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 |
|---|---|---|---|---|---|
| 2022/12/30 | 422 | 424 | 415 | 417 | 2,699,600 |
| 2022/12/29 | 401 | 421 | 401 | 419 | 4,600,100 |
| 2022/12/28 | 402 | 407 | 401 | 405 | 2,390,200 |
| 2022/12/27 | 411 | 413 | 402 | 408 | 3,146,900 |
| 2022/12/26 | 396 | 399 | 395 | 398 | 1,873,200 |
| 2022/12/23 | 396 | 400 | 392 | 398 | 3,181,500 |
| 2022/12/22 | 404 | 405 | 400 | 404 | 2,153,200 |
| 2022/12/21 | 398 | 406 | 396 | 400 | 4,443,000 |
| 2022/12/20 | 408 | 412 | 394 | 402 | 6,236,200 |
| 2022/12/19 | 413 | 413 | 406 | 411 | 5,106,800 |
| 2022/12/16 | 420 | 423 | 417 | 420 | 3,741,900 |
| 2022/12/15 | 429 | 435 | 426 | 428 | 2,358,200 |
| 2022/12/14 | 432 | 437 | 429 | 431 | 2,672,200 |
| 2022/12/13 | 430 | 432 | 427 | 432 | 2,524,800 |
| 2022/12/12 | 427 | 431 | 424 | 424 | 1,970,700 |
| 2022/12/09 | 425 | 433 | 424 | 430 | 3,089,800 |
| 2022/12/08 | 430 | 432 | 420 | 422 | 4,911,100 |
| 2022/12/07 | 432 | 437 | 430 | 430 | 2,436,200 |
| 2022/12/06 | 431 | 440 | 431 | 435 | 2,316,200 |
| 2022/12/05 | 432 | 437 | 428 | 435 | 2,587,100 |
| 2022/12/02 | 437 | 440 | 432 | 433 | 2,537,200 |
| 2022/12/01 | 438 | 443 | 437 | 440 | 4,151,400 |
| 2022/11/30 | 437 | 437 | 429 | 430 | 5,030,200 |
| 2022/11/29 | 444 | 444 | 439 | 442 | 4,209,900 |
| 2022/11/28 | 456 | 457 | 446 | 446 | 3,394,900 |
| 2022/11/25 | 455 | 456 | 448 | 455 | 3,029,600 |
| 2022/11/24 | 449 | 455 | 448 | 451 | 3,475,200 |
| 2022/11/22 | 446 | 451 | 442 | 443 | 3,543,800 |
| 2022/11/21 | 443 | 447 | 439 | 447 | 3,340,600 |
| 2022/11/18 | 448 | 450 | 444 | 444 | 3,435,300 |
| 2022/11/17 | 441 | 450 | 440 | 450 | 3,126,700 |
| 2022/11/16 | 445 | 451 | 442 | 446 | 3,008,400 |
| 2022/11/15 | 445 | 451 | 438 | 448 | 4,872,200 |
| 2022/11/14 | 450 | 459 | 443 | 443 | 7,221,000 |
| 2022/11/11 | 449 | 464 | 445 | 464 | 13,029,500 |
| 2022/11/10 | 424 | 433 | 420 | 420 | 13,286,300 |
| 2022/11/09 | 463 | 466 | 447 | 453 | 10,264,000 |
| 2022/11/08 | 479 | 485 | 476 | 476 | 4,061,900 |
| 2022/11/07 | 476 | 481 | 470 | 480 | 2,750,500 |
| 2022/11/04 | 470 | 476 | 462 | 471 | 4,430,000 |
| 2022/11/02 | 482 | 486 | 474 | 476 | 6,204,700 |
| 2022/11/01 | 523 | 524 | 482 | 485 | 15,873,800 |
| 2022/10/31 | 516 | 545 | 513 | 518 | 20,141,200 |
| 2022/10/28 | 492 | 497 | 485 | 491 | 7,879,800 |
| 2022/10/27 | 492 | 508 | 487 | 498 | 6,984,800 |
| 2022/10/26 | 495 | 495 | 487 | 493 | 3,378,400 |
| 2022/10/25 | 483 | 492 | 483 | 486 | 3,900,300 |
| 2022/10/24 | 482 | 484 | 478 | 479 | 2,826,700 |
