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
2023/12/29 740 741 709 719 5,220,800
2023/12/28 700 721 699 719 3,326,400
2023/12/27 687 701 683 700 2,972,500
2023/12/26 682 689 682 686 1,382,700
2023/12/25 690 696 681 682 1,551,300
2023/12/22 680 692 680 691 1,438,600
2023/12/21 676 685 674 682 1,390,400
2023/12/20 690 692 682 684 1,585,500
2023/12/19 671 690 667 690 2,126,700
2023/12/18 687 688 669 674 2,253,500
2023/12/15 703 705 691 696 2,721,000
2023/12/14 688 704 684 699 6,115,500
2023/12/13 664 673 663 668 2,330,900
2023/12/12 668 677 661 667 3,190,000
2023/12/11 692 693 672 675 3,707,400
2023/12/08 685 694 682 686 2,621,900
2023/12/07 705 716 698 700 3,081,100
2023/12/06 715 740 709 713 8,159,700
2023/12/05 704 704 682 684 3,504,900
2023/12/04 675 708 667 706 8,901,100
2023/12/01 666 673 654 659 4,145,500
2023/11/30 628 663 626 661 5,044,200
2023/11/29 630 635 626 627 1,541,000
2023/11/28 634 636 630 634 1,808,600
2023/11/27 631 640 630 634 1,758,900
2023/11/24 641 641 627 628 1,924,600
2023/11/22 641 643 636 636 1,987,200
2023/11/21 648 651 643 646 1,883,100
2023/11/20 651 655 645 647 1,243,500
2023/11/17 643 653 640 649 1,577,300
2023/11/16 659 666 648 648 1,878,400
2023/11/15 650 653 647 651 2,015,800
2023/11/14 648 654 646 648 1,643,200
2023/11/13 654 655 642 646 1,733,100
2023/11/10 655 659 648 650 3,003,000
2023/11/09 629 665 628 663 4,340,500
2023/11/08 642 644 627 631 3,082,200
2023/11/07 663 663 640 640 4,023,300
2023/11/06 672 675 663 663 3,443,400
2023/11/02 674 675 663 667 2,275,500
2023/11/01 664 673 656 670 3,781,100
2023/10/31 649 665 647 657 4,134,700
2023/10/30 668 685 641 645 7,992,700
2023/10/27 653 664 650 664 3,259,500
2023/10/26 659 681 656 660 5,735,700
2023/10/25 647 665 645 661 6,384,200
2023/10/24 640 667 614 667 7,149,400
2023/10/23 639 639 626 635 4,438,900
2023/10/20 634 645 634 638 2,690,800
2023/10/19 635 638 631 635 2,724,200
2023/10/18 643 648 636 642 2,789,400
2023/10/17 640 646 634 637 2,797,000
2023/10/16 622 638 621 635 4,007,100
2023/10/13 636 636 617 626 7,068,500
2023/10/12 648 648 627 639 10,730,600
2023/10/11 705 706 654 656 10,846,200
2023/10/10 676 705 670 697 12,419,700
2023/10/06 663 728 654 675 66,156,300
2023/10/05 649 659 646 659 4,940,500
2023/10/04 530 585 517 559 7,809,900
2023/10/03 557 560 545 545 2,207,800
2023/10/02 561 570 561 562 1,789,300
2023/09/29 575 575 557 558 1,936,500
2023/09/28 579 580 569 573 2,026,200
2023/09/27 590 590 581 587 2,169,500
2023/09/26 585 602 582 599 3,614,400
2023/09/25 574 582 568 581 1,336,100
2023/09/22 566 576 562 571 2,079,500
2023/09/21 579 583 574 576 1,599,500
2023/09/20 586 588 577 581 2,833,000
2023/09/19 573 584 569 584 2,751,300
2023/09/15 563 577 561 571 3,476,200
2023/09/14 561 565 556 563 2,220,900
2023/09/13 556 562 552 558 2,464,200
2023/09/12 560 561 552 553 1,808,800
2023/09/11 553 559 549 556 4,051,000
2023/09/08 541 548 541 547 1,446,100
2023/09/07 543 548 540 543 1,535,700
2023/09/06 541 550 539 546 2,881,800
2023/09/05 541 543 534 541 1,598,300
2023/09/04 533 540 531 540 1,455,900
