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
2021/12/30 707 709 692 701 6,801,800
2021/12/29 711 717 699 709 7,035,400
2021/12/28 728 737 708 713 8,123,000
2021/12/27 712 728 712 722 5,556,000
2021/12/24 732 742 721 726 8,282,800
2021/12/23 716 723 708 718 5,283,500
2021/12/22 728 730 707 714 8,116,200
2021/12/21 699 711 692 711 9,704,800
2021/12/20 703 727 685 689 14,429,700
2021/12/17 740 743 720 723 10,929,200
2021/12/16 785 787 753 754 9,251,800
2021/12/15 753 772 753 760 7,757,100
2021/12/14 748 774 743 751 12,925,000
2021/12/13 817 820 773 778 14,754,300
2021/12/10 818 822 790 798 20,387,500
2021/12/09 860 879 841 863 12,009,400
2021/12/08 863 885 847 879 14,433,000
2021/12/07 813 858 811 855 17,717,100
2021/12/06 815 818 767 798 18,872,200
2021/12/03 832 864 815 863 16,137,400
2021/12/02 876 885 828 831 22,531,600
2021/12/01 946 949 888 902 36,055,600
2021/11/30 911 998 900 931 67,651,400
2021/11/29 843 880 834 848 12,062,700
2021/11/26 905 912 865 871 14,900,500
2021/11/25 886 905 863 900 13,375,400
2021/11/24 841 887 839 873 14,652,800
2021/11/22 821 849 809 846 10,542,400
2021/11/19 832 839 803 809 15,060,600
2021/11/18 830 869 825 862 11,817,000
2021/11/17 852 854 825 833 10,044,400
2021/11/16 884 887 836 846 15,725,200
2021/11/15 891 914 879 894 11,005,600
2021/11/12 919 925 895 903 14,824,000
2021/11/11 915 930 882 890 24,063,900
2021/11/10 991 1,034 914 928 50,277,900
2021/11/09 1,030 1,080 989 1,009 57,876,200
2021/11/08 985 1,045 983 1,045 31,706,100
2021/11/05 811 895 803 895 26,158,100
2021/11/04 755 763 737 745 6,444,800
2021/11/02 771 772 742 745 8,205,500
2021/11/01 738 779 726 775 13,044,500
2021/10/29 754 762 727 738 10,719,800
2021/10/28 760 769 741 741 13,686,500
2021/10/27 780 788 761 786 11,644,800
2021/10/26 784 800 776 799 11,118,500
2021/10/25 750 768 740 763 7,500,000
2021/10/22 750 775 731 765 16,851,000
2021/10/21 815 820 771 776 28,970,200
2021/10/20 764 792 754 780 19,597,300
2021/10/19 721 740 718 737 12,279,100
2021/10/18 707 733 694 727 16,010,300
2021/10/15 649 692 641 687 13,742,900
2021/10/14 644 653 641 647 5,512,800
2021/10/13 638 644 626 639 5,829,400
2021/10/12 665 668 644 648 8,352,600
2021/10/11 633 646 631 646 7,847,400
2021/10/08 665 665 623 626 14,409,900
2021/10/07 652 677 644 676 18,318,900
2021/10/06 610 635 606 632 16,580,100
2021/10/05 588 599 581 594 7,353,500
2021/10/04 602 607 584 588 7,890,400
2021/10/01 575 592 571 582 5,724,400
2021/09/30 580 590 574 585 8,373,200
2021/09/29 570 579 565 571 8,709,800
2021/09/28 586 593 582 588 4,646,300
2021/09/27 579 594 579 587 4,635,500
2021/09/24 578 588 576 583 7,430,900
2021/09/22 560 564 546 552 9,557,300
2021/09/21 566 577 561 570 6,643,900
2021/09/17 590 596 586 596 3,709,800
2021/09/16 610 612 580 591 6,826,900
2021/09/15 608 610 602 608 4,638,800
2021/09/14 610 617 606 611 4,896,200
2021/09/13 625 626 604 609 8,534,800
2021/09/10 619 637 619 629 7,403,700
2021/09/09 620 623 611 617 8,269,100
2021/09/08 634 644 618 634 13,266,800
2021/09/07 634 660 625 654 12,860,500
2021/09/06 623 627 607 617 11,457,700
2021/09/03 595 609 590 606 6,634,800
2021/09/02 608 610 592 594 5,574,200
