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
2026/09/18 713 719 708 712 2,217,200
2026/09/17 715 719 710 713 1,011,800
2026/09/16 718 722 709 713 1,507,600
2026/09/15 724 729 717 723 983,400
2026/09/14 715 725 710 725 1,062,800
2026/09/11 707 718 705 714 1,060,800
2026/09/10 712 722 710 722 747,800
2026/09/09 724 730 713 717 1,374,500
2026/09/08 726 736 723 725 1,050,200
2026/09/07 731 737 723 732 1,190,600
2026/09/04 727 737 724 734 1,365,800
2026/09/03 718 725 717 717 1,075,400
2026/09/02 734 734 714 714 1,701,700
2026/09/01 738 748 735 743 1,602,300
2026/08/31 760 760 738 743 2,069,300
2026/08/28 753 774 751 765 2,534,400
2026/08/27 741 753 740 749 1,621,000
2026/08/26 739 747 733 741 1,373,200
2026/08/25 730 742 723 738 1,725,900
2026/08/24 737 740 723 725 2,278,700
2026/08/21 710 729 706 729 2,889,700
2026/08/20 697 715 695 715 2,441,500
2026/08/19 692 692 679 684 2,157,400
2026/08/18 686 696 683 693 1,343,800
2026/08/17 692 693 684 686 1,487,000
2026/08/14 691 701 688 692 1,397,200
2026/08/13 692 696 688 695 1,301,100
2026/08/12 698 700 688 695 1,237,000
2026/08/10 700 700 684 693 1,859,100
2026/08/07 694 695 677 690 2,651,500
2026/08/06 700 710 694 703 1,788,600
2026/08/05 697 710 694 699 1,671,100
2026/08/04 700 705 686 689 1,674,200
2026/08/03 701 704 686 700 2,629,700
2026/07/31 715 716 699 705 1,962,200
2026/07/30 714 724 711 716 2,176,000
2026/07/29 715 733 714 729 2,479,700
2026/07/28 740 740 712 712 2,093,900
2026/07/27 750 753 741 743 1,757,900
2026/07/24 750 754 732 735 2,338,500
2026/07/23 757 770 753 757 2,293,700
2026/07/22 753 767 745 761 3,116,200
2026/07/21 740 782 739 757 4,608,100
2026/07/17 760 762 722 734 3,735,100
2026/07/16 762 772 757 762 3,631,300
2026/07/15 739 772 738 768 5,576,100
2026/07/14 726 742 723 732 4,670,000
2026/07/13 719 742 719 726 5,429,200
2026/07/10 693 720 692 715 3,854,100
2026/07/09 685 701 685 691 2,023,700
2026/07/08 693 700 689 693 1,976,100
2026/07/07 684 692 679 686 3,079,100
2026/07/06 691 712 684 688 4,198,000
2026/07/03 690 694 683 690 6,242,100
2026/07/02 668 684 663 678 4,054,300
2026/07/01 646 667 646 660 4,530,500
2026/06/30 620 634 617 624 2,136,600
2026/06/29 623 623 613 617 1,794,300
2026/06/26 610 617 609 615 3,082,500
2026/06/25 617 617 610 611 1,449,400
2026/06/24 614 624 613 613 1,494,900
2026/06/23 625 625 610 616 3,574,000
2026/06/22 616 631 615 626 2,149,200
2026/06/19 628 632 615 616 3,969,900
2026/06/18 632 638 625 634 3,186,500
2026/06/17 645 647 634 634 1,846,700
2026/06/16 648 648 638 640 1,159,400
2026/06/15 645 654 640 648 1,731,000
2026/06/12 639 640 627 636 2,038,400
2026/06/11 634 636 625 629 3,681,700
2026/06/10 649 650 635 635 1,735,800
2026/06/09 642 652 639 647 2,412,500
2026/06/08 635 648 634 638 1,601,200
2026/06/05 640 650 637 642 1,764,000
2026/06/04 636 639 630 630 1,608,600
2026/06/03 643 647 635 642 1,708,500
2026/06/02 635 643 630 642 1,804,400
2026/06/01 645 649 636 639 2,289,300
2026/05/29 650 658 648 649 1,809,700
2026/05/28 644 653 641 648 1,608,900
2026/05/27 650 650 640 648 1,943,800
2026/05/26 658 660 649 654 1,603,200
2026/05/25 672 672 657 658 2,012,100
2026/05/22 671 674 665 673 1,148,800
2026/05/21 661 674 660 669 1,762,100
