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 |
|---|---|---|---|---|---|
| 2024/10/04 | 219 | 221 | 218 | 220 | 16,700 |
| 2024/10/03 | 221 | 221 | 217 | 219 | 54,600 |
| 2024/10/02 | 219 | 221 | 218 | 219 | 32,100 |
| 2024/10/01 | 221 | 222 | 220 | 220 | 25,300 |
| 2024/09/30 | 220 | 223 | 219 | 219 | 46,100 |
| 2024/09/27 | 226 | 226 | 221 | 224 | 36,500 |
| 2024/09/26 | 228 | 228 | 225 | 228 | 68,200 |
| 2024/09/25 | 224 | 227 | 223 | 226 | 45,400 |
| 2024/09/24 | 228 | 228 | 221 | 222 | 89,800 |
| 2024/09/20 | 221 | 224 | 220 | 224 | 39,200 |
| 2024/09/19 | 221 | 222 | 217 | 219 | 69,100 |
| 2024/09/18 | 219 | 222 | 218 | 220 | 39,000 |
| 2024/09/17 | 223 | 225 | 214 | 218 | 88,800 |
| 2024/09/13 | 219 | 224 | 218 | 222 | 23,500 |
| 2024/09/12 | 219 | 222 | 218 | 218 | 51,400 |
| 2024/09/11 | 216 | 219 | 213 | 215 | 39,000 |
| 2024/09/10 | 213 | 220 | 212 | 218 | 43,100 |
| 2024/09/09 | 209 | 215 | 207 | 212 | 75,500 |
| 2024/09/06 | 219 | 220 | 216 | 217 | 58,900 |
| 2024/09/05 | 223 | 226 | 218 | 220 | 69,700 |
| 2024/09/04 | 230 | 235 | 221 | 224 | 118,100 |
| 2024/09/03 | 233 | 238 | 233 | 237 | 53,200 |
| 2024/09/02 | 231 | 233 | 228 | 229 | 41,700 |
| 2024/08/30 | 227 | 229 | 226 | 229 | 29,800 |
| 2024/08/29 | 223 | 226 | 223 | 226 | 25,300 |
| 2024/08/28 | 221 | 226 | 220 | 223 | 49,700 |
| 2024/08/27 | 218 | 228 | 218 | 225 | 61,400 |
| 2024/08/26 | 222 | 227 | 217 | 217 | 71,500 |
| 2024/08/23 | 218 | 222 | 218 | 222 | 55,300 |
| 2024/08/22 | 216 | 219 | 216 | 217 | 48,800 |
| 2024/08/21 | 216 | 219 | 216 | 218 | 59,500 |
| 2024/08/20 | 217 | 218 | 213 | 218 | 95,000 |
| 2024/08/19 | 216 | 218 | 212 | 213 | 56,900 |
| 2024/08/16 | 217 | 217 | 214 | 217 | 33,600 |
| 2024/08/15 | 206 | 215 | 206 | 213 | 57,800 |
| 2024/08/14 | 207 | 208 | 203 | 206 | 68,400 |
| 2024/08/13 | 200 | 206 | 200 | 205 | 70,400 |
| 2024/08/09 | 207 | 207 | 196 | 198 | 131,600 |
| 2024/08/08 | 203 | 204 | 197 | 198 | 197,200 |
| 2024/08/07 | 184 | 202 | 184 | 202 | 226,300 |
| 2024/08/06 | 195 | 198 | 183 | 184 | 227,800 |
| 2024/08/05 | 197 | 200 | 167 | 173 | 390,300 |
| 2024/08/02 | 219 | 219 | 211 | 211 | 260,400 |
| 2024/08/01 | 227 | 227 | 220 | 221 | 214,700 |
| 2024/07/31 | 231 | 232 | 223 | 226 | 352,800 |
| 2024/07/30 | 243 | 244 | 230 | 230 | 362,400 |
| 2024/07/29 | 246 | 246 | 244 | 244 | 40,600 |
| 2024/07/26 | 246 | 246 | 241 | 243 | 51,700 |
| 2024/07/25 | 247 | 248 | 244 | 244 | 170,600 |
| 2024/07/24 | 254 | 254 | 250 | 254 | 49,000 |
| 2024/07/23 | 257 | 257 | 253 | 255 | 41,200 |
| 2024/07/22 | 255 | 255 | 250 | 252 | 53,900 |
| 2024/07/19 | 254 | 255 | 252 | 255 | 38,400 |
| 2024/07/18 | 254 | 256 | 253 | 254 | 48,700 |
