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
2011/12/30 12,280 12,450 12,180 12,220 502
2011/12/29 12,200 12,250 12,080 12,210 133
2011/12/28 12,300 12,300 12,100 12,150 183
2011/12/27 12,190 12,390 12,070 12,300 567
2011/12/26 12,320 12,470 12,060 12,220 360
2011/12/22 12,840 12,840 12,300 12,480 289
2011/12/21 12,990 12,990 12,400 12,750 1,001
2011/12/20 11,880 12,200 11,880 12,200 227
2011/12/19 12,010 12,020 11,900 11,910 315
2011/12/16 12,200 12,220 12,000 12,000 266
2011/12/15 12,200 12,200 12,040 12,050 413
2011/12/14 12,360 12,360 12,150 12,200 200
2011/12/13 12,150 12,390 12,000 12,330 311
2011/12/12 12,050 12,380 12,050 12,180 136
2011/12/09 12,200 12,200 11,900 12,090 254
2011/12/08 12,110 12,310 12,100 12,180 173
2011/12/07 12,010 12,270 11,980 12,200 251
2011/12/06 12,420 12,420 11,600 12,180 250
2011/12/05 12,060 12,430 12,000 12,430 316
2011/12/02 12,100 12,100 11,850 12,010 149
2011/12/01 12,200 12,410 12,150 12,150 162
2011/11/30 12,040 12,150 11,800 12,080 181
2011/11/29 11,900 12,210 11,900 12,050 1,388
2011/11/28 11,560 11,900 11,560 11,900 93
2011/11/25 11,500 11,740 11,450 11,650 174
2011/11/24 11,360 11,600 11,330 11,500 161
2011/11/22 11,550 11,550 11,310 11,450 389
2011/11/21 11,900 11,900 11,550 11,550 741
2011/11/18 11,500 11,670 11,460 11,670 109
2011/11/17 11,390 11,630 11,390 11,550 82
2011/11/16 11,980 12,000 11,220 11,390 716
2011/11/15 11,800 12,000 11,770 11,940 116
2011/11/14 11,710 11,990 11,710 11,800 124
2011/11/11 11,510 11,660 11,480 11,660 313
2011/11/10 11,500 11,660 11,490 11,560 180
2011/11/09 11,640 11,940 11,640 11,750 220
2011/11/08 11,850 11,890 11,600 11,610 735
2011/11/07 11,850 12,080 11,850 12,080 255
2011/11/04 11,870 12,010 11,710 11,800 232
2011/11/02 11,970 12,000 11,700 11,800 288
2011/11/01 12,200 12,290 12,080 12,190 89
2011/10/31 12,200 12,290 12,020 12,280 295
2011/10/28 12,190 12,250 12,000 12,190 864
2011/10/27 11,800 12,080 11,800 11,940 536
2011/10/26 11,710 11,840 11,670 11,800 138
2011/10/25 11,880 11,950 11,730 11,730 125
2011/10/24 11,770 12,000 11,750 11,800 119
2011/10/21 12,200 12,200 11,830 12,040 609
2011/10/20 11,360 11,630 11,360 11,620 441
2011/10/19 11,410 11,600 11,340 11,500 405
2011/10/18 11,410 11,510 11,320 11,410 888
2011/10/17 11,800 12,040 11,750 11,840 943
2011/10/14 11,650 11,890 11,620 11,730 255
2011/10/13 11,650 11,970 11,650 11,810 227
2011/10/12 11,580 11,770 11,560 11,650 330
2011/10/11 11,650 11,900 11,650 11,840 166
2011/10/07 11,550 11,700 11,500 11,600 43
2011/10/06 11,520 11,800 11,480 11,480 120
2011/10/05 11,700 11,720 11,500 11,500 79
2011/10/04 11,650 11,810 11,600 11,810 71
2011/10/03 11,610 11,950 11,550 11,950 112
