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 |
---|---|---|---|---|---|
2018/12/28 | 374 | 381 | 362 | 370 | 9,123,700 |
2018/12/27 | 374 | 390 | 366 | 383 | 11,767,800 |
2018/12/26 | 358 | 362 | 349 | 358 | 6,058,700 |
2018/12/25 | 367 | 375 | 344 | 347 | 11,389,400 |
2018/12/21 | 368 | 395 | 367 | 391 | 15,805,700 |
2018/12/20 | 401 | 402 | 364 | 367 | 18,757,900 |
2018/12/19 | 380 | 391 | 371 | 385 | 5,354,300 |
2018/12/18 | 379 | 390 | 373 | 379 | 5,588,500 |
2018/12/17 | 385 | 387 | 374 | 379 | 4,971,400 |
2018/12/14 | 391 | 401 | 382 | 382 | 6,468,100 |
2018/12/13 | 405 | 409 | 388 | 395 | 8,235,200 |
2018/12/12 | 388 | 423 | 382 | 405 | 14,781,200 |
2018/12/11 | 387 | 394 | 377 | 389 | 6,325,900 |
2018/12/10 | 392 | 394 | 383 | 384 | 6,464,600 |
2018/12/07 | 401 | 406 | 388 | 399 | 6,675,500 |
2018/12/06 | 408 | 417 | 393 | 398 | 8,180,000 |
2018/12/05 | 402 | 412 | 400 | 405 | 5,261,800 |
2018/12/04 | 429 | 431 | 407 | 408 | 7,251,700 |
2018/12/03 | 423 | 441 | 423 | 430 | 6,582,200 |
2018/11/30 | 424 | 424 | 415 | 420 | 3,838,300 |
2018/11/29 | 428 | 432 | 421 | 423 | 4,536,700 |
2018/11/28 | 410 | 431 | 410 | 424 | 8,312,900 |
2018/11/27 | 414 | 418 | 407 | 415 | 5,559,900 |
2018/11/26 | 408 | 413 | 401 | 406 | 5,744,000 |
2018/11/22 | 406 | 414 | 402 | 409 | 7,027,300 |
2018/11/21 | 407 | 413 | 397 | 405 | 11,021,100 |
2018/11/20 | 431 | 431 | 412 | 415 | 10,060,600 |
2018/11/19 | 441 | 450 | 428 | 443 | 7,651,600 |
2018/11/16 | 466 | 473 | 439 | 442 | 8,892,400 |
2018/11/15 | 460 | 475 | 452 | 464 | 9,021,600 |
2018/11/14 | 498 | 504 | 473 | 475 | 9,358,200 |
2018/11/13 | 510 | 513 | 484 | 498 | 12,933,600 |
2018/11/12 | 511 | 517 | 506 | 507 | 4,581,500 |
2018/11/09 | 510 | 520 | 505 | 515 | 6,548,600 |
2018/11/08 | 518 | 526 | 508 | 508 | 5,963,800 |
2018/11/07 | 493 | 522 | 491 | 510 | 12,183,800 |
2018/11/06 | 507 | 507 | 486 | 494 | 10,290,900 |
2018/11/05 | 504 | 523 | 502 | 507 | 10,484,800 |
2018/11/02 | 480 | 522 | 472 | 518 | 29,875,100 |
2018/11/01 | 443 | 490 | 439 | 483 | 31,348,800 |
2018/10/31 | 427 | 446 | 413 | 445 | 32,438,900 |
2018/10/30 | 401 | 480 | 397 | 431 | 67,902,900 |
2018/10/29 | 450 | 457 | 399 | 400 | 20,233,600 |
2018/10/26 | 484 | 487 | 458 | 463 | 8,770,100 |
2018/10/25 | 486 | 492 | 475 | 478 | 7,583,800 |
2018/10/24 | 510 | 523 | 500 | 504 | 10,113,000 |
2018/10/23 | 490 | 528 | 482 | 515 | 15,603,900 |
2018/10/22 | 500 | 503 | 493 | 493 | 5,531,300 |
