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
2010/12/30 23,560 23,560 23,000 23,050 1,025
2010/12/29 22,710 23,470 22,600 23,390 2,284
2010/12/28 22,820 23,000 22,670 22,710 1,800
2010/12/27 22,300 22,930 22,300 22,880 1,693
2010/12/24 22,360 22,460 22,260 22,370 1,321
2010/12/22 23,060 23,100 22,150 22,250 2,662
2010/12/21 23,150 23,170 22,600 22,950 1,677
2010/12/20 23,300 23,500 22,530 22,760 2,005
2010/12/17 24,510 24,820 23,200 23,280 4,013
2010/12/16 23,410 23,860 23,340 23,700 1,692
2010/12/15 22,500 24,220 22,450 23,800 6,937
2010/12/14 21,900 22,850 21,800 22,400 3,102
2010/12/13 22,200 22,220 21,500 21,840 1,511
2010/12/10 22,300 22,300 21,830 21,830 1,200
2010/12/09 22,010 22,390 21,790 22,160 1,123
2010/12/08 22,500 22,570 21,830 22,150 2,756
2010/12/07 21,030 22,420 21,030 22,310 7,019
2010/12/06 21,000 21,200 20,930 21,010 1,546
2010/12/03 21,290 21,300 21,130 21,200 934
2010/12/02 21,120 21,190 20,950 21,140 1,365
2010/12/01 20,860 21,380 20,860 21,040 794
2010/11/30 21,280 21,280 20,960 21,080 1,127
2010/11/29 21,680 21,690 21,240 21,270 1,294
2010/11/26 21,670 21,910 21,610 21,670 758
2010/11/25 22,430 22,430 21,800 21,800 2,800
2010/11/24 21,700 22,300 21,500 22,300 1,761
2010/11/22 22,630 22,630 22,020 22,390 1,316
2010/11/19 22,450 22,460 21,810 21,830 1,567
2010/11/18 21,890 22,200 21,550 22,000 3,028
2010/11/17 20,900 21,190 20,700 21,190 952
2010/11/16 21,560 21,700 20,700 20,950 1,744
2010/11/15 21,280 21,420 21,010 21,270 254
2010/11/12 21,210 21,490 20,820 21,180 1,948
2010/11/11 21,750 21,960 21,480 21,630 2,247
2010/11/10 22,300 22,600 22,000 22,280 815
2010/11/09 22,360 22,490 22,110 22,250 875
2010/11/08 21,950 22,340 21,850 22,170 551
2010/11/05 21,250 21,700 21,250 21,570 369
2010/11/04 21,060 21,900 21,060 21,220 775
2010/11/02 21,000 21,400 20,830 21,040 424
2010/11/01 20,610 21,490 20,610 21,190 509
2010/10/29 21,320 21,570 20,790 20,830 1,081
2010/10/28 22,200 22,470 21,710 21,710 1,454
2010/10/27 23,120 23,130 22,780 22,880 431
2010/10/26 23,150 23,300 23,050 23,200 451
2010/10/25 23,010 23,270 22,900 23,100 719
2010/10/22 22,500 23,240 22,500 23,000 712
2010/10/21 23,000 23,010 22,550 22,710 609
2010/10/20 22,400 22,740 22,300 22,400 573
2010/10/19 22,240 22,950 22,220 22,830 564
2010/10/18 22,500 22,750 22,300 22,300 1,077
2010/10/15 23,100 23,290 22,790 23,000 596
2010/10/14 23,590 23,600 22,300 23,480 2,421
2010/10/13 23,630 24,200 23,300 23,590 1,693
2010/10/12 24,710 24,940 23,880 24,000 1,558
2010/10/08 24,810 25,000 24,700 25,000 822
2010/10/07 25,000 25,550 24,760 24,760 1,158
2010/10/06 24,940 25,250 24,900 25,200 352
2010/10/05 24,570 25,080 24,570 24,940 437
2010/10/04 25,730 25,750 24,910 25,000 1,146