2011/09/30 11,660 11,950 11,660 11,950 135
2011/09/29 11,500 11,920 11,480 11,920 233
2011/09/28 11,780 12,000 11,550 11,900 368
2011/09/27 11,710 12,100 11,480 11,780 417
2011/09/26 12,200 12,480 11,510 11,610 671
2011/09/22 12,800 12,890 12,530 12,620 238
2011/09/21 13,050 14,250 12,830 13,050 917
2011/09/20 12,650 13,030 12,430 12,690 478
2011/09/16 12,780 12,850 12,650 12,650 341
2011/09/15 12,730 13,040 12,630 12,630 260
2011/09/14 13,100 13,270 12,550 12,890 727
2011/09/13 13,480 13,480 13,200 13,430 272
2011/09/12 13,300 13,520 13,260 13,350 133
2011/09/09 13,380 13,550 13,260 13,540 389
2011/09/08 13,550 13,870 13,320 13,450 264
2011/09/07 13,700 14,200 13,500 13,510 556
2011/09/06 14,050 14,050 13,610 13,700 263
2011/09/05 14,370 14,370 13,900 13,900 810
2011/09/02 14,630 14,630 14,370 14,380 343
2011/09/01 14,700 14,800 14,610 14,620 233
2011/08/31 14,580 14,700 14,580 14,700 61
2011/08/30 14,600 14,820 14,530 14,580 138
2011/08/29 14,750 14,800 14,480 14,520 253
2011/08/26 14,600 14,850 14,600 14,750 127
2011/08/25 14,520 15,000 14,520 15,000 50
2011/08/24 14,910 14,990 14,310 14,790 155
2011/08/23 14,760 14,950 14,710 14,940 96
2011/08/22 15,800 15,800 14,700 14,750 577
2011/08/19 15,000 15,170 14,910 15,000 72
2011/08/18 15,230 15,480 15,020 15,190 192
2011/08/17 15,200 15,400 15,000 15,150 288
2011/08/16 15,250 15,340 15,210 15,300 197
2011/08/15 15,310 15,310 15,160 15,210 238
2011/08/12 15,320 15,700 15,150 15,160 215
2011/08/11 15,000 15,990 15,000 15,720 475
2011/08/10 15,300 16,000 14,900 15,980 504
2011/08/09 15,100 15,500 14,500 15,130 738
2011/08/08 15,900 16,000 15,500 15,500 280
2011/08/05 15,800 16,200 15,720 16,190 272
2011/08/04 16,300 16,850 16,220 16,700 209
2011/08/03 16,500 16,650 16,110 16,500 296
2011/08/02 17,000 17,060 16,700 16,750 250
2011/08/01 16,800 17,160 16,800 17,000 147
2011/07/29 17,300 17,300 16,710 16,800 121
2011/07/28 17,020 17,400 17,000 17,190 144
2011/07/27 17,100 17,320 16,860 17,320 133
2011/07/26 17,000 17,880 16,910 17,190 305
2011/07/25 16,840 17,200 16,780 17,200 153
2011/07/22 17,300 17,500 16,800 17,220 365
2011/07/21 17,500 17,980 17,100 17,210 1,418
2011/07/20 16,550 16,550 16,210 16,390 189
2011/07/19 16,500 16,800 16,220 16,450 203
2011/07/15 16,520 16,850 16,500 16,500 227
2011/07/14 16,570 16,750 16,570 16,740 80
2011/07/13 16,420 16,780 16,420 16,620 114
2011/07/12 16,780 16,900 16,420 16,700 276
2011/07/11 16,810 16,950 16,780 16,950 99
2011/07/08 16,800 17,150 16,800 16,950 227
2011/07/07 16,800 17,000 16,800 16,980 170
2011/07/06 16,720 16,930 16,720 16,930 181
2011/07/05 16,980 17,000 16,640 16,720 247
2011/07/04 16,500 18,400 16,100 17,000 1,975
