マネーパートナーズグループ(8732)の株価時系列情報
マネーパートナーズグループ(8732)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 |
---|---|---|---|---|---|
2024/04/26 | 283 | 285 | 277 | 277 | 254,500 |
2024/04/25 | 282 | 284 | 281 | 281 | 45,400 |
2024/04/24 | 285 | 287 | 283 | 285 | 91,800 |
2024/04/23 | 283 | 284 | 281 | 283 | 37,900 |
2024/04/22 | 280 | 282 | 278 | 281 | 72,700 |
2024/04/19 | 279 | 279 | 272 | 275 | 112,200 |
2024/04/18 | 274 | 278 | 273 | 274 | 69,200 |
2024/04/17 | 277 | 279 | 274 | 275 | 99,000 |
2024/04/16 | 281 | 282 | 277 | 277 | 89,100 |
2024/04/15 | 283 | 283 | 281 | 281 | 41,200 |
2024/04/12 | 285 | 285 | 283 | 285 | 36,500 |
2024/04/11 | 283 | 285 | 282 | 285 | 45,900 |
2024/04/10 | 284 | 286 | 283 | 283 | 42,000 |
2024/04/09 | 285 | 285 | 282 | 284 | 35,500 |
2024/04/08 | 286 | 287 | 282 | 282 | 66,600 |
2024/04/05 | 284 | 286 | 282 | 286 | 57,300 |
2024/04/04 | 286 | 287 | 284 | 286 | 52,800 |
2024/04/03 | 283 | 286 | 282 | 284 | 70,200 |
2024/04/02 | 282 | 284 | 281 | 281 | 64,500 |
2024/04/01 | 286 | 286 | 281 | 282 | 98,500 |
2024/03/29 | 286 | 287 | 284 | 286 | 33,100 |
2024/03/28 | 290 | 290 | 283 | 284 | 120,000 |
2024/03/27 | 290 | 291 | 288 | 291 | 96,300 |
2024/03/26 | 287 | 289 | 285 | 289 | 79,300 |
2024/03/25 | 290 | 292 | 287 | 287 | 88,700 |
2024/03/22 | 292 | 293 | 288 | 289 | 113,200 |
2024/03/21 | 291 | 293 | 289 | 293 | 140,700 |
2024/03/19 | 288 | 288 | 285 | 286 | 94,500 |
2024/03/18 | 296 | 296 | 284 | 287 | 423,300 |
2024/03/15 | 302 | 302 | 298 | 300 | 43,500 |
2024/03/14 | 296 | 299 | 295 | 299 | 58,800 |
2024/03/13 | 298 | 298 | 294 | 295 | 41,600 |
2024/03/12 | 296 | 298 | 293 | 298 | 70,700 |
2024/03/11 | 299 | 300 | 292 | 294 | 141,500 |
2024/03/08 | 298 | 302 | 298 | 299 | 49,200 |
2024/03/07 | 302 | 303 | 298 | 298 | 62,500 |
2024/03/06 | 298 | 302 | 298 | 302 | 37,200 |
2024/03/05 | 297 | 301 | 295 | 297 | 91,100 |
2024/03/04 | 301 | 301 | 295 | 296 | 88,000 |
2024/03/01 | 301 | 301 | 299 | 300 | 32,700 |
2024/02/29 | 303 | 304 | 300 | 300 | 71,000 |
2024/02/28 | 300 | 304 | 300 | 303 | 68,500 |
2024/02/27 | 298 | 304 | 298 | 300 | 58,900 |
2024/02/26 | 300 | 301 | 298 | 300 | 35,500 |
2024/02/22 | 301 | 301 | 296 | 299 | 53,100 |
2024/02/21 | 300 | 301 | 296 | 301 | 62,600 |
2024/02/20 | 303 | 303 | 298 | 298 | 40,100 |
2024/02/19 | 297 | 303 | 297 | 301 | 52,500 |