2021/09/01 595 605 588 600 7,780,000
2021/08/31 572 589 567 587 7,109,100
2021/08/30 580 587 572 576 6,185,500
2021/08/27 582 582 566 572 7,855,900
2021/08/26 591 596 585 587 9,999,700
2021/08/25 592 601 578 584 12,630,400
2021/08/24 608 612 598 599 7,812,400
2021/08/23 615 618 596 599 10,860,900
2021/08/20 628 631 599 600 10,816,700
2021/08/19 677 681 625 626 14,289,100
2021/08/18 675 692 674 687 4,754,400
2021/08/17 692 699 681 683 5,883,100
2021/08/16 718 718 696 699 7,318,300
2021/08/13 705 713 698 710 6,861,900
2021/08/12 723 727 712 715 7,014,200
2021/08/11 706 724 706 720 7,342,100
2021/08/10 700 721 698 716 15,615,900
2021/08/06 666 675 659 663 7,287,700
2021/08/05 673 675 656 656 7,165,900
2021/08/04 684 688 663 663 8,922,900
2021/08/03 700 704 692 694 7,648,300
2021/08/02 688 712 684 709 10,076,100
2021/07/30 669 689 666 684 23,140,600
2021/07/29 650 689 642 687 21,994,400
2021/07/28 672 687 633 639 34,245,900
2021/07/27 681 682 659 663 10,605,600
2021/07/26 688 697 672 683 16,441,700
2021/07/21 661 666 648 652 9,291,300
2021/07/20 658 671 655 655 9,287,100
2021/07/19 675 681 658 665 10,572,900
2021/07/16 670 698 669 690 9,163,300
2021/07/15 701 703 680 680 10,729,600
2021/07/14 716 721 709 710 4,552,500
2021/07/13 719 729 716 718 6,618,700
2021/07/12 723 725 711 719 8,757,300
2021/07/09 694 717 686 717 11,831,900
2021/07/08 702 717 700 705 8,958,800
2021/07/07 701 725 698 714 9,988,100
2021/07/06 754 757 712 715 19,093,700
2021/07/05 758 770 748 766 8,078,600
2021/07/02 747 771 745 759 10,230,100
2021/07/01 744 763 741 752 7,412,800
2021/06/30 752 756 737 748 8,893,700
2021/06/29 746 754 727 750 10,761,400
2021/06/28 739 753 731 741 10,024,100
2021/06/25 719 741 714 738 16,402,200
2021/06/24 737 751 705 705 17,738,900
2021/06/23 740 754 726 730 11,629,000
2021/06/22 737 750 725 742 13,755,400
2021/06/21 748 755 735 739 11,194,600
2021/06/18 771 795 765 777 10,163,000
2021/06/17 815 818 775 780 17,390,600
2021/06/16 804 826 799 823 10,983,500
2021/06/15 826 827 794 810 15,805,600
2021/06/14 785 812 774 811 14,022,100
2021/06/11 761 781 758 771 9,647,400
2021/06/10 781 794 761 767 14,184,700
2021/06/09 790 792 754 760 15,158,300
2021/06/08 792 814 782 796 11,119,500
2021/06/07 800 815 789 804 9,579,300
2021/06/04 837 843 803 804 15,324,300
2021/06/03 851 856 831 839 15,427,200
2021/06/02 823 851 814 851 14,686,500
2021/06/01 829 847 819 826 16,816,400
2021/05/31 853 855 810 816 16,158,300
2021/05/28 851 871 833 860 19,953,800
2021/05/27 849 860 824 832 15,656,700
2021/05/26 834 846 813 841 18,700,800
2021/05/25 790 830 786 828 26,707,500
2021/05/24 745 773 737 767 18,893,600
2021/05/21 783 795 764 772 16,928,100
2021/05/20 745 765 725 763 27,820,100
2021/05/19 775 799 760 768 22,687,700
2021/05/18 759 805 759 797 17,507,200
2021/05/17 750 769 738 758 20,528,200
2021/05/14 777 783 746 779 17,468,100
2021/05/13 762 798 760 776 24,487,800
2021/05/12 871 888 851 867 24,356,100
2021/05/11 885 890 843 853 28,371,600
2021/05/10 879 931 875 918 28,282,900
2021/05/07 880 897 854 861 20,755,000
2021/05/06 858 903 836 898 28,627,900
2021/04/30 855 882 846 846 20,388,300