| 2022/10/21 | 479 | 481 | 471 | 471 | 2,569,300 |
| 2022/10/20 | 475 | 483 | 471 | 483 | 5,186,900 |
| 2022/10/19 | 493 | 494 | 482 | 485 | 3,092,700 |
| 2022/10/18 | 490 | 498 | 486 | 489 | 4,027,400 |
| 2022/10/17 | 490 | 492 | 474 | 478 | 4,649,100 |
| 2022/10/14 | 486 | 496 | 481 | 495 | 5,919,800 |
| 2022/10/13 | 469 | 483 | 465 | 473 | 3,375,000 |
| 2022/10/12 | 471 | 472 | 458 | 467 | 4,876,500 |
| 2022/10/11 | 471 | 478 | 468 | 476 | 2,671,700 |
| 2022/10/07 | 481 | 487 | 476 | 478 | 3,513,600 |
| 2022/10/06 | 485 | 495 | 484 | 489 | 4,265,100 |
| 2022/10/05 | 490 | 494 | 479 | 485 | 3,948,000 |
| 2022/10/04 | 474 | 483 | 468 | 482 | 5,223,500 |
| 2022/10/03 | 446 | 466 | 440 | 466 | 5,033,500 |
| 2022/09/30 | 464 | 468 | 450 | 452 | 4,757,100 |
| 2022/09/29 | 468 | 478 | 464 | 477 | 5,783,000 |
| 2022/09/28 | 460 | 464 | 446 | 454 | 3,780,300 |
| 2022/09/27 | 457 | 468 | 457 | 465 | 2,824,700 |
| 2022/09/26 | 448 | 460 | 443 | 452 | 5,208,100 |
| 2022/09/22 | 448 | 471 | 446 | 468 | 5,254,800 |
| 2022/09/21 | 468 | 468 | 453 | 456 | 6,634,800 |
| 2022/09/20 | 477 | 479 | 471 | 477 | 3,608,400 |
| 2022/09/16 | 475 | 485 | 473 | 476 | 4,644,400 |
| 2022/09/15 | 478 | 484 | 472 | 480 | 4,861,400 |
| 2022/09/14 | 490 | 492 | 477 | 477 | 9,677,100 |
| 2022/09/13 | 510 | 518 | 506 | 512 | 5,850,100 |
| 2022/09/12 | 515 | 516 | 505 | 506 | 4,379,500 |
| 2022/09/09 | 494 | 499 | 492 | 499 | 3,147,600 |
| 2022/09/08 | 483 | 492 | 481 | 491 | 3,767,800 |
| 2022/09/07 | 488 | 489 | 472 | 476 | 3,936,200 |
| 2022/09/06 | 489 | 496 | 487 | 491 | 3,024,000 |
| 2022/09/05 | 482 | 487 | 477 | 484 | 2,020,000 |
| 2022/09/02 | 486 | 489 | 478 | 485 | 2,892,300 |
| 2022/09/01 | 493 | 496 | 486 | 486 | 3,524,900 |
| 2022/08/31 | 489 | 503 | 489 | 503 | 4,124,000 |
| 2022/08/30 | 488 | 497 | 486 | 496 | 4,062,600 |
| 2022/08/29 | 479 | 489 | 478 | 483 | 3,338,000 |
| 2022/08/26 | 498 | 500 | 492 | 495 | 2,808,800 |
| 2022/08/25 | 498 | 498 | 493 | 498 | 1,689,600 |
| 2022/08/24 | 497 | 502 | 494 | 495 | 2,565,000 |
| 2022/08/23 | 485 | 494 | 480 | 492 | 2,813,700 |
| 2022/08/22 | 485 | 493 | 481 | 493 | 3,856,000 |
| 2022/08/19 | 503 | 505 | 492 | 495 | 3,610,300 |
| 2022/08/18 | 500 | 504 | 497 | 502 | 3,402,600 |
| 2022/08/17 | 502 | 510 | 502 | 505 | 2,912,400 |
| 2022/08/16 | 501 | 508 | 500 | 504 | 3,587,200 |
| 2022/08/15 | 515 | 520 | 506 | 509 | 7,084,200 |
| 2022/08/12 | 499 | 512 | 498 | 506 | 7,176,400 |
| 2022/08/10 | 495 | 504 | 484 | 487 | 4,856,600 |