2024/02/16 | 295 | 298 | 295 | 297 | 28,400 |
2024/02/15 | 300 | 301 | 294 | 294 | 66,800 |
2024/02/14 | 302 | 302 | 297 | 297 | 47,700 |
2024/02/13 | 302 | 303 | 298 | 302 | 51,800 |
2024/02/09 | 293 | 299 | 293 | 297 | 57,700 |
2024/02/08 | 298 | 299 | 293 | 294 | 101,500 |
2024/02/07 | 304 | 305 | 297 | 298 | 85,600 |
2024/02/06 | 305 | 306 | 302 | 303 | 43,800 |
2024/02/05 | 307 | 309 | 302 | 303 | 71,000 |
2024/02/02 | 303 | 309 | 300 | 306 | 67,500 |
2024/02/01 | 309 | 310 | 302 | 303 | 107,800 |
2024/01/31 | 305 | 314 | 305 | 313 | 95,600 |
2024/01/30 | 314 | 316 | 305 | 305 | 307,700 |
2024/01/29 | 310 | 315 | 310 | 315 | 106,700 |
2024/01/26 | 306 | 311 | 304 | 310 | 121,700 |
2024/01/25 | 301 | 306 | 300 | 303 | 90,600 |
2024/01/24 | 299 | 304 | 297 | 302 | 75,900 |
2024/01/23 | 304 | 304 | 292 | 299 | 150,400 |
2024/01/22 | 301 | 305 | 299 | 304 | 98,200 |
2024/01/19 | 300 | 300 | 294 | 297 | 71,900 |
2024/01/18 | 296 | 299 | 293 | 297 | 41,000 |
2024/01/17 | 296 | 302 | 294 | 295 | 156,000 |
2024/01/16 | 295 | 296 | 290 | 295 | 140,200 |
2024/01/15 | 292 | 297 | 292 | 294 | 82,300 |
2024/01/12 | 295 | 295 | 287 | 293 | 143,800 |
2024/01/11 | 293 | 294 | 291 | 293 | 119,700 |
2024/01/10 | 300 | 300 | 291 | 292 | 129,600 |
2024/01/09 | 297 | 299 | 296 | 299 | 39,600 |
2024/01/05 | 294 | 297 | 292 | 296 | 37,200 |
2024/01/04 | 290 | 294 | 287 | 292 | 41,600 |
2023/12/29 | 285 | 290 | 285 | 290 | 38,400 |
2023/12/28 | 288 | 288 | 285 | 286 | 29,000 |
2023/12/27 | 288 | 288 | 285 | 288 | 52,200 |
2023/12/26 | 286 | 289 | 285 | 286 | 37,300 |
2023/12/25 | 287 | 288 | 284 | 285 | 34,100 |
2023/12/22 | 291 | 291 | 287 | 289 | 23,200 |
2023/12/21 | 291 | 291 | 288 | 290 | 48,800 |
2023/12/20 | 287 | 296 | 285 | 288 | 185,200 |
2023/12/19 | 283 | 286 | 282 | 285 | 38,200 |
2023/12/18 | 285 | 286 | 281 | 284 | 47,900 |
2023/12/15 | 279 | 285 | 279 | 283 | 56,600 |
2023/12/14 | 284 | 284 | 279 | 281 | 90,000 |
2023/12/13 | 285 | 285 | 283 | 283 | 45,300 |
2023/12/12 | 286 | 286 | 284 | 285 | 38,100 |
2023/12/11 | 285 | 286 | 282 | 286 | 40,400 |
2023/12/08 | 284 | 286 | 281 | 281 | 92,900 |
2023/12/07 | 284 | 287 | 284 | 285 | 28,800 |
2023/12/06 | 285 | 288 | 284 | 285 | 44,500 |
2023/12/05 | 286 | 288 | 283 | 283 | 42,800 |
2023/12/04 | 284 | 289 | 284 | 287 | 61,600 |
2023/12/01 | 289 | 289 | 284 | 284 | 31,000 |