2018/10/19 | 511 | 516 | 503 | 503 | 7,139,500 |
2018/10/18 | 520 | 527 | 516 | 519 | 3,749,900 |
2018/10/17 | 527 | 529 | 523 | 525 | 2,711,700 |
2018/10/16 | 520 | 524 | 516 | 520 | 2,537,000 |
2018/10/15 | 526 | 528 | 516 | 516 | 2,810,400 |
2018/10/12 | 516 | 533 | 512 | 530 | 4,851,500 |
2018/10/11 | 529 | 540 | 519 | 521 | 6,495,600 |
2018/10/10 | 552 | 555 | 546 | 551 | 3,270,300 |
2018/10/09 | 546 | 554 | 544 | 552 | 3,496,600 |
2018/10/05 | 556 | 562 | 545 | 552 | 7,276,300 |
2018/10/04 | 541 | 554 | 540 | 553 | 6,345,300 |
2018/10/03 | 544 | 544 | 535 | 538 | 3,115,100 |
2018/10/02 | 554 | 559 | 541 | 543 | 4,381,000 |
2018/10/01 | 550 | 559 | 547 | 548 | 6,114,600 |
2018/09/28 | 545 | 551 | 541 | 546 | 4,403,800 |
2018/09/27 | 550 | 552 | 540 | 540 | 3,962,900 |
2018/09/26 | 544 | 554 | 541 | 550 | 4,174,200 |
2018/09/25 | 545 | 554 | 544 | 549 | 5,311,100 |
2018/09/21 | 536 | 548 | 535 | 548 | 7,299,100 |
2018/09/20 | 530 | 534 | 523 | 530 | 8,435,400 |
2018/09/19 | 538 | 545 | 537 | 541 | 6,357,500 |
2018/09/18 | 520 | 534 | 520 | 533 | 5,078,400 |
2018/09/14 | 510 | 530 | 510 | 525 | 6,600,200 |
2018/09/13 | 513 | 518 | 508 | 513 | 3,848,600 |
2018/09/12 | 514 | 522 | 511 | 515 | 3,773,100 |
2018/09/11 | 515 | 517 | 507 | 514 | 4,296,400 |
2018/09/10 | 505 | 511 | 504 | 508 | 4,351,000 |
2018/09/07 | 503 | 515 | 495 | 515 | 9,281,100 |
2018/09/06 | 512 | 514 | 501 | 507 | 8,727,300 |
2018/09/05 | 536 | 536 | 521 | 522 | 5,133,800 |
2018/09/04 | 527 | 533 | 521 | 533 | 7,594,500 |
2018/09/03 | 522 | 528 | 512 | 519 | 9,460,200 |
2018/08/31 | 540 | 544 | 528 | 529 | 12,549,100 |
2018/08/30 | 546 | 557 | 545 | 551 | 9,176,800 |
2018/08/29 | 540 | 547 | 532 | 544 | 8,595,500 |
2018/08/28 | 544 | 558 | 543 | 544 | 10,838,900 |
2018/08/27 | 540 | 547 | 536 | 541 | 7,339,500 |
2018/08/24 | 526 | 548 | 526 | 544 | 12,383,800 |
2018/08/23 | 544 | 544 | 523 | 529 | 20,651,900 |
2018/08/22 | 539 | 555 | 526 | 550 | 40,608,100 |
2018/08/21 | 517 | 521 | 513 | 519 | 8,359,300 |
2018/08/20 | 507 | 521 | 504 | 519 | 12,571,300 |
2018/08/17 | 496 | 507 | 494 | 501 | 8,946,500 |
2018/08/16 | 485 | 498 | 481 | 491 | 11,809,700 |
2018/08/15 | 505 | 505 | 494 | 495 | 8,645,300 |
2018/08/14 | 504 | 512 | 500 | 511 | 10,864,900 |
2018/08/13 | 510 | 513 | 494 | 498 | 11,729,600 |
2018/08/10 | 520 | 521 | 510 | 511 | 8,704,500 |
2018/08/09 | 525 | 530 | 519 | 523 | 10,369,300 |