| 2022/08/09 | 500 | 504 | 494 | 499 | 5,994,200 |
| 2022/08/08 | 481 | 497 | 480 | 496 | 5,401,800 |
| 2022/08/05 | 486 | 493 | 478 | 484 | 6,611,400 |
| 2022/08/04 | 454 | 491 | 454 | 489 | 15,582,100 |
| 2022/08/03 | 446 | 458 | 423 | 449 | 14,425,500 |
| 2022/08/02 | 464 | 465 | 453 | 454 | 3,908,400 |
| 2022/08/01 | 466 | 470 | 461 | 468 | 4,053,100 |
| 2022/07/29 | 465 | 470 | 458 | 465 | 6,706,900 |
| 2022/07/28 | 465 | 466 | 448 | 458 | 5,986,000 |
| 2022/07/27 | 446 | 454 | 441 | 451 | 5,932,500 |
| 2022/07/26 | 458 | 466 | 451 | 454 | 5,133,200 |
| 2022/07/25 | 466 | 469 | 458 | 462 | 4,627,200 |
| 2022/07/22 | 468 | 472 | 463 | 472 | 3,832,500 |
| 2022/07/21 | 466 | 475 | 463 | 473 | 5,532,300 |
| 2022/07/20 | 457 | 486 | 456 | 472 | 13,057,000 |
| 2022/07/19 | 431 | 442 | 429 | 433 | 6,350,800 |
| 2022/07/15 | 440 | 444 | 423 | 423 | 5,252,100 |
| 2022/07/14 | 433 | 439 | 430 | 436 | 3,379,500 |
| 2022/07/13 | 435 | 443 | 430 | 438 | 4,240,900 |
| 2022/07/12 | 449 | 450 | 434 | 436 | 5,950,400 |
| 2022/07/11 | 461 | 463 | 451 | 455 | 5,049,100 |
| 2022/07/08 | 437 | 470 | 436 | 455 | 13,352,800 |
| 2022/07/07 | 429 | 433 | 423 | 433 | 4,319,000 |
| 2022/07/06 | 426 | 442 | 426 | 430 | 7,016,000 |
| 2022/07/05 | 426 | 434 | 425 | 427 | 4,459,100 |
| 2022/07/04 | 421 | 427 | 415 | 422 | 4,228,400 |
| 2022/07/01 | 420 | 428 | 414 | 417 | 4,988,600 |
| 2022/06/30 | 426 | 429 | 421 | 422 | 5,225,000 |
| 2022/06/29 | 423 | 432 | 418 | 431 | 6,042,400 |
| 2022/06/28 | 432 | 441 | 431 | 437 | 4,764,100 |
| 2022/06/27 | 439 | 440 | 427 | 436 | 6,935,900 |
| 2022/06/24 | 411 | 432 | 409 | 431 | 9,198,600 |
| 2022/06/23 | 400 | 414 | 399 | 407 | 4,213,600 |
| 2022/06/22 | 416 | 420 | 405 | 407 | 5,297,900 |
| 2022/06/21 | 401 | 413 | 400 | 410 | 5,481,600 |
| 2022/06/20 | 403 | 409 | 387 | 394 | 7,142,400 |
| 2022/06/17 | 400 | 404 | 396 | 400 | 9,954,100 |
| 2022/06/16 | 439 | 442 | 419 | 419 | 5,358,700 |
| 2022/06/15 | 429 | 434 | 425 | 425 | 6,244,200 |
| 2022/06/14 | 436 | 443 | 426 | 434 | 10,761,100 |
| 2022/06/13 | 454 | 457 | 440 | 447 | 11,057,100 |
| 2022/06/10 | 503 | 503 | 486 | 489 | 7,674,900 |
| 2022/06/09 | 501 | 512 | 501 | 508 | 4,159,300 |
| 2022/06/08 | 499 | 512 | 497 | 506 | 7,545,900 |
| 2022/06/07 | 505 | 506 | 492 | 492 | 6,195,000 |
| 2022/06/06 | 491 | 505 | 490 | 504 | 3,948,400 |
| 2022/06/03 | 510 | 516 | 498 | 501 | 4,982,400 |
| 2022/06/02 | 500 | 501 | 488 | 496 | 7,020,800 |
| 2022/06/01 | 508 | 514 | 502 | 510 | 5,851,300 |