2023/11/30 | 284 | 287 | 283 | 286 | 36,600 |
2023/11/29 | 285 | 288 | 284 | 284 | 54,500 |
2023/11/28 | 290 | 290 | 286 | 287 | 45,900 |
2023/11/27 | 291 | 293 | 289 | 291 | 40,800 |
2023/11/24 | 288 | 290 | 286 | 288 | 43,200 |
2023/11/22 | 285 | 289 | 285 | 287 | 33,000 |
2023/11/21 | 287 | 287 | 284 | 285 | 37,200 |
2023/11/20 | 284 | 288 | 284 | 285 | 34,300 |
2023/11/17 | 285 | 288 | 284 | 288 | 47,700 |
2023/11/16 | 282 | 286 | 282 | 283 | 28,100 |
2023/11/15 | 283 | 285 | 282 | 282 | 57,000 |
2023/11/14 | 285 | 286 | 282 | 283 | 30,700 |
2023/11/13 | 288 | 288 | 285 | 285 | 39,800 |
2023/11/10 | 285 | 288 | 282 | 288 | 55,800 |
2023/11/09 | 282 | 286 | 282 | 286 | 34,900 |
2023/11/08 | 286 | 286 | 279 | 283 | 123,600 |
2023/11/07 | 286 | 286 | 282 | 285 | 54,000 |
2023/11/06 | 288 | 288 | 284 | 285 | 85,800 |
2023/11/02 | 286 | 288 | 284 | 285 | 71,400 |
2023/11/01 | 285 | 289 | 283 | 288 | 70,700 |
2023/10/31 | 283 | 285 | 277 | 284 | 156,800 |
2023/10/30 | 286 | 287 | 275 | 275 | 321,300 |
2023/10/27 | 284 | 288 | 282 | 287 | 73,900 |
2023/10/26 | 285 | 287 | 282 | 284 | 76,300 |
2023/10/25 | 286 | 290 | 285 | 285 | 73,900 |
2023/10/24 | 287 | 287 | 280 | 285 | 100,800 |
2023/10/23 | 294 | 294 | 287 | 287 | 86,000 |
2023/10/20 | 296 | 297 | 291 | 295 | 47,900 |
2023/10/19 | 296 | 302 | 294 | 296 | 77,900 |
2023/10/18 | 294 | 299 | 293 | 299 | 69,200 |
2023/10/17 | 293 | 297 | 290 | 295 | 80,400 |
2023/10/16 | 293 | 293 | 289 | 290 | 65,600 |
2023/10/13 | 297 | 300 | 291 | 293 | 87,900 |
2023/10/12 | 299 | 300 | 294 | 299 | 91,500 |
2023/10/11 | 305 | 305 | 298 | 299 | 85,500 |
2023/10/10 | 298 | 305 | 298 | 305 | 85,400 |
2023/10/06 | 290 | 301 | 287 | 296 | 172,400 |
2023/10/05 | 286 | 291 | 285 | 288 | 78,200 |
2023/10/04 | 284 | 288 | 281 | 282 | 118,300 |
2023/10/03 | 299 | 299 | 287 | 288 | 161,700 |
2023/10/02 | 300 | 305 | 296 | 300 | 135,700 |
2023/09/29 | 317 | 317 | 300 | 302 | 190,700 |
2023/09/28 | 318 | 321 | 307 | 314 | 154,300 |
2023/09/27 | 323 | 323 | 310 | 318 | 242,900 |
2023/09/26 | 327 | 331 | 322 | 324 | 220,800 |
2023/09/25 | 333 | 333 | 322 | 323 | 274,200 |
2023/09/22 | 323 | 335 | 320 | 328 | 553,200 |
2023/09/21 | 306 | 331 | 304 | 324 | 633,000 |
2023/09/20 | 303 | 306 | 299 | 305 | 183,900 |
2023/09/19 | 300 | 307 | 297 | 300 | 246,000 |