2021/04/28 860 914 852 876 42,788,900
2021/04/27 876 891 822 845 58,337,200
2021/04/26 810 863 806 858 27,205,900
2021/04/23 850 856 790 801 38,239,300
2021/04/22 882 904 869 901 21,250,600
2021/04/21 907 925 872 875 25,915,100
2021/04/20 914 942 910 922 24,610,400
2021/04/19 954 959 918 934 30,903,300
2021/04/16 995 1,018 982 1,014 18,739,900
2021/04/15 1,035 1,049 994 1,002 30,773,200
2021/04/14 1,118 1,135 1,055 1,073 37,153,700
2021/04/13 1,047 1,075 1,038 1,067 29,105,700
2021/04/12 1,012 1,073 1,003 1,058 38,492,500
2021/04/09 1,010 1,025 984 989 20,629,000
2021/04/08 1,040 1,040 965 978 31,436,600
2021/04/07 1,083 1,112 1,042 1,067 33,529,300
2021/04/06 1,014 1,089 1,009 1,083 49,688,800
2021/04/05 1,021 1,055 989 997 29,291,800
2021/04/02 982 1,011 969 1,007 24,422,000
2021/04/01 948 986 940 967 19,953,800
2021/03/31 931 948 907 934 18,027,900
2021/03/30 897 938 895 927 22,909,600
2021/03/29 948 949 862 874 23,497,300
2021/03/26 886 930 882 927 17,352,700
2021/03/25 886 914 873 894 21,914,000
2021/03/24 980 986 916 926 27,203,800
2021/03/23 993 1,028 983 995 19,416,500
2021/03/22 1,028 1,044 1,008 1,030 20,909,100
2021/03/19 996 1,044 970 1,044 42,181,000
2021/03/18 926 1,012 923 998 55,629,400
2021/03/17 880 904 870 894 15,661,800
2021/03/16 908 916 862 881 36,907,500
2021/03/15 864 965 848 953 43,736,700
2021/03/12 885 899 844 851 26,515,500
2021/03/11 862 892 839 870 39,551,900
2021/03/10 883 900 836 843 24,518,700
2021/03/09 842 886 816 868 39,279,600
2021/03/08 866 873 817 827 24,005,200
2021/03/05 891 894 824 825 29,972,000
2021/03/04 908 931 891 906 23,729,900
2021/03/03 902 918 875 918 21,124,600
2021/03/02 933 972 913 930 39,025,600
2021/03/01 873 903 853 876 35,415,300
2021/02/26 882 909 860 886 22,035,400
2021/02/25 940 944 878 912 22,923,200
2021/02/24 894 942 869 913 49,187,900
2021/02/22 977 1,033 955 974 54,397,800
2021/02/19 950 963 867 892 57,945,500
2021/02/18 1,128 1,175 971 995 77,104,200
2021/02/17 987 1,092 961 1,083 56,947,200
2021/02/16 929 1,003 914 978 44,151,400
2021/02/15 930 977 910 948 45,058,800
2021/02/12 852 892 828 890 28,904,800
2021/02/10 792 841 777 833 31,165,800
2021/02/09 800 818 764 817 39,995,100
2021/02/08 695 708 679 704 21,027,200
2021/02/05 646 673 633 666 32,043,500
2021/02/04 609 655 609 654 27,348,600
2021/02/03 586 619 583 599 23,291,900
2021/02/02 566 574 551 573 14,309,400
2021/02/01 550 573 536 570 15,672,800
2021/01/29 580 610 531 540 53,033,800
2021/01/28 499 592 498 590 46,186,900
2021/01/27 521 538 503 519 24,728,700
2021/01/26 510 516 499 501 10,758,300
2021/01/25 495 516 495 516 9,562,600
2021/01/22 498 501 465 487 23,400,300
2021/01/21 512 523 505 517 8,127,500
2021/01/20 515 526 510 516 8,011,400
2021/01/19 511 524 506 523 11,032,400
2021/01/18 497 507 490 505 10,387,400
2021/01/15 528 542 510 514 21,827,700
2021/01/14 500 530 491 514 32,623,000
2021/01/13 462 467 448 464 10,998,100
2021/01/12 450 474 444 473 15,536,100
2021/01/08 454 484 453 474 24,577,500
2021/01/07 421 442 419 440 13,983,700
2021/01/06 407 411 394 406 10,045,500
2021/01/05 407 413 394 396 11,912,300
2021/01/04 409 425 398 419 19,524,300

このページの先頭へ