2018/08/08 | 515 | 531 | 515 | 528 | 13,245,200 |
2018/08/07 | 522 | 524 | 509 | 516 | 10,638,600 |
2018/08/06 | 524 | 530 | 519 | 522 | 14,627,700 |
2018/08/03 | 521 | 534 | 511 | 523 | 18,905,900 |
2018/08/02 | 541 | 546 | 525 | 525 | 18,846,300 |
2018/08/01 | 553 | 556 | 537 | 537 | 21,208,800 |
2018/07/31 | 563 | 565 | 554 | 556 | 15,300,600 |
2018/07/30 | 574 | 581 | 566 | 567 | 17,230,900 |
2018/07/27 | 608 | 615 | 553 | 582 | 68,723,100 |
2018/07/26 | 621 | 627 | 606 | 607 | 16,642,300 |
2018/07/25 | 640 | 646 | 625 | 627 | 18,271,000 |
2018/07/24 | 614 | 636 | 608 | 635 | 28,507,800 |
2018/07/23 | 598 | 618 | 596 | 604 | 13,375,300 |
2018/07/20 | 608 | 614 | 599 | 604 | 12,211,100 |
2018/07/19 | 631 | 632 | 600 | 610 | 30,966,900 |
2018/07/18 | 619 | 635 | 615 | 630 | 25,228,800 |
2018/07/17 | 601 | 622 | 594 | 609 | 19,073,400 |
2018/07/13 | 600 | 602 | 587 | 592 | 11,252,700 |
2018/07/12 | 600 | 609 | 593 | 594 | 15,409,400 |
2018/07/11 | 610 | 611 | 588 | 602 | 22,379,500 |
2018/07/10 | 620 | 630 | 613 | 615 | 14,975,200 |
2018/07/09 | 616 | 619 | 606 | 614 | 14,789,600 |
2018/07/06 | 611 | 628 | 603 | 622 | 39,048,200 |
2018/07/05 | 645 | 653 | 600 | 610 | 63,800,400 |
2018/07/04 | 684 | 694 | 648 | 649 | 72,312,000 |
2018/07/03 | 651 | 685 | 650 | 680 | 82,403,700 |
2018/07/02 | 634 | 663 | 630 | 644 | 35,702,400 |
2018/06/29 | 639 | 647 | 626 | 640 | 20,445,000 |
2018/06/28 | 635 | 649 | 625 | 642 | 19,259,400 |
2018/06/27 | 655 | 658 | 636 | 638 | 21,199,500 |
2018/06/26 | 631 | 655 | 631 | 650 | 24,551,200 |
2018/06/25 | 634 | 650 | 627 | 643 | 29,087,200 |
2018/06/22 | 656 | 678 | 631 | 645 | 72,897,300 |
2018/06/21 | 635 | 665 | 626 | 662 | 62,206,600 |
2018/06/20 | 595 | 634 | 585 | 626 | 38,989,300 |
2018/06/19 | 573 | 608 | 573 | 597 | 35,238,300 |
2018/06/18 | 588 | 592 | 573 | 574 | 15,169,100 |
2018/06/15 | 582 | 619 | 570 | 595 | 46,422,500 |
2018/06/14 | 578 | 584 | 573 | 578 | 8,924,500 |
2018/06/13 | 588 | 593 | 578 | 583 | 17,492,200 |
2018/06/12 | 583 | 595 | 573 | 593 | 22,194,100 |
2018/06/11 | 571 | 596 | 562 | 588 | 29,726,100 |
2018/06/08 | 609 | 612 | 579 | 585 | 29,325,800 |
2018/06/07 | 585 | 613 | 583 | 613 | 35,825,000 |
2018/06/06 | 594 | 603 | 579 | 582 | 27,865,500 |
2018/06/05 | 608 | 622 | 579 | 591 | 52,982,300 |
2018/06/04 | 655 | 658 | 615 | 618 | 41,292,400 |
2018/06/01 | 638 | 662 | 638 | 654 | 43,488,800 |
2018/05/31 | 649 | 659 | 637 | 646 | 50,898,900 |
