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 |
|---|---|---|---|---|---|
| 2025/02/07 | 474 | 475 | 473 | 473 | 15,300 |
| 2025/02/06 | 473 | 475 | 473 | 473 | 22,100 |
| 2025/02/05 | 473 | 475 | 473 | 475 | 1,700 |
| 2025/02/04 | 474 | 475 | 473 | 474 | 11,400 |
| 2025/02/03 | 473 | 474 | 473 | 473 | 16,500 |
| 2025/01/31 | 473 | 475 | 473 | 473 | 13,100 |
| 2025/01/30 | 473 | 475 | 473 | 475 | 28,700 |
| 2025/01/29 | 473 | 474 | 473 | 473 | 37,800 |
| 2025/01/28 | 473 | 474 | 473 | 473 | 37,700 |
| 2025/01/27 | 474 | 475 | 473 | 473 | 7,800 |
| 2025/01/24 | 473 | 475 | 473 | 473 | 113,500 |
| 2025/01/23 | 473 | 475 | 473 | 474 | 38,900 |
| 2025/01/22 | 473 | 474 | 473 | 474 | 33,900 |
| 2025/01/21 | 473 | 474 | 473 | 473 | 12,200 |
| 2025/01/20 | 473 | 474 | 473 | 474 | 3,200 |
| 2025/01/17 | 473 | 474 | 473 | 473 | 21,400 |
| 2025/01/16 | 473 | 474 | 473 | 473 | 19,200 |
| 2025/01/15 | 473 | 474 | 473 | 473 | 112,700 |
| 2025/01/14 | 473 | 474 | 473 | 473 | 93,700 |
| 2025/01/10 | 473 | 473 | 473 | 473 | 38,400 |
| 2025/01/09 | 473 | 474 | 473 | 473 | 54,500 |
| 2025/01/08 | 473 | 474 | 473 | 473 | 6,300 |
| 2025/01/07 | 474 | 474 | 473 | 473 | 35,600 |
| 2025/01/06 | 473 | 474 | 473 | 473 | 111,600 |
| 2024/12/30 | 473 | 474 | 473 | 473 | 43,800 |
| 2024/12/27 | 473 | 474 | 473 | 473 | 180,400 |
| 2024/12/26 | 473 | 474 | 473 | 473 | 19,800 |
| 2024/12/25 | 473 | 474 | 473 | 474 | 10,300 |
| 2024/12/24 | 473 | 474 | 473 | 473 | 24,300 |
| 2024/12/23 | 473 | 477 | 473 | 473 | 43,900 |
| 2024/12/20 | 475 | 476 | 474 | 474 | 4,100 |
| 2024/12/19 | 474 | 480 | 473 | 474 | 25,700 |
| 2024/12/18 | 473 | 490 | 473 | 490 | 49,400 |
| 2024/12/17 | 475 | 476 | 473 | 473 | 41,000 |
| 2024/12/16 | 473 | 496 | 473 | 477 | 216,100 |
| 2024/12/13 | 473 | 475 | 472 | 474 | 80,400 |
| 2024/12/12 | 473 | 475 | 473 | 474 | 77,800 |
| 2024/12/11 | 474 | 475 | 474 | 475 | 64,800 |
| 2024/12/10 | 474 | 475 | 474 | 474 | 58,400 |
| 2024/12/09 | 474 | 475 | 474 | 474 | 181,900 |
| 2024/12/06 | 474 | 475 | 474 | 475 | 74,900 |
| 2024/12/05 | 475 | 475 | 474 | 475 | 40,200 |
| 2024/12/04 | 474 | 475 | 474 | 474 | 76,900 |
| 2024/12/03 | 474 | 475 | 474 | 474 | 120,000 |
| 2024/12/02 | 474 | 475 | 474 | 474 | 123,000 |
| 2024/11/29 | 474 | 475 | 473 | 475 | 259,800 |
| 2024/11/28 | 474 | 475 | 473 | 473 | 229,400 |
| 2024/11/27 | 474 | 475 | 473 | 474 | 321,600 |
| 2024/11/26 | 474 | 475 | 473 | 473 | 254,700 |
| 2024/11/25 | 474 | 475 | 474 | 474 | 259,600 |
| 2024/11/22 | 474 | 475 | 474 | 474 | 412,600 |
| 2024/11/21 | 474 | 475 | 474 | 474 | 520,000 |
| 2024/11/20 | 474 | 475 | 474 | 474 | 269,700 |
| 2024/11/19 | 474 | 475 | 474 | 474 | 469,000 |
| 2024/11/18 | 474 | 475 | 474 | 474 | 315,000 |
| 2024/11/15 | 474 | 475 | 474 | 474 | 400,200 |
| 2024/11/14 | 474 | 475 | 474 | 474 | 570,300 |
| 2024/11/13 | 474 | 475 | 473 | 474 | 315,000 |
| 2024/11/12 | 474 | 475 | 473 | 473 | 1,174,700 |
| 2024/11/11 | 473 | 474 | 473 | 474 | 802,400 |
| 2024/11/08 | 474 | 474 | 473 | 474 | 1,344,900 |
| 2024/11/07 | 474 | 474 | 473 | 474 | 1,617,900 |
| 2024/11/06 | 474 | 475 | 473 | 473 | 7,044,800 |
| 2024/11/05 | 374 | 374 | 374 | 374 | 99,300 |
| 2024/11/01 | 294 | 294 | 294 | 294 | 191,300 |
| 2024/10/31 | 208 | 214 | 205 | 214 | 71,800 |
| 2024/10/30 | 214 | 214 | 205 | 205 | 267,400 |
| 2024/10/29 | 208 | 215 | 208 | 215 | 52,100 |
| 2024/10/28 | 205 | 210 | 205 | 210 | 32,000 |
| 2024/10/25 | 213 | 213 | 204 | 206 | 129,300 |
| 2024/10/24 | 218 | 218 | 213 | 214 | 59,200 |
| 2024/10/23 | 218 | 221 | 218 | 219 | 17,200 |
| 2024/10/22 | 226 | 226 | 218 | 218 | 38,200 |
| 2024/10/21 | 226 | 226 | 222 | 222 | 23,700 |
| 2024/10/18 | 225 | 225 | 222 | 223 | 29,000 |
| 2024/10/17 | 226 | 226 | 224 | 224 | 29,300 |
| 2024/10/16 | 220 | 225 | 220 | 225 | 46,100 |
| 2024/10/15 | 217 | 224 | 216 | 221 | 61,700 |
| 2024/10/11 | 215 | 217 | 214 | 216 | 45,000 |
| 2024/10/10 | 217 | 218 | 216 | 216 | 31,300 |
| 2024/10/09 | 221 | 221 | 215 | 218 | 86,100 |
| 2024/10/08 | 219 | 222 | 219 | 222 | 33,400 |
| 2024/10/07 | 223 | 223 | 221 | 221 | 42,800 |
| 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 |