2023/09/01 520 536 520 534 2,570,200
2023/08/31 523 525 521 523 2,532,200
2023/08/30 538 542 533 535 2,144,400
2023/08/29 522 528 521 528 1,529,300
2023/08/28 520 525 520 522 1,117,400
2023/08/25 516 520 514 518 2,176,400
2023/08/24 520 529 519 529 1,997,800
2023/08/23 506 522 505 519 1,814,300
2023/08/22 507 510 504 510 1,150,500
2023/08/21 499 507 498 503 1,750,500
2023/08/18 516 519 498 501 3,777,300
2023/08/17 516 525 516 524 1,305,300
2023/08/16 516 520 515 518 1,059,300
2023/08/15 522 523 516 522 1,173,900
2023/08/14 524 526 518 518 1,155,400
2023/08/10 516 525 515 524 1,276,300
2023/08/09 525 526 519 519 1,442,500
2023/08/08 529 529 523 528 1,307,200
2023/08/07 518 527 516 526 967,400
2023/08/04 522 525 518 525 1,366,700
2023/08/03 517 523 516 519 2,034,300
2023/08/02 525 529 519 526 3,947,800
2023/08/01 551 552 531 533 6,201,400
2023/07/31 565 572 552 553 9,082,400
2023/07/28 548 556 546 555 4,090,500
2023/07/27 554 558 550 556 3,196,900
2023/07/26 551 554 546 549 1,707,300
2023/07/25 548 553 546 549 2,480,600
2023/07/24 543 546 541 544 1,496,400
2023/07/21 543 543 537 539 1,633,700
2023/07/20 546 547 540 542 1,545,800
2023/07/19 544 547 541 546 1,590,400
2023/07/18 545 548 536 536 2,889,100
2023/07/14 562 568 550 551 4,688,900
2023/07/13 540 546 537 546 1,456,900
2023/07/12 543 546 537 537 1,837,500
2023/07/11 545 545 539 541 1,513,200
2023/07/10 544 548 537 540 2,497,000
2023/07/07 534 544 529 541 3,610,100
2023/07/06 553 555 545 549 3,425,200
2023/07/05 566 572 556 560 4,044,400
2023/07/04 564 578 558 574 6,245,100
2023/07/03 552 561 548 554 3,355,000
2023/06/30 551 552 543 552 3,179,000
2023/06/29 554 554 539 543 3,148,800
2023/06/28 542 557 538 555 4,596,200
2023/06/27 545 545 525 534 3,495,500
2023/06/26 554 559 541 543 3,607,200
2023/06/23 578 579 548 550 6,779,900
2023/06/22 551 575 551 572 11,019,500
2023/06/21 549 554 538 538 5,274,700
2023/06/20 527 545 523 545 5,135,100
2023/06/19 529 532 524 531 2,609,300
2023/06/16 532 533 523 526 4,443,000
2023/06/15 497 535 495 527 9,067,000
2023/06/14 499 501 495 499 3,006,000
2023/06/13 500 500 496 496 1,845,700
2023/06/12 502 504 496 498 2,290,600
2023/06/09 505 507 503 505 2,154,500
2023/06/08 497 503 496 503 2,549,700
2023/06/07 506 512 497 497 3,864,700
2023/06/06 501 502 494 498 3,523,900
2023/06/05 508 513 505 510 4,300,700
2023/06/02 488 495 486 495 2,363,700
2023/06/01 480 487 477 487 2,062,200
2023/05/31 489 490 478 482 5,755,600
2023/05/30 480 496 480 496 2,851,800
2023/05/29 495 495 483 484 2,537,800
2023/05/26 491 493 484 484 2,868,900
2023/05/25 491 495 488 492 1,610,600
2023/05/24 498 503 491 494 3,186,600
2023/05/23 492 502 490 501 4,850,600
2023/05/22 488 490 479 490 2,443,400
2023/05/19 496 497 486 487 1,450,000
2023/05/18 500 500 492 493 1,672,800
2023/05/17 496 498 491 492 2,099,600
2023/05/16 507 509 498 498 1,723,700
2023/05/15 503 507 497 499 1,832,300
2023/05/12 505 509 498 501 3,448,700
2023/05/11 512 517 509 510 2,473,400
2023/05/10 504 512 501 512 2,639,600
2023/05/09 503 507 499 502 3,056,600
2023/05/08 511 513 503 506 3,581,700