2026/05/20 660 661 650 656 1,969,400
2026/05/19 667 672 655 661 2,241,200
2026/05/18 670 672 656 657 1,612,000
2026/05/15 656 670 655 666 1,902,300
2026/05/14 675 676 655 655 2,393,600
2026/05/13 678 693 676 680 2,353,300
2026/05/12 675 675 665 675 3,048,700
2026/05/11 681 684 672 675 2,573,000
2026/05/08 681 690 672 685 1,798,000
2026/05/07 678 686 667 684 2,991,500
2026/05/01 670 671 665 668 1,551,700
2026/04/30 675 676 669 672 1,638,600
2026/04/28 681 681 674 679 1,379,900
2026/04/27 678 680 672 676 1,454,000
2026/04/24 686 690 681 681 892,500
2026/04/23 686 691 677 686 1,268,200
2026/04/22 695 699 683 685 1,383,000
2026/04/21 701 703 691 696 2,278,000
2026/04/20 718 720 704 704 1,032,500
2026/04/17 711 718 710 714 1,002,000
2026/04/16 712 719 707 714 1,875,900
2026/04/15 694 704 693 703 1,570,800
2026/04/14 690 690 685 688 899,700
2026/04/13 679 683 676 683 1,480,600
2026/04/10 685 689 682 684 1,647,500
2026/04/09 697 700 687 690 1,342,700
2026/04/08 696 702 694 702 1,823,600
2026/04/07 697 698 684 685 1,507,600
2026/04/06 691 694 687 690 1,122,800
2026/04/03 694 699 690 690 1,442,400
2026/03/27 703 710 699 706 2,713,600
2026/03/26 700 704 698 703 2,352,400
2026/03/25 705 708 698 699 2,328,000
2026/03/24 706 709 695 696 1,904,500
2026/03/23 711 712 696 696 2,995,000
2026/03/19 714 726 713 721 1,792,600
2026/03/18 719 729 716 729 1,322,300
2026/03/17 719 721 712 713 1,255,300
2026/03/16 720 724 707 710 2,539,500
2026/03/13 710 720 710 718 1,807,800
2026/03/12 725 725 713 719 1,673,700
2026/03/11 736 741 726 726 1,609,900
2026/03/10 728 733 720 732 1,561,800
2026/03/09 701 722 698 719 3,306,300
2026/03/06 713 728 709 727 2,281,400
2026/03/05 706 723 704 720 3,663,400
2026/03/04 699 700 671 679 4,981,200
2026/03/03 723 725 705 705 2,906,600
2026/03/02 721 727 716 727 2,195,300
2026/02/27 728 747 726 747 3,004,000
2026/02/26 715 733 713 728 3,178,300
2026/02/25 713 713 704 706 2,021,300
2026/02/24 713 714 706 706 2,535,600
2026/02/20 717 723 710 718 1,581,700
2026/02/19 723 729 705 723 3,131,700
2026/02/18 725 729 720 720 1,079,800
2026/02/17 717 725 716 724 1,525,800
2026/02/16 714 721 712 717 1,728,200
2026/02/13 720 723 708 710 2,056,100
2026/02/12 722 727 719 719 2,419,300
2026/02/10 718 731 718 726 2,724,100
2026/02/09 721 724 711 715 2,612,900
2026/02/06 704 708 697 707 2,209,900
2026/02/05 703 717 703 708 2,545,600
2026/02/04 706 716 702 714 1,645,900
2026/02/03 712 713 704 706 1,334,300
2026/02/02 708 710 699 700 2,296,400
2026/01/30 705 710 701 710 1,872,600
2026/01/29 700 707 696 702 1,762,900
2026/01/28 700 704 696 702 1,992,300
2026/01/27 702 706 700 702 1,551,900
2026/01/26 710 716 702 702 2,482,800
2026/01/23 711 721 710 719 1,755,100
2026/01/22 710 716 709 709 2,343,800
2026/01/21 709 714 703 708 2,887,200
2026/01/20 730 730 717 717 2,684,900
2026/01/19 740 742 717 730 4,923,300
2026/01/16 769 774 762 770 1,206,400
2026/01/15 759 775 757 769 2,312,700
2026/01/14 751 758 745 755 1,476,000
2026/01/13 753 755 744 746 1,905,400
2026/01/09 745 748 732 740 2,590,100
2026/01/08 759 760 740 741 1,979,400
2026/01/07 761 771 759 764 1,418,800
2026/01/06 750 773 749 771 3,473,500
2026/01/05 743 746 734 744 1,825,400

このページの先頭へ