2016/06/21 | 252 | 259 | 249 | 258 | 1,255,000 |
2016/06/20 | 253 | 257 | 251 | 254 | 1,487,500 |
2016/06/17 | 245 | 251 | 241 | 251 | 2,839,500 |
2016/06/16 | 246 | 248 | 239 | 240 | 1,500,100 |
2016/06/15 | 245 | 250 | 243 | 249 | 1,219,000 |
2016/06/14 | 250 | 252 | 244 | 246 | 1,642,200 |
2016/06/13 | 259 | 259 | 252 | 252 | 1,189,400 |
2016/06/10 | 265 | 265 | 260 | 261 | 959,100 |
2016/06/09 | 267 | 268 | 264 | 265 | 793,700 |
2016/06/08 | 269 | 270 | 265 | 269 | 1,024,600 |
2016/06/07 | 268 | 269 | 266 | 268 | 807,300 |
2016/06/06 | 268 | 269 | 261 | 267 | 2,052,200 |
2016/06/03 | 276 | 279 | 272 | 274 | 1,287,300 |
2016/06/02 | 281 | 282 | 277 | 278 | 1,311,900 |
2016/06/01 | 286 | 289 | 282 | 283 | 1,612,300 |
2016/05/31 | 283 | 291 | 282 | 291 | 1,727,500 |
2016/05/30 | 282 | 282 | 278 | 282 | 1,023,700 |
2016/05/27 | 281 | 282 | 277 | 279 | 810,900 |
2016/05/26 | 292 | 292 | 282 | 283 | 1,686,600 |
2016/05/25 | 280 | 290 | 280 | 290 | 1,860,100 |
2016/05/24 | 280 | 281 | 277 | 278 | 880,000 |
2016/05/23 | 278 | 282 | 277 | 279 | 1,401,400 |
2016/05/20 | 279 | 281 | 277 | 280 | 945,600 |
2016/05/19 | 282 | 285 | 278 | 279 | 1,789,300 |
2016/05/18 | 283 | 286 | 278 | 280 | 1,480,500 |
2016/05/17 | 280 | 284 | 279 | 284 | 934,900 |
2016/05/16 | 278 | 282 | 277 | 278 | 1,029,600 |
2016/05/13 | 282 | 284 | 276 | 276 | 1,265,200 |
2016/05/12 | 283 | 285 | 281 | 282 | 1,780,400 |
2016/05/11 | 293 | 294 | 285 | 286 | 1,848,800 |
2016/05/10 | 287 | 291 | 284 | 290 | 2,167,600 |
2016/05/09 | 281 | 291 | 280 | 286 | 2,142,800 |
2016/05/06 | 282 | 284 | 275 | 278 | 2,076,000 |
2016/05/02 | 274 | 282 | 273 | 281 | 1,616,000 |
2016/04/28 | 293 | 295 | 286 | 286 | 2,037,500 |
2016/04/27 | 290 | 295 | 289 | 295 | 1,508,700 |
2016/04/26 | 294 | 295 | 288 | 294 | 1,280,800 |
2016/04/25 | 302 | 303 | 296 | 297 | 1,375,100 |
2016/04/22 | 288 | 299 | 287 | 299 | 1,831,000 |
2016/04/21 | 287 | 292 | 286 | 292 | 1,397,400 |
2016/04/20 | 285 | 286 | 281 | 284 | 1,415,700 |
2016/04/19 | 276 | 283 | 274 | 282 | 1,636,600 |
2016/04/18 | 269 | 271 | 266 | 268 | 1,394,800 |
2016/04/15 | 279 | 282 | 275 | 280 | 1,592,800 |
2016/04/14 | 283 | 286 | 282 | 284 | 1,463,600 |
2016/04/13 | 274 | 280 | 273 | 280 | 1,816,600 |
2016/04/12 | 260 | 271 | 260 | 269 | 2,463,400 |
2016/04/11 | 265 | 265 | 257 | 259 | 1,156,900 |
2016/04/08 | 256 | 268 | 252 | 263 | 2,039,400 |
2016/04/07 | 261 | 266 | 259 | 260 | 1,502,800 |
2016/04/06 | 261 | 267 | 261 | 262 | 1,606,000 |
2016/04/05 | 267 | 270 | 263 | 264 | 1,977,000 |
2016/04/04 | 273 | 277 | 267 | 268 | 2,333,000 |
2016/04/01 | 285 | 285 | 270 | 273 | 3,986,500 |
2016/03/31 | 302 | 305 | 290 | 291 | 4,114,100 |
2016/03/30 | 309 | 309 | 305 | 306 | 1,825,300 |
2016/03/29 | 307 | 311 | 306 | 311 | 1,297,000 |
2016/03/28 | 311 | 313 | 308 | 311 | 1,507,900 |