| 2022/05/31 | 513 | 520 | 499 | 501 | 9,019,600 |
| 2022/05/30 | 489 | 506 | 482 | 502 | 9,199,800 |
| 2022/05/27 | 498 | 499 | 479 | 481 | 6,624,200 |
| 2022/05/26 | 481 | 502 | 478 | 490 | 8,109,300 |
| 2022/05/25 | 459 | 484 | 454 | 483 | 8,205,500 |
| 2022/05/24 | 476 | 478 | 459 | 461 | 8,603,000 |
| 2022/05/23 | 477 | 484 | 472 | 475 | 5,118,900 |
| 2022/05/20 | 466 | 475 | 461 | 471 | 5,886,600 |
| 2022/05/19 | 460 | 464 | 451 | 460 | 10,550,000 |
| 2022/05/18 | 480 | 493 | 480 | 484 | 6,685,000 |
| 2022/05/17 | 469 | 476 | 463 | 472 | 6,092,800 |
| 2022/05/16 | 493 | 494 | 472 | 478 | 8,485,300 |
| 2022/05/13 | 476 | 487 | 464 | 483 | 10,464,200 |
| 2022/05/12 | 488 | 491 | 460 | 461 | 17,775,700 |
| 2022/05/11 | 518 | 528 | 509 | 513 | 10,716,100 |
| 2022/05/10 | 534 | 541 | 522 | 533 | 11,538,600 |
| 2022/05/09 | 582 | 585 | 550 | 550 | 11,788,300 |
| 2022/05/06 | 615 | 631 | 600 | 601 | 8,570,100 |
| 2022/05/02 | 591 | 628 | 590 | 622 | 11,780,100 |
| 2022/04/28 | 571 | 599 | 563 | 598 | 11,229,800 |
| 2022/04/27 | 589 | 594 | 561 | 578 | 13,429,200 |
| 2022/04/26 | 615 | 620 | 605 | 606 | 9,446,800 |
| 2022/04/25 | 597 | 619 | 595 | 615 | 8,132,500 |
| 2022/04/22 | 626 | 627 | 607 | 613 | 8,249,400 |
| 2022/04/21 | 633 | 645 | 633 | 640 | 4,826,700 |
| 2022/04/20 | 656 | 657 | 633 | 633 | 6,044,900 |
| 2022/04/19 | 649 | 655 | 643 | 648 | 5,011,700 |
| 2022/04/18 | 635 | 645 | 632 | 639 | 3,741,800 |
| 2022/04/15 | 634 | 645 | 622 | 645 | 4,624,500 |
| 2022/04/14 | 635 | 644 | 631 | 644 | 4,159,200 |
| 2022/04/13 | 626 | 636 | 617 | 634 | 6,308,600 |
| 2022/04/12 | 630 | 638 | 622 | 622 | 7,660,600 |
| 2022/04/11 | 645 | 653 | 633 | 640 | 6,227,700 |
| 2022/04/08 | 653 | 659 | 643 | 651 | 6,541,300 |
| 2022/04/07 | 645 | 645 | 630 | 640 | 8,838,600 |
| 2022/04/06 | 674 | 678 | 659 | 665 | 8,296,200 |
| 2022/04/05 | 683 | 695 | 673 | 683 | 9,911,900 |
| 2022/04/04 | 653 | 679 | 645 | 679 | 7,432,600 |
| 2022/04/01 | 646 | 656 | 635 | 654 | 8,553,700 |
| 2022/03/31 | 648 | 666 | 646 | 656 | 7,438,400 |
| 2022/03/30 | 677 | 683 | 650 | 658 | 9,831,300 |
| 2022/03/29 | 681 | 695 | 674 | 674 | 9,869,100 |
| 2022/03/28 | 710 | 722 | 676 | 686 | 21,217,300 |
| 2022/03/25 | 711 | 711 | 684 | 702 | 12,035,500 |
| 2022/03/24 | 753 | 760 | 681 | 705 | 39,814,900 |
| 2022/03/23 | 728 | 728 | 728 | 728 | 966,300 |
| 2022/03/22 | 617 | 628 | 615 | 628 | 5,869,300 |
| 2022/03/18 | 607 | 618 | 604 | 612 | 4,712,400 |
| 2022/03/17 | 605 | 612 | 593 | 609 | 8,441,700 |