2011/07/01 15,900 15,990 15,650 15,870 173
2011/06/30 15,670 15,800 15,640 15,690 100
2011/06/29 15,850 15,950 15,700 15,700 279
2011/06/28 15,920 16,030 15,850 15,850 296
2011/06/27 16,000 16,200 15,990 16,050 325
2011/06/24 15,750 16,190 15,710 16,190 235
2011/06/23 15,920 16,100 15,700 16,100 166
2011/06/22 16,200 16,280 16,010 16,260 239
2011/06/21 16,490 16,490 16,000 16,200 490
2011/06/20 16,000 16,100 15,200 15,310 334
2011/06/17 15,950 16,050 15,710 15,900 197
2011/06/16 16,000 16,100 16,000 16,050 168
2011/06/15 16,200 16,200 16,020 16,030 264
2011/06/14 16,020 16,280 16,020 16,150 173
2011/06/13 16,480 16,680 16,020 16,030 327
2011/06/10 16,800 16,900 16,370 16,700 304
2011/06/09 15,960 16,100 15,930 16,100 198
2011/06/08 16,000 16,030 15,930 15,960 186
2011/06/07 16,040 16,070 15,900 16,050 407
2011/06/06 16,030 16,100 16,010 16,010 294
2011/06/03 16,030 16,100 16,030 16,060 163
2011/06/02 16,100 16,200 16,010 16,030 170
2011/06/01 16,280 16,360 16,120 16,170 117
2011/05/31 16,300 16,390 16,200 16,360 178
2011/05/30 16,250 16,300 16,020 16,300 175
2011/05/27 16,290 16,370 16,000 16,140 180
2011/05/26 15,990 16,390 15,900 16,300 283
2011/05/25 16,100 16,500 15,910 15,910 541
2011/05/24 16,500 17,100 16,210 16,600 766
2011/05/23 17,680 17,680 16,940 16,940 662
2011/05/20 17,300 17,500 17,100 17,320 96
2011/05/19 17,600 17,690 17,000 17,250 114
2011/05/18 17,500 17,680 17,400 17,680 154
2011/05/17 16,710 17,390 16,610 17,350 184
2011/05/16 17,700 17,900 16,900 16,900 716
2011/05/13 18,000 18,200 17,750 17,980 552
2011/05/12 18,110 18,450 18,110 18,220 222
2011/05/11 18,420 18,690 18,250 18,390 469
2011/05/10 18,600 18,970 18,530 18,950 295
2011/05/09 18,570 18,600 18,410 18,580 283
2011/05/06 18,320 18,540 18,220 18,350 431
2011/05/02 18,500 19,000 18,030 18,970 1,180
2011/04/28 18,610 19,100 18,520 18,900 453
2011/04/27 18,990 18,990 18,610 18,610 376
2011/04/26 19,080 19,090 18,750 19,040 301
2011/04/25 18,750 19,100 18,750 18,900 893
2011/04/22 18,600 18,850 18,500 18,730 541
2011/04/21 19,100 19,110 18,500 18,600 696
2011/04/20 18,550 18,550 18,300 18,450 459
2011/04/19 18,300 18,310 18,000 18,180 352
2011/04/18 18,220 18,700 18,220 18,500 384
2011/04/15 18,060 18,500 18,060 18,300 608
2011/04/14 18,000 18,050 17,800 18,000 230
2011/04/13 17,600 17,980 17,370 17,980 363
2011/04/12 18,100 18,190 17,600 17,680 446
2011/04/11 18,600 18,650 18,130 18,170 752
2011/04/08 17,160 18,490 17,150 18,490 1,702
2011/04/07 17,060 17,270 17,040 17,160 1,302
2011/04/06 17,030 17,360 17,030 17,150 976
2011/04/05 17,790 17,870 17,300 17,330 924
2011/04/04 18,010 18,200 17,720 17,720 1,193
2011/04/01 18,550 18,550 18,150 18,170 569