2018/05/30 | 616 | 657 | 612 | 656 | 68,978,400 |
2018/05/29 | 661 | 664 | 631 | 632 | 53,419,500 |
2018/05/28 | 662 | 668 | 642 | 665 | 48,962,200 |
2018/05/25 | 662 | 673 | 656 | 661 | 38,502,500 |
2018/05/24 | 671 | 675 | 657 | 671 | 56,880,400 |
2018/05/23 | 692 | 702 | 673 | 679 | 64,960,500 |
2018/05/22 | 718 | 725 | 685 | 697 | 97,447,500 |
2018/05/21 | 681 | 712 | 678 | 704 | 93,302,400 |
2018/05/18 | 685 | 688 | 671 | 680 | 37,993,700 |
2018/05/17 | 666 | 683 | 655 | 680 | 70,121,300 |
2018/05/16 | 677 | 704 | 667 | 674 | 119,171,700 |
2018/05/15 | 677 | 680 | 640 | 660 | 70,844,800 |
2018/05/14 | 700 | 706 | 676 | 683 | 62,594,400 |
2018/05/11 | 690 | 710 | 681 | 705 | 81,223,200 |
2018/05/10 | 657 | 695 | 653 | 693 | 102,674,800 |
2018/05/09 | 700 | 706 | 658 | 663 | 126,720,000 |
2018/05/08 | 710 | 735 | 704 | 714 | 161,410,900 |
2018/05/07 | 679 | 714 | 669 | 710 | 137,995,300 |
2018/05/02 | 682 | 696 | 663 | 675 | 113,848,400 |
2018/05/01 | 637 | 687 | 621 | 669 | 157,488,600 |
2018/04/27 | 650 | 689 | 614 | 624 | 235,802,100 |
2018/04/26 | 570 | 670 | 540 | 670 | 46,732,200 |
2018/04/25 | 580 | 589 | 565 | 570 | 67,998,500 |
2018/04/24 | 570 | 588 | 562 | 576 | 84,423,700 |
2018/04/23 | 557 | 582 | 549 | 575 | 106,812,300 |
2018/04/20 | 530 | 564 | 528 | 553 | 149,029,300 |
2018/04/19 | 571 | 572 | 528 | 531 | 147,835,100 |
2018/04/18 | 584 | 608 | 567 | 574 | 177,927,300 |
2018/04/17 | 600 | 602 | 550 | 594 | 218,547,400 |
2018/04/16 | 590 | 633 | 574 | 590 | 235,307,000 |
2018/04/13 | 533 | 590 | 528 | 572 | 213,598,800 |
2018/04/12 | 536 | 557 | 523 | 539 | 186,687,000 |
2018/04/11 | 482 | 552 | 476 | 535 | 237,183,600 |
2018/04/10 | 490 | 497 | 470 | 472 | 92,402,700 |
2018/04/09 | 513 | 523 | 468 | 508 | 179,139,700 |
2018/04/06 | 414 | 480 | 406 | 480 | 86,422,300 |
2018/04/05 | 430 | 431 | 395 | 400 | 99,072,600 |
2018/04/04 | 416 | 449 | 390 | 446 | 144,419,400 |
2018/04/03 | 337 | 424 | 337 | 424 | 65,209,100 |
2018/04/02 | 343 | 346 | 341 | 344 | 1,037,500 |
2018/03/30 | 341 | 348 | 337 | 346 | 2,103,300 |
2018/03/29 | 342 | 345 | 336 | 340 | 1,692,300 |
2018/03/28 | 330 | 342 | 330 | 339 | 2,086,400 |
2018/03/27 | 334 | 343 | 333 | 339 | 2,517,200 |
2018/03/26 | 325 | 329 | 322 | 329 | 2,383,800 |
2018/03/23 | 335 | 340 | 328 | 330 | 2,900,000 |
2018/03/22 | 354 | 355 | 343 | 346 | 3,025,700 |
2018/03/20 | 351 | 361 | 350 | 356 | 1,656,600 |
2018/03/19 | 358 | 363 | 352 | 355 | 1,361,100 |