| 2022/03/16 | 590 | 594 | 581 | 588 | 7,409,300 |
| 2022/03/15 | 585 | 587 | 569 | 577 | 6,459,700 |
| 2022/03/14 | 575 | 602 | 574 | 585 | 7,867,200 |
| 2022/03/11 | 575 | 578 | 567 | 569 | 9,917,400 |
| 2022/03/10 | 595 | 598 | 580 | 592 | 10,825,400 |
| 2022/03/09 | 543 | 569 | 543 | 561 | 9,741,100 |
| 2022/03/08 | 525 | 551 | 523 | 538 | 14,148,100 |
| 2022/03/07 | 520 | 527 | 516 | 521 | 10,204,000 |
| 2022/03/04 | 567 | 567 | 541 | 547 | 11,155,200 |
| 2022/03/03 | 581 | 600 | 576 | 577 | 9,251,800 |
| 2022/03/02 | 612 | 620 | 571 | 581 | 27,821,300 |
| 2022/03/01 | 598 | 618 | 576 | 618 | 30,742,600 |
| 2022/02/28 | 512 | 520 | 503 | 518 | 5,851,900 |
| 2022/02/25 | 501 | 512 | 496 | 510 | 7,616,500 |
| 2022/02/24 | 499 | 509 | 488 | 490 | 9,418,600 |
| 2022/02/22 | 495 | 512 | 492 | 506 | 6,577,800 |
| 2022/02/21 | 526 | 526 | 498 | 512 | 10,776,000 |
| 2022/02/18 | 523 | 540 | 523 | 538 | 7,303,900 |
| 2022/02/17 | 538 | 544 | 533 | 536 | 5,837,900 |
| 2022/02/16 | 545 | 547 | 536 | 541 | 6,617,100 |
| 2022/02/15 | 536 | 539 | 527 | 530 | 8,011,200 |
| 2022/02/14 | 531 | 537 | 523 | 534 | 9,327,500 |
| 2022/02/10 | 578 | 588 | 558 | 563 | 10,590,200 |
| 2022/02/09 | 555 | 575 | 545 | 572 | 11,588,900 |
| 2022/02/08 | 534 | 552 | 527 | 548 | 9,235,400 |
| 2022/02/07 | 543 | 543 | 520 | 531 | 9,975,800 |
| 2022/02/04 | 525 | 529 | 516 | 528 | 7,817,800 |
| 2022/02/03 | 535 | 538 | 523 | 526 | 12,259,600 |
| 2022/02/02 | 527 | 553 | 527 | 552 | 11,213,400 |
| 2022/02/01 | 547 | 549 | 520 | 524 | 20,741,200 |
| 2022/01/31 | 568 | 574 | 542 | 570 | 10,198,500 |
| 2022/01/28 | 562 | 568 | 549 | 560 | 7,521,800 |
| 2022/01/27 | 588 | 591 | 550 | 556 | 11,892,400 |
| 2022/01/26 | 584 | 590 | 577 | 582 | 6,088,300 |
| 2022/01/25 | 602 | 608 | 575 | 580 | 7,916,400 |
| 2022/01/24 | 600 | 604 | 584 | 598 | 7,428,200 |
| 2022/01/21 | 596 | 603 | 588 | 601 | 8,435,300 |
| 2022/01/20 | 602 | 615 | 600 | 612 | 7,131,900 |
| 2022/01/19 | 617 | 625 | 605 | 609 | 7,338,700 |
| 2022/01/18 | 641 | 649 | 625 | 631 | 5,644,200 |
| 2022/01/17 | 647 | 653 | 638 | 638 | 3,553,500 |
| 2022/01/14 | 641 | 651 | 633 | 645 | 7,217,800 |
| 2022/01/13 | 675 | 678 | 660 | 661 | 4,960,400 |
| 2022/01/12 | 668 | 684 | 668 | 681 | 6,324,300 |
| 2022/01/11 | 645 | 658 | 633 | 654 | 7,783,800 |
| 2022/01/07 | 662 | 676 | 646 | 653 | 9,637,600 |
| 2022/01/06 | 678 | 688 | 662 | 670 | 9,543,000 |
| 2022/01/05 | 701 | 704 | 687 | 699 | 7,061,800 |
| 2022/01/04 | 705 | 707 | 697 | 703 | 4,420,400 |