2010/10/01 25,710 25,710 25,260 25,570 691
2010/09/30 25,900 25,950 25,650 25,770 750
2010/09/29 26,190 26,530 26,150 26,160 407
2010/09/28 26,500 26,610 26,260 26,260 693
2010/09/27 27,500 27,500 27,030 27,100 1,036
2010/09/24 27,500 27,890 27,270 27,600 554
2010/09/22 28,060 28,100 27,700 27,720 1,096
2010/09/21 28,000 28,800 27,510 28,320 2,812
2010/09/17 26,300 27,000 26,200 26,900 1,056
2010/09/16 26,480 26,480 26,040 26,130 510
2010/09/15 26,000 26,400 25,880 26,150 888
2010/09/14 26,060 26,100 25,830 26,050 576
2010/09/13 25,800 26,190 25,800 26,160 505
2010/09/10 26,480 26,480 26,170 26,270 440
2010/09/09 26,440 26,500 26,190 26,480 263
2010/09/08 26,020 26,500 25,650 26,400 352
2010/09/07 26,460 26,510 26,020 26,300 420
2010/09/06 26,250 26,390 25,870 26,200 540
2010/09/03 25,660 26,210 25,620 26,210 399
2010/09/02 25,950 25,950 25,600 25,620 205
2010/09/01 25,540 25,700 25,500 25,650 287
2010/08/31 25,770 25,800 25,500 25,500 400
2010/08/30 26,000 26,180 25,760 25,840 564
2010/08/27 25,500 25,690 25,180 25,690 627
2010/08/26 25,640 25,850 25,500 25,620 1,114
2010/08/25 25,070 26,100 25,030 25,800 1,072
2010/08/24 25,400 25,500 25,150 25,150 733
2010/08/23 26,020 26,020 25,560 25,560 493
2010/08/20 25,600 26,150 25,490 25,520 591
2010/08/19 25,840 26,190 25,600 26,000 453
2010/08/18 25,610 25,990 25,410 25,840 792
2010/08/17 25,750 26,000 25,580 25,600 403
2010/08/16 26,510 26,510 25,910 25,960 525
2010/08/13 26,700 26,970 26,100 26,550 745
2010/08/12 25,990 26,800 25,070 26,700 2,568
2010/08/11 27,030 27,080 26,380 26,500 1,192
2010/08/10 27,290 27,290 27,010 27,080 552
2010/08/09 27,410 27,410 26,900 27,060 433
2010/08/06 26,800 27,480 26,660 27,480 447
2010/08/05 27,750 27,820 26,660 26,990 1,609
2010/08/04 28,380 28,380 27,740 27,740 913
2010/08/03 28,700 28,910 28,500 28,600 323
2010/08/02 28,480 29,010 28,480 28,530 309
2010/07/30 28,530 28,620 28,480 28,520 254
2010/07/29 28,880 29,030 28,560 28,880 547
2010/07/28 28,500 28,740 28,420 28,740 490
2010/07/27 28,900 28,900 28,500 28,600 255
2010/07/26 28,620 28,970 28,610 28,970 182
2010/07/23 28,210 28,700 28,200 28,490 216
2010/07/22 28,560 28,830 27,610 28,190 671
2010/07/21 29,360 29,510 28,220 28,880 691
2010/07/20 28,220 28,500 27,950 28,060 562
2010/07/16 28,600 28,920 28,500 28,530 730
2010/07/15 29,870 29,870 28,830 28,830 915
2010/07/14 29,860 30,000 29,700 29,890 361
2010/07/13 30,200 30,350 29,880 29,880 417
2010/07/12 29,650 30,400 29,650 30,000 745
2010/07/09 30,000 30,300 29,830 29,950 854
2010/07/08 29,610 30,350 29,610 30,250 1,287
2010/07/07 29,710 29,900 29,500 29,770 371
2010/07/06 29,010 30,000 28,800 29,950 826
2010/07/05 28,200 29,170 28,200 29,170 497
2010/07/02 27,950 28,800 27,930 28,420 455