2018/03/16 | 363 | 365 | 358 | 362 | 1,894,000 |
2018/03/15 | 367 | 367 | 352 | 361 | 2,660,100 |
2018/03/14 | 371 | 373 | 368 | 369 | 1,461,700 |
2018/03/13 | 371 | 374 | 368 | 374 | 1,215,700 |
2018/03/12 | 364 | 375 | 364 | 373 | 3,582,600 |
2018/03/09 | 363 | 367 | 355 | 356 | 1,793,400 |
2018/03/08 | 368 | 368 | 358 | 360 | 929,100 |
2018/03/07 | 362 | 369 | 360 | 366 | 2,084,800 |
2018/03/06 | 363 | 367 | 362 | 363 | 1,536,100 |
2018/03/05 | 363 | 366 | 351 | 355 | 2,102,300 |
2018/03/02 | 362 | 367 | 361 | 363 | 1,727,900 |
2018/03/01 | 378 | 379 | 369 | 370 | 1,982,400 |
2018/02/28 | 389 | 395 | 382 | 382 | 2,421,100 |
2018/02/27 | 395 | 397 | 388 | 389 | 1,774,100 |
2018/02/26 | 386 | 394 | 384 | 392 | 1,957,900 |
2018/02/23 | 379 | 385 | 377 | 384 | 1,556,500 |
2018/02/22 | 378 | 380 | 372 | 377 | 1,850,100 |
2018/02/21 | 390 | 391 | 379 | 382 | 1,963,300 |
2018/02/20 | 379 | 389 | 379 | 388 | 1,836,000 |
2018/02/19 | 377 | 382 | 376 | 381 | 1,556,400 |
2018/02/16 | 371 | 379 | 368 | 374 | 2,101,400 |
2018/02/15 | 357 | 369 | 355 | 367 | 2,355,900 |
2018/02/14 | 354 | 363 | 352 | 355 | 3,596,700 |
2018/02/13 | 355 | 359 | 347 | 349 | 2,961,600 |
2018/02/09 | 344 | 351 | 340 | 349 | 4,012,400 |
2018/02/08 | 359 | 369 | 356 | 359 | 3,392,900 |
2018/02/07 | 372 | 373 | 351 | 352 | 3,865,600 |
2018/02/06 | 360 | 366 | 348 | 357 | 5,685,100 |
2018/02/05 | 379 | 385 | 370 | 376 | 5,702,100 |
2018/02/02 | 407 | 410 | 389 | 390 | 5,947,300 |
2018/02/01 | 400 | 416 | 382 | 414 | 12,828,300 |
2018/01/31 | 344 | 424 | 341 | 404 | 30,853,000 |
2018/01/30 | 348 | 349 | 344 | 349 | 1,336,500 |
2018/01/29 | 349 | 352 | 348 | 351 | 959,300 |
2018/01/26 | 352 | 353 | 347 | 347 | 1,022,400 |
2018/01/25 | 350 | 356 | 348 | 353 | 1,237,200 |
2018/01/24 | 343 | 357 | 343 | 353 | 2,568,000 |
2018/01/23 | 339 | 345 | 338 | 343 | 2,058,600 |
2018/01/22 | 336 | 339 | 334 | 337 | 1,223,200 |
2018/01/19 | 339 | 339 | 332 | 335 | 1,446,400 |
2018/01/18 | 347 | 348 | 333 | 333 | 2,895,700 |
2018/01/17 | 346 | 348 | 344 | 345 | 1,412,000 |
2018/01/16 | 351 | 355 | 350 | 351 | 991,600 |
2018/01/15 | 353 | 355 | 349 | 351 | 1,104,900 |
2018/01/12 | 347 | 352 | 343 | 349 | 1,663,800 |
2018/01/11 | 336 | 349 | 333 | 348 | 2,273,500 |
2018/01/10 | 339 | 342 | 334 | 339 | 1,552,000 |
2018/01/09 | 340 | 341 | 337 | 339 | 1,634,500 |
2018/01/05 | 331 | 337 | 330 | 335 | 1,608,900 |
2018/01/04 | 322 | 329 | 321 | 329 | 1,229,200 |