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
2012/12/28 13,200 13,580 12,840 13,540 874
2012/12/27 13,000 13,400 13,000 13,200 517
2012/12/26 12,600 13,300 12,490 13,300 778
2012/12/25 12,610 12,950 12,450 12,530 772
2012/12/21 12,970 12,970 12,630 12,880 357
2012/12/20 12,700 13,000 12,500 12,800 575
2012/12/19 12,680 12,930 12,500 12,500 850
2012/12/18 12,260 12,600 12,220 12,600 824
2012/12/17 12,300 12,340 12,170 12,250 465
2012/12/14 12,330 12,340 12,100 12,270 130
2012/12/13 12,300 12,390 12,050 12,360 551
2012/12/12 12,000 12,350 11,990 12,150 221
2012/12/11 12,050 12,100 12,000 12,020 102
2012/12/10 12,100 12,430 12,020 12,170 285
2012/12/07 12,330 12,450 12,200 12,400 372
2012/12/06 12,000 12,340 12,000 12,340 230
2012/12/05 11,870 12,230 11,830 12,220 280
2012/12/04 12,020 12,020 11,850 11,960 102
2012/12/03 12,080 12,150 12,000 12,020 240
2012/11/30 12,060 12,150 12,030 12,040 92
2012/11/29 12,000 12,190 12,000 12,100 88
2012/11/28 11,930 12,000 11,880 11,990 126
2012/11/27 12,070 12,070 11,720 12,000 60
2012/11/26 11,900 12,200 11,860 11,870 225
2012/11/22 11,800 12,000 11,800 11,960 76
2012/11/21 11,880 11,920 11,740 11,820 355
2012/11/20 11,530 11,750 11,430 11,730 215
2012/11/19 11,800 11,900 11,500 11,500 487
2012/11/16 11,500 11,980 11,500 11,650 172
2012/11/15 11,380 11,800 11,110 11,800 660
2012/11/14 11,180 11,320 11,170 11,220 189
2012/11/13 11,250 11,450 11,250 11,250 20
2012/11/12 11,480 11,500 11,090 11,260 696
2012/11/09 11,600 11,780 11,450 11,500 1,030
2012/11/08 11,650 11,800 11,590 11,610 291
2012/11/07 11,730 12,000 11,730 11,800 98
2012/11/06 11,800 11,840 11,610 11,800 234
2012/11/05 11,900 11,900 11,800 11,850 77
2012/11/02 11,900 11,940 11,660 11,830 70
2012/11/01 11,850 12,000 11,640 11,710 116
2012/10/31 12,050 12,150 11,600 11,630 381
2012/10/30 12,120 12,300 11,900 11,900 141
2012/10/29 12,300 12,300 12,200 12,200 148
2012/10/26 12,360 12,450 12,100 12,360 218
2012/10/25 12,220 12,360 12,130 12,360 62
2012/10/24 12,230 12,400 12,210 12,220 46
2012/10/23 12,310 12,490 12,250 12,350 126
2012/10/22 12,800 12,810 12,200 12,200 1,153
2012/10/19 12,250 12,700 12,070 12,690 979
2012/10/18 12,000 12,300 12,000 12,200 292
2012/10/17 12,180 12,250 11,950 11,970 405
2012/10/16 11,930 12,300 11,800 12,250 546
2012/10/15 11,990 11,990 11,760 11,810 177
2012/10/12 11,990 11,990 11,830 11,870 157
2012/10/11 11,930 12,130 11,880 11,950 181
2012/10/10 12,010 12,200 11,780 12,000 113
2012/10/09 12,000 12,330 11,730 12,020 243
2012/10/05 12,110 12,300 12,010 12,030 135
2012/10/04 11,620 12,500 11,610 12,300 382
2012/10/03 11,610 11,720 11,610 11,630 51
2012/10/02 11,620 11,780 11,600 11,700 180
2012/10/01 11,850 11,850 11,600 11,750 70
2012/09/28 11,390 11,790 11,310 11,650 585
2012/09/27 11,590 11,620 11,220 11,270 796
2012/09/26 11,620 11,820 11,620 11,660 238
2012/09/25 11,750 11,960 11,750 11,820 206
2012/09/24 12,000 12,000 11,800 11,840 442
2012/09/21 12,370 12,370 12,090 12,110 374
2012/09/20 12,290 12,380 12,100 12,380 886
2012/09/19 12,200 12,300 12,030 12,290 731
2012/09/18 12,500 12,500 12,070 12,110 1,069
2012/09/14 11,970 12,100 11,970 11,970 226
2012/09/13 12,050 12,050 11,850 11,970 285
2012/09/12 12,050 12,050 11,710 11,900 455
2012/09/11 12,230 12,230 12,100 12,160 318