2010/07/01 28,340 28,700 28,150 28,450 613
2010/06/30 27,900 29,110 27,500 28,550 1,159
2010/06/29 28,160 28,500 27,950 28,120 843
2010/06/28 28,700 28,940 28,210 28,210 751
2010/06/25 29,150 29,260 28,910 29,000 1,008
2010/06/24 29,140 29,500 29,140 29,300 564
2010/06/23 30,000 30,000 29,520 29,520 624
2010/06/22 30,200 30,200 29,700 30,000 734
2010/06/21 30,450 30,450 29,430 30,400 961
2010/06/18 29,990 29,990 29,130 29,140 638
2010/06/17 30,800 30,800 29,800 29,840 896
2010/06/16 31,100 31,100 30,350 30,550 1,003
2010/06/15 30,200 30,800 29,850 30,500 1,401
2010/06/14 29,880 30,400 29,730 29,980 1,160
2010/06/11 30,450 30,500 29,790 29,990 2,231
2010/06/10 29,000 29,790 28,860 29,560 549
2010/06/09 29,780 29,790 28,870 29,200 598
2010/06/08 28,650 29,780 28,500 29,400 536
2010/06/07 28,860 29,400 28,800 29,100 677
2010/06/04 30,000 30,400 29,360 29,800 1,530
2010/06/03 28,710 29,920 28,710 29,920 2,014
2010/06/02 28,470 29,050 28,100 28,510 1,241
2010/06/01 29,200 29,200 28,310 28,470 682
2010/05/31 28,100 29,200 28,080 28,920 890
2010/05/28 28,390 28,650 27,900 28,130 1,452
2010/05/27 26,500 27,800 26,400 27,800 1,074
2010/05/26 26,800 27,200 26,100 26,800 1,360
2010/05/25 28,050 28,200 26,490 26,530 2,241
2010/05/24 27,840 28,300 27,560 28,000 977
2010/05/21 27,010 27,690 26,800 27,450 2,496
2010/05/20 28,330 29,100 27,970 27,970 1,146
2010/05/19 27,850 28,680 27,750 28,680 1,424
2010/05/18 29,290 29,540 27,940 28,400 2,466
2010/05/17 29,300 29,990 29,100 29,100 2,000
2010/05/14 29,800 30,650 29,600 30,000 1,492
2010/05/13 29,500 29,800 29,260 29,800 1,434
2010/05/12 29,500 29,980 29,000 29,550 3,701
2010/05/11 31,400 31,400 29,800 29,990 4,502
2010/05/10 30,950 31,450 30,750 31,400 1,536
2010/05/07 29,460 30,800 29,250 30,750 4,247
2010/05/06 32,150 32,650 30,850 31,250 4,383
2010/04/30 33,600 34,100 33,000 33,400 5,286
2010/04/28 32,500 33,300 32,050 33,100 3,511
2010/04/27 32,600 33,300 32,200 33,100 4,755
2010/04/26 31,000 33,300 30,850 32,600 6,639
2010/04/23 30,500 30,850 30,250 30,450 2,423
2010/04/22 30,750 30,750 30,150 30,250 3,929
2010/04/21 31,000 31,050 30,400 30,650 3,014
2010/04/20 31,650 32,150 30,350 30,350 4,097
2010/04/19 31,550 32,000 30,900 31,750 3,346
2010/04/16 33,450 33,900 32,000 32,250 3,741
2010/04/15 34,300 34,500 33,250 33,600 3,773
2010/04/14 32,400 33,900 32,100 33,900 5,546
2010/04/13 32,750 32,800 31,750 32,000 4,436
2010/04/12 31,250 33,500 31,050 33,100 8,901
2010/04/09 30,900 31,400 30,800 31,050 1,466
2010/04/08 31,150 31,800 30,800 31,000 4,124
2010/04/07 29,250 31,550 29,250 31,050 7,937
2010/04/06 29,500 29,550 29,250 29,480 1,448
2010/04/05 29,600 29,600 29,200 29,380 2,324
2010/04/02 29,460 29,600 29,200 29,300 3,410
2010/04/01 29,380 29,380 28,810 29,150 2,605