2023/05/02 532 532 503 503 6,215,500
2023/05/01 519 537 519 537 8,864,100
2023/04/28 493 515 492 512 9,767,900
2023/04/27 482 483 471 479 4,224,900
2023/04/26 488 489 478 482 3,413,300
2023/04/25 497 503 494 496 2,104,400
2023/04/24 494 502 494 499 1,525,600
2023/04/21 485 498 483 497 2,569,800
2023/04/20 491 495 488 489 2,138,700
2023/04/19 508 508 497 497 1,760,100
2023/04/18 508 515 505 506 3,352,700
2023/04/17 498 509 496 506 4,163,900
2023/04/14 500 502 495 495 1,985,300
2023/04/13 494 499 489 494 2,306,000
2023/04/12 494 500 490 499 2,553,300
2023/04/11 493 495 486 487 2,463,900
2023/04/10 490 491 485 485 1,083,900
2023/04/07 485 489 482 487 1,266,800
2023/04/06 483 485 477 484 2,116,800
2023/04/05 488 492 485 489 1,573,300
2023/04/04 500 502 492 493 2,174,100
2023/04/03 485 508 484 504 6,167,600
2023/03/31 481 482 472 477 2,400,500
2023/03/30 491 491 475 478 2,439,600
2023/03/29 481 490 481 489 3,275,100
2023/03/28 483 485 479 479 2,271,000
2023/03/27 483 485 477 484 3,136,800
2023/03/24 488 491 482 491 2,569,900
2023/03/23 487 489 480 488 3,619,000
2023/03/22 466 499 465 497 8,533,300
2023/03/20 456 466 452 455 5,943,000
2023/03/17 453 455 446 453 2,749,700
2023/03/16 448 450 438 447 3,530,300
2023/03/15 455 457 448 456 3,248,500
2023/03/14 456 462 444 447 5,178,100
2023/03/13 445 459 440 455 5,755,300
2023/03/10 461 464 447 448 7,250,700
2023/03/09 469 473 467 473 1,787,000
2023/03/08 470 473 465 468 2,193,500
2023/03/07 474 476 469 473 1,820,200
2023/03/06 478 479 472 476 1,915,900
2023/03/03 479 479 468 471 4,533,800
2023/03/02 492 493 473 474 5,126,900
2023/03/01 495 496 490 495 2,436,400
2023/02/28 505 505 496 500 2,579,800
2023/02/27 502 509 502 503 1,619,500
2023/02/24 511 516 503 507 2,465,300
2023/02/22 510 515 507 508 2,594,400
2023/02/21 526 528 514 519 3,239,900
2023/02/20 515 529 511 529 3,993,900
2023/02/17 511 518 509 513 3,101,400
2023/02/16 515 527 514 523 6,434,900
2023/02/15 502 505 495 497 2,054,300
2023/02/14 498 502 489 495 2,374,100
2023/02/13 501 505 489 489 3,430,300
2023/02/10 508 512 501 503 5,544,200
2023/02/09 513 525 511 523 2,545,200
2023/02/08 514 523 506 523 3,630,400
2023/02/07 502 515 500 515 2,914,500
2023/02/06 515 519 503 503 6,245,600
2023/02/03 507 526 506 513 10,738,100
2023/02/02 480 505 480 495 10,560,700
2023/02/01 454 473 453 469 5,428,600
2023/01/31 460 464 444 453 11,077,900
2023/01/30 485 486 467 470 5,059,500
2023/01/27 489 491 473 481 4,286,400
2023/01/26 492 492 485 488 2,576,500
2023/01/25 487 491 485 490 2,580,500
2023/01/24 491 495 488 493 3,063,300
2023/01/23 486 490 482 487 2,722,400
2023/01/20 483 486 471 475 3,533,400
2023/01/19 488 490 483 486 3,781,300
2023/01/18 481 503 479 501 7,897,700
2023/01/17 482 485 470 473 4,286,300
2023/01/16 483 499 478 486 5,912,200
2023/01/13 475 481 471 479 5,102,500
2023/01/12 487 489 465 467 6,296,900
2023/01/11 456 479 456 475 9,660,800
2023/01/10 439 452 439 451 5,603,500
2023/01/06 426 437 425 437 3,500,300
2023/01/05 420 431 420 427 4,732,600
2023/01/04 416 421 415 418 1,956,700

このページの先頭へ