2012/09/10 12,200 12,290 11,980 12,290 453
2012/09/07 11,910 11,950 11,780 11,870 584
2012/09/06 12,000 12,200 11,850 12,000 208
2012/09/05 11,950 12,000 11,770 12,000 227
2012/09/04 12,000 12,510 11,900 11,900 313
2012/09/03 11,890 11,950 11,670 11,900 115
2012/08/31 11,630 11,800 11,500 11,790 252
2012/08/30 11,880 11,880 11,770 11,770 47
2012/08/29 11,850 12,000 11,710 11,880 93
2012/08/28 12,000 12,000 12,000 12,000 5
2012/08/27 12,100 12,200 12,000 12,000 276
2012/08/24 12,380 12,380 12,380 12,380 11
2012/08/23 12,250 12,300 12,100 12,140 152
2012/08/22 12,400 12,400 12,400 12,400 6
2012/08/21 12,100 12,100 12,100 12,100 26
2012/08/20 12,160 12,250 12,050 12,250 1,025
2012/08/17 12,300 12,300 12,300 12,300 1
2012/08/16 12,010 12,300 12,010 12,170 147
2012/08/15 12,500 12,500 12,000 12,000 3
2012/08/14 12,000 12,050 11,960 12,000 285
2012/08/13 12,700 12,700 12,700 12,700 1
2012/08/10 12,770 12,840 12,570 12,570 105
2012/08/09 12,480 12,710 12,480 12,660 106
2012/08/08 12,610 12,700 12,410 12,480 213
2012/08/07 12,430 12,650 12,270 12,600 148
2012/08/06 12,250 12,400 12,110 12,350 252
2012/08/03 12,290 12,400 12,250 12,400 60
2012/08/02 12,700 12,700 12,700 12,700 9
2012/08/01 12,300 12,780 11,980 12,210 551
2012/07/31 13,000 13,000 13,000 13,000 1
2012/07/30 12,750 13,000 12,350 12,680 146
2012/07/27 13,300 13,300 13,300 13,300 2
2012/07/26 12,250 12,600 12,250 12,600 57
2012/07/25 12,230 12,670 12,230 12,590 144
2012/07/24 12,500 12,710 12,250 12,690 261
2012/07/23 13,000 13,000 12,760 12,760 311
2012/07/20 13,000 13,030 12,840 13,000 135
2012/07/19 12,710 13,020 12,710 13,000 82
2012/07/18 13,000 13,000 13,000 13,000 1
2012/07/17 13,250 13,250 12,990 13,150 135
2012/07/13 13,190 13,200 12,900 13,200 44
2012/07/12 12,930 13,210 12,900 13,210 40
2012/07/11 13,100 13,100 12,650 12,800 219
2012/07/10 13,300 13,300 13,070 13,140 215
2012/07/09 13,800 13,800 13,400 13,610 167
2012/07/06 14,100 14,100 13,850 13,920 175
2012/07/05 14,290 14,290 14,020 14,170 30
2012/07/04 14,010 14,400 14,010 14,250 74
2012/07/03 14,290 14,290 14,000 14,000 59
2012/07/02 14,500 14,500 14,080 14,290 41
2012/06/29 14,310 14,320 14,300 14,320 9
2012/06/28 14,000 14,280 14,000 14,280 5
2012/06/27 14,020 14,020 14,020 14,020 1
2012/06/26 14,800 14,800 14,190 14,200 8
2012/06/25 14,200 14,200 14,180 14,200 4
2012/06/22 14,170 14,170 14,170 14,170 1
2012/06/21 13,960 14,300 13,960 14,300 7
2012/06/20 13,660 13,940 13,660 13,940 15
2012/06/19 13,660 13,660 13,660 13,660 2
2012/06/18 13,230 13,540 13,230 13,530 11
2012/06/15 13,170 13,200 13,170 13,200 3
2012/06/14 13,100 13,100 13,100 13,100 2
2012/06/13 13,100 13,100 13,100 13,100 1
2012/06/12 13,130 13,240 13,130 13,240 2
2012/06/11 12,830 14,000 12,830 13,350 15
2012/06/08 12,930 12,980 12,820 12,820 3
2012/06/07 12,800 12,810 12,800 12,810 3
2012/06/06 12,540 13,050 12,540 12,900 19
2012/06/05 12,040 12,540 12,020 12,540 5
2012/06/04 12,570 12,600 12,340 12,340 29
2012/06/01 13,330 13,330 13,020 13,020 9
2012/05/31 13,110 13,110 13,110 13,110 11
2012/05/30 13,400 13,400 13,400 13,400 5
2012/05/29 13,870 13,980 13,120 13,680 216
2012/05/28 13,500 14,000 13,500 13,870 75
2012/05/25 13,950 14,190 13,610 13,610 35
2012/05/24 13,840 13,930 13,590 13,650 105
2012/05/23 13,990 14,000 13,690 13,930 138
2012/05/22 13,750 14,180 13,660 13,690 132