2010/03/31 29,300 29,300 29,010 29,120 2,226
2010/03/30 29,160 29,340 28,810 29,210 2,504
2010/03/29 28,700 29,720 28,520 29,580 2,780
2010/03/26 29,900 30,500 29,550 29,820 4,016
2010/03/25 30,100 30,700 29,990 30,100 2,579
2010/03/24 30,500 30,800 29,950 30,050 4,137
2010/03/23 31,100 31,250 30,400 30,650 2,500
2010/03/19 31,150 31,450 30,850 31,050 2,289
2010/03/18 31,300 31,650 30,900 31,050 2,614
2010/03/17 30,700 31,200 30,450 31,100 2,798
2010/03/16 30,350 30,850 30,150 30,700 2,630
2010/03/15 31,550 31,850 30,550 30,550 2,506
2010/03/12 31,000 31,400 30,550 31,400 2,505
2010/03/11 31,700 32,400 30,550 30,550 5,506
2010/03/10 30,700 31,400 30,100 31,400 4,725
2010/03/09 29,000 30,750 28,900 30,300 4,673
2010/03/08 29,150 29,150 28,880 28,900 1,750
2010/03/05 28,900 28,980 28,700 28,830 1,352
2010/03/04 29,020 29,270 28,690 28,690 1,845
2010/03/03 28,900 29,390 28,730 29,080 1,589
2010/03/02 29,010 29,350 28,750 28,900 1,233
2010/03/01 28,840 29,700 28,600 29,060 1,400
2010/02/26 29,210 29,500 28,620 28,860 2,250
2010/02/25 30,300 30,400 29,420 29,530 1,775
2010/02/24 30,250 30,750 29,750 29,930 2,601
2010/02/23 29,280 30,900 29,280 30,600 3,373
2010/02/22 29,350 29,540 29,000 29,270 1,987
2010/02/19 29,400 29,600 28,700 28,850 2,214
2010/02/18 28,000 30,000 27,950 29,040 3,610
2010/02/17 27,800 28,500 27,700 28,400 4,525
2010/02/16 28,650 28,700 27,600 27,960 4,626
2010/02/15 29,000 29,000 28,520 28,650 1,674
2010/02/12 29,500 29,790 28,920 29,250 4,940
2010/02/10 31,200 31,300 30,500 30,800 2,277
2010/02/09 31,500 32,000 31,000 31,050 1,810
2010/02/08 31,700 32,200 31,500 31,700 1,056
2010/02/05 31,250 32,100 31,200 31,600 1,493
2010/02/04 31,550 32,800 31,500 32,100 3,440
2010/02/03 33,100 33,500 32,950 32,950 1,370
2010/02/02 33,100 33,600 32,900 33,100 1,591
2010/02/01 33,350 33,650 32,700 32,950 1,097
2010/01/29 33,200 33,750 33,000 33,150 1,111
2010/01/28 33,000 33,600 32,800 33,350 1,218
2010/01/27 32,550 33,450 32,450 32,600 1,768
2010/01/26 34,000 34,250 32,800 32,850 2,189
2010/01/25 34,050 34,550 33,700 33,700 2,635
2010/01/22 34,150 34,600 33,850 34,600 2,021
2010/01/21 34,100 35,100 34,100 34,700 1,789
2010/01/20 35,100 35,950 33,850 34,200 3,594
2010/01/19 34,600 36,300 34,500 34,850 5,539
2010/01/18 32,800 34,650 32,450 34,100 3,473
2010/01/15 32,450 33,200 32,450 32,950 2,101
2010/01/14 32,050 33,250 31,800 32,750 3,206
2010/01/13 32,250 32,500 32,050 32,100 1,985
2010/01/12 32,000 32,750 31,900 32,100 3,067
2010/01/08 34,100 34,550 33,500 33,500 1,345
2010/01/07 32,450 34,150 32,400 34,000 1,389
2010/01/06 33,350 33,350 32,550 32,700 2,488
2010/01/05 34,650 34,950 33,650 33,750 2,177
2010/01/04 34,350 34,750 34,150 34,700 1,473

このページの先頭へ