| 2024/07/17 | 253 | 255 | 252 | 255 | 53,600 |
| 2024/07/16 | 250 | 253 | 250 | 251 | 38,200 |
| 2024/07/12 | 244 | 249 | 244 | 249 | 54,600 |
| 2024/07/11 | 246 | 247 | 244 | 246 | 82,800 |
| 2024/07/10 | 248 | 249 | 244 | 244 | 139,000 |
| 2024/07/09 | 250 | 250 | 247 | 248 | 76,800 |
| 2024/07/08 | 250 | 251 | 249 | 249 | 65,800 |
| 2024/07/05 | 253 | 253 | 249 | 249 | 55,700 |
| 2024/07/04 | 253 | 254 | 252 | 252 | 47,900 |
| 2024/07/03 | 255 | 255 | 252 | 253 | 43,200 |
| 2024/07/02 | 254 | 255 | 250 | 255 | 61,400 |
| 2024/07/01 | 255 | 255 | 252 | 253 | 23,400 |
| 2024/06/28 | 252 | 254 | 252 | 254 | 30,600 |
| 2024/06/27 | 252 | 253 | 250 | 252 | 18,300 |
| 2024/06/26 | 252 | 253 | 251 | 252 | 29,300 |
| 2024/06/25 | 251 | 254 | 251 | 253 | 24,900 |
| 2024/06/24 | 252 | 253 | 248 | 251 | 45,800 |
| 2024/06/21 | 247 | 249 | 246 | 249 | 72,600 |
| 2024/06/20 | 245 | 247 | 245 | 247 | 89,600 |
| 2024/06/19 | 248 | 249 | 246 | 246 | 44,200 |
| 2024/06/18 | 247 | 248 | 245 | 245 | 77,300 |
| 2024/06/17 | 250 | 250 | 245 | 246 | 83,900 |
| 2024/06/14 | 248 | 252 | 248 | 250 | 56,200 |
| 2024/06/13 | 254 | 254 | 250 | 250 | 70,800 |
| 2024/06/12 | 254 | 256 | 253 | 256 | 32,000 |
| 2024/06/11 | 255 | 255 | 252 | 255 | 24,700 |
| 2024/06/10 | 251 | 255 | 251 | 253 | 34,300 |
| 2024/06/07 | 256 | 256 | 251 | 251 | 32,100 |
| 2024/06/06 | 254 | 254 | 252 | 253 | 25,000 |
| 2024/06/05 | 256 | 256 | 252 | 252 | 33,200 |
| 2024/06/04 | 258 | 258 | 255 | 255 | 18,800 |
| 2024/06/03 | 255 | 258 | 254 | 258 | 30,600 |
| 2024/05/31 | 252 | 253 | 248 | 253 | 66,900 |
| 2024/05/30 | 250 | 252 | 246 | 251 | 83,800 |
| 2024/05/29 | 258 | 259 | 250 | 251 | 138,400 |
| 2024/05/28 | 258 | 259 | 258 | 258 | 26,900 |
| 2024/05/27 | 260 | 261 | 258 | 260 | 21,700 |
| 2024/05/24 | 257 | 259 | 257 | 259 | 19,000 |
| 2024/05/23 | 260 | 260 | 257 | 257 | 49,900 |
| 2024/05/22 | 264 | 264 | 260 | 260 | 61,300 |
| 2024/05/21 | 269 | 269 | 262 | 264 | 102,100 |
| 2024/05/20 | 267 | 269 | 266 | 269 | 33,500 |
| 2024/05/17 | 265 | 268 | 264 | 268 | 55,800 |
| 2024/05/16 | 269 | 269 | 264 | 266 | 74,900 |
| 2024/05/15 | 275 | 275 | 268 | 269 | 169,200 |
| 2024/05/14 | 277 | 277 | 274 | 274 | 56,000 |
| 2024/05/13 | 279 | 279 | 276 | 277 | 35,000 |
| 2024/05/10 | 278 | 279 | 276 | 279 | 51,200 |
| 2024/05/09 | 276 | 278 | 274 | 277 | 67,100 |
| 2024/05/08 | 275 | 278 | 273 | 274 | 63,500 |
| 2024/05/07 | 273 | 276 | 271 | 275 | 155,900 |
| 2024/05/02 | 279 | 279 | 273 | 273 | 126,400 |
| 2024/05/01 | 276 | 281 | 275 | 275 | 86,600 |
| 2024/04/30 | 280 | 284 | 279 | 279 | 106,100 |
| 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 |