2023/09/15 | 295 | 302 | 294 | 299 | 203,200 |
2023/09/14 | 291 | 298 | 290 | 292 | 207,500 |
2023/09/13 | 292 | 295 | 290 | 290 | 184,400 |
2023/09/12 | 285 | 290 | 284 | 290 | 77,800 |
2023/09/11 | 285 | 287 | 283 | 285 | 58,200 |
2023/09/08 | 284 | 286 | 283 | 283 | 55,400 |
2023/09/07 | 285 | 287 | 282 | 285 | 105,300 |
2023/09/06 | 286 | 286 | 284 | 284 | 64,500 |
2023/09/05 | 288 | 288 | 285 | 287 | 65,600 |
2023/09/04 | 288 | 290 | 287 | 289 | 140,400 |
2023/09/01 | 286 | 288 | 286 | 288 | 61,800 |
2023/08/31 | 289 | 289 | 286 | 288 | 69,000 |
2023/08/30 | 288 | 289 | 288 | 289 | 33,800 |
2023/08/29 | 286 | 289 | 285 | 289 | 128,500 |
2023/08/28 | 284 | 288 | 283 | 286 | 102,900 |
2023/08/25 | 284 | 285 | 280 | 283 | 126,000 |
2023/08/24 | 284 | 285 | 282 | 283 | 61,800 |
2023/08/23 | 285 | 286 | 283 | 284 | 35,800 |
2023/08/22 | 287 | 287 | 283 | 285 | 62,400 |
2023/08/21 | 283 | 286 | 281 | 286 | 67,900 |
2023/08/18 | 281 | 283 | 279 | 280 | 56,300 |
2023/08/17 | 283 | 283 | 280 | 281 | 61,000 |
2023/08/16 | 285 | 286 | 282 | 284 | 43,600 |
2023/08/15 | 285 | 286 | 284 | 285 | 64,000 |
2023/08/14 | 285 | 288 | 284 | 284 | 56,700 |
2023/08/10 | 287 | 287 | 282 | 285 | 57,200 |
2023/08/09 | 286 | 286 | 283 | 285 | 32,800 |
2023/08/08 | 286 | 288 | 284 | 286 | 93,600 |
2023/08/07 | 285 | 287 | 283 | 287 | 68,300 |
2023/08/04 | 282 | 284 | 280 | 282 | 35,000 |
2023/08/03 | 285 | 285 | 278 | 279 | 86,000 |
2023/08/02 | 285 | 286 | 283 | 284 | 90,100 |
2023/08/01 | 279 | 285 | 279 | 285 | 126,100 |
2023/07/31 | 275 | 282 | 275 | 282 | 149,300 |
2023/07/28 | 270 | 278 | 270 | 274 | 245,500 |
2023/07/27 | 272 | 272 | 270 | 271 | 46,400 |
2023/07/26 | 270 | 271 | 265 | 270 | 72,300 |
2023/07/25 | 265 | 270 | 265 | 268 | 121,300 |
2023/07/24 | 265 | 265 | 263 | 263 | 39,000 |
2023/07/21 | 263 | 265 | 262 | 264 | 50,000 |
2023/07/20 | 260 | 263 | 260 | 261 | 69,000 |
2023/07/19 | 260 | 262 | 259 | 262 | 31,800 |
2023/07/18 | 260 | 262 | 258 | 258 | 34,000 |
2023/07/14 | 262 | 262 | 258 | 258 | 58,100 |
2023/07/13 | 259 | 262 | 259 | 262 | 36,000 |
2023/07/12 | 264 | 264 | 259 | 259 | 86,200 |
2023/07/11 | 267 | 267 | 262 | 264 | 87,200 |
2023/07/10 | 268 | 270 | 267 | 267 | 57,600 |
2023/07/07 | 268 | 271 | 266 | 270 | 44,900 |
2023/07/06 | 272 | 272 | 268 | 268 | 39,100 |
2023/07/05 | 273 | 274 | 271 | 273 | 51,400 |