2011/03/31 18,310 18,500 18,030 18,500 469
2011/03/30 18,600 18,600 17,950 18,300 808
2011/03/29 18,000 18,490 17,580 18,490 1,044
2011/03/28 18,990 19,790 18,820 19,170 1,423
2011/03/25 18,480 18,900 18,480 18,790 890
2011/03/24 18,900 18,900 18,310 18,480 1,204
2011/03/23 19,010 19,200 18,630 18,950 1,161
2011/03/22 20,000 20,000 18,600 19,000 2,530
2011/03/18 16,840 18,500 16,600 18,500 3,330
2011/03/17 15,000 16,490 14,810 16,440 2,497
2011/03/16 15,000 15,890 14,400 15,890 5,621
2011/03/15 15,210 15,500 12,390 12,890 8,073
2011/03/14 16,550 18,800 16,250 16,390 6,652
2011/03/11 21,200 21,490 21,200 21,250 1,103
2011/03/10 22,200 22,300 21,700 21,810 1,162
2011/03/09 22,400 22,580 22,050 22,140 1,716
2011/03/08 22,050 22,350 22,050 22,350 963
2011/03/07 22,150 22,300 21,920 21,950 1,067
2011/03/04 21,790 22,500 21,680 22,500 2,373
2011/03/03 21,800 21,880 21,600 21,850 918
2011/03/02 21,740 21,740 21,520 21,620 1,209
2011/03/01 22,000 22,040 21,810 21,940 962
2011/02/28 21,400 22,000 21,210 22,000 1,165
2011/02/25 21,120 21,400 21,120 21,400 754
2011/02/24 21,340 21,440 21,150 21,150 1,288
2011/02/23 21,540 21,680 21,400 21,500 691
2011/02/22 22,000 22,000 21,610 21,750 1,200
2011/02/21 22,220 22,220 21,850 22,050 1,623
2011/02/18 21,400 21,800 21,360 21,710 1,215
2011/02/17 21,710 21,800 21,350 21,400 968
2011/02/16 21,440 21,620 21,250 21,480 803
2011/02/15 21,100 21,450 21,000 21,450 1,379
2011/02/14 21,400 21,510 21,040 21,100 4,123
2011/02/10 22,150 22,180 21,900 22,170 905
2011/02/09 22,570 22,570 22,160 22,290 749
2011/02/08 22,750 22,780 22,210 22,500 1,126
2011/02/07 22,550 22,660 22,310 22,500 1,860
2011/02/04 22,130 22,420 21,680 22,270 1,475
2011/02/03 21,470 22,470 21,420 22,130 2,847
2011/02/02 21,300 21,450 21,180 21,420 1,213
2011/02/01 21,180 21,360 21,100 21,230 980
2011/01/31 21,150 21,290 21,120 21,150 808
2011/01/28 21,490 21,490 21,020 21,410 1,228
2011/01/27 21,600 21,600 21,270 21,480 879
2011/01/26 21,650 21,770 21,490 21,530 555
2011/01/25 21,320 21,700 21,260 21,650 1,016
2011/01/24 21,340 21,350 21,120 21,300 693
2011/01/21 21,570 21,600 21,070 21,330 2,506
2011/01/20 21,850 21,850 21,330 21,370 2,191
2011/01/19 21,710 21,950 21,710 21,950 3,247
2011/01/18 22,100 22,220 21,720 21,740 2,186
2011/01/17 22,000 22,200 21,820 22,200 1,082
2011/01/14 22,540 22,560 21,800 22,030 2,510
2011/01/13 22,800 22,800 22,220 22,600 2,172
2011/01/12 22,760 22,880 22,530 22,560 3,106
2011/01/11 22,880 23,020 22,710 22,810 1,553
2011/01/07 23,490 23,610 23,030 23,080 1,417
2011/01/06 23,200 23,680 22,900 23,420 2,765
2011/01/05 22,980 23,280 22,640 23,160 1,704
2011/01/04 23,100 23,380 22,900 23,020 2,212

このページの先頭へ