2016/03/25 | 309 | 311 | 308 | 310 | 895,500 |
2016/03/24 | 309 | 310 | 307 | 308 | 1,352,200 |
2016/03/23 | 315 | 317 | 310 | 310 | 1,428,500 |
2016/03/22 | 313 | 318 | 312 | 315 | 2,166,000 |
2016/03/18 | 310 | 312 | 306 | 311 | 2,627,400 |
2016/03/17 | 310 | 314 | 307 | 310 | 1,716,500 |
2016/03/16 | 312 | 315 | 309 | 309 | 1,077,700 |
2016/03/15 | 312 | 316 | 311 | 313 | 2,297,000 |
2016/03/14 | 315 | 316 | 311 | 314 | 1,309,900 |
2016/03/11 | 309 | 314 | 308 | 311 | 2,577,200 |
2016/03/10 | 311 | 314 | 308 | 313 | 2,020,600 |
2016/03/09 | 309 | 315 | 306 | 312 | 2,713,500 |
2016/03/08 | 316 | 317 | 308 | 311 | 3,070,300 |
2016/03/07 | 319 | 320 | 314 | 315 | 1,554,300 |
2016/03/04 | 311 | 318 | 310 | 316 | 3,119,500 |
2016/03/03 | 305 | 312 | 303 | 310 | 3,226,500 |
2016/03/02 | 300 | 305 | 298 | 305 | 2,327,800 |
2016/03/01 | 290 | 295 | 289 | 294 | 2,574,500 |
2016/02/29 | 294 | 296 | 289 | 289 | 2,618,100 |
2016/02/26 | 291 | 296 | 290 | 290 | 1,691,100 |
2016/02/25 | 282 | 290 | 282 | 288 | 2,545,300 |
2016/02/24 | 282 | 285 | 279 | 282 | 3,086,900 |
2016/02/23 | 286 | 293 | 284 | 286 | 2,803,500 |
2016/02/22 | 276 | 285 | 273 | 283 | 1,676,700 |
2016/02/19 | 280 | 280 | 274 | 278 | 2,900,200 |
2016/02/18 | 276 | 287 | 275 | 283 | 3,370,700 |
2016/02/17 | 271 | 279 | 265 | 268 | 3,124,500 |
2016/02/16 | 265 | 278 | 264 | 271 | 3,793,900 |
2016/02/15 | 259 | 269 | 252 | 267 | 3,287,100 |
2016/02/12 | 250 | 254 | 242 | 243 | 5,105,700 |
2016/02/10 | 280 | 282 | 261 | 266 | 3,997,200 |
2016/02/09 | 285 | 288 | 277 | 280 | 3,421,900 |
2016/02/08 | 291 | 300 | 286 | 296 | 3,135,900 |
2016/02/05 | 300 | 304 | 290 | 299 | 3,552,300 |
2016/02/04 | 301 | 309 | 299 | 305 | 2,585,300 |
2016/02/03 | 304 | 308 | 297 | 306 | 3,562,800 |
2016/02/02 | 312 | 315 | 309 | 312 | 2,183,500 |
2016/02/01 | 308 | 319 | 307 | 317 | 4,467,800 |
2016/01/29 | 294 | 304 | 283 | 303 | 6,594,100 |
2016/01/28 | 291 | 295 | 289 | 294 | 1,937,900 |
2016/01/27 | 287 | 294 | 286 | 293 | 2,880,400 |
2016/01/26 | 279 | 285 | 278 | 281 | 2,560,800 |
2016/01/25 | 284 | 286 | 279 | 284 | 2,285,800 |
2016/01/22 | 265 | 278 | 262 | 278 | 2,823,600 |
2016/01/21 | 268 | 272 | 254 | 254 | 3,562,500 |
2016/01/20 | 279 | 282 | 268 | 269 | 3,081,700 |
2016/01/19 | 275 | 280 | 272 | 279 | 1,914,900 |
2016/01/18 | 270 | 278 | 270 | 275 | 2,164,600 |
2016/01/15 | 288 | 289 | 278 | 280 | 2,067,200 |
2016/01/14 | 281 | 284 | 277 | 284 | 2,364,700 |
2016/01/13 | 282 | 292 | 281 | 289 | 2,621,000 |
2016/01/12 | 286 | 287 | 273 | 274 | 3,692,500 |
2016/01/08 | 291 | 295 | 287 | 288 | 3,156,100 |
2016/01/07 | 302 | 303 | 294 | 294 | 2,142,400 |
2016/01/06 | 303 | 306 | 300 | 302 | 1,591,200 |
2016/01/05 | 309 | 310 | 302 | 302 | 2,159,300 |
2016/01/04 | 313 | 318 | 308 | 308 | 2,029,000 |