2012/05/21 14,100 14,100 13,500 13,690 389
2012/05/18 13,000 13,500 12,900 13,500 523
2012/05/17 13,000 13,000 12,800 13,000 423
2012/05/16 13,100 13,680 12,680 13,000 533
2012/05/15 13,250 13,900 13,200 13,900 481
2012/05/14 14,900 14,950 13,970 14,000 149
2012/05/11 14,780 15,040 14,660 14,960 156
2012/05/10 15,000 15,010 14,900 15,010 144
2012/05/09 15,000 15,080 14,800 14,810 60
2012/05/08 14,930 15,200 14,900 14,900 50
2012/05/07 15,500 15,500 14,850 15,150 219
2012/05/02 15,460 15,700 15,460 15,650 115
2012/05/01 16,350 16,350 15,500 15,500 289
2012/04/27 16,950 16,950 16,290 16,500 115
2012/04/26 16,990 16,990 16,760 16,970 21
2012/04/25 17,000 17,120 16,500 17,000 32
2012/04/24 16,900 16,990 16,600 16,970 26
2012/04/23 17,400 17,430 16,800 17,280 393
2012/04/20 16,540 16,800 16,300 16,800 114
2012/04/19 16,880 16,880 16,200 16,700 122
2012/04/18 16,940 16,940 16,760 16,800 16
2012/04/17 16,530 16,790 16,300 16,790 61
2012/04/16 16,650 16,790 16,240 16,700 53
2012/04/13 16,300 16,660 16,300 16,660 71
2012/04/12 16,500 16,640 16,100 16,540 37
2012/04/11 15,880 16,550 15,210 16,340 245
2012/04/10 16,800 16,800 16,230 16,280 84
2012/04/09 16,500 16,800 16,080 16,800 157
2012/04/06 16,820 17,350 16,700 16,810 119
2012/04/05 16,610 16,810 15,200 16,810 364
2012/04/04 17,390 17,390 16,680 16,680 324
2012/04/03 17,410 17,520 17,300 17,400 101
2012/04/02 18,000 18,000 17,400 17,500 121
2012/03/30 18,250 18,250 17,010 17,210 674
2012/03/29 18,000 18,070 17,890 18,030 161
2012/03/28 18,050 18,200 17,900 17,960 231
2012/03/27 17,700 18,670 17,520 18,530 445
2012/03/26 18,120 18,130 17,700 17,700 413
2012/03/23 18,490 18,580 18,110 18,110 803
2012/03/22 19,060 19,520 18,840 18,840 474
2012/03/21 18,990 19,600 18,520 19,520 1,363
2012/03/19 17,600 18,950 17,600 18,950 1,284
2012/03/16 17,900 18,000 17,310 17,510 771
2012/03/15 18,530 18,600 17,650 18,000 836
2012/03/14 17,030 18,700 17,020 18,310 1,527
2012/03/13 16,400 16,800 16,400 16,700 263
2012/03/12 16,840 16,840 16,420 16,520 523
2012/03/09 17,000 17,000 16,810 16,840 418
2012/03/08 17,140 17,150 16,800 17,100 329
2012/03/07 17,090 17,480 16,840 17,100 601
2012/03/06 16,500 18,000 16,410 17,520 738
2012/03/05 16,200 16,400 16,120 16,200 456
2012/03/02 16,290 16,720 16,100 16,130 473
2012/03/01 16,700 17,670 16,420 16,420 1,425
2012/02/29 16,390 16,410 16,120 16,200 364
2012/02/28 16,900 16,900 15,800 15,990 1,411
2012/02/27 17,300 17,450 16,880 17,130 872
2012/02/24 16,880 17,700 16,450 17,300 1,613
2012/02/23 16,400 16,920 15,900 16,830 2,159
2012/02/22 15,000 16,270 14,990 16,200 2,690
2012/02/21 14,250 15,010 14,100 14,690 2,753
2012/02/20 13,500 13,790 13,200 13,790 1,481
2012/02/17 12,850 13,350 12,810 13,150 1,291
2012/02/16 12,780 12,880 12,610 12,700 509
2012/02/15 12,680 12,800 12,530 12,790 328
2012/02/14 12,720 12,720 12,370 12,640 460
2012/02/13 12,600 12,770 12,520 12,670 804
2012/02/10 12,500 12,750 12,360 12,690 1,204
2012/02/09 12,190 12,460 12,010 12,390 968
2012/02/08 12,000 12,040 11,950 11,950 318
2012/02/07 12,000 12,040 11,900 11,910 124
2012/02/06 11,910 12,040 11,840 11,920 223
2012/02/03 12,030 12,050 11,600 11,810 675
2012/02/02 12,100 12,180 12,010 12,160 221
2012/02/01 12,090 12,110 12,000 12,010 195
2012/01/31 12,000 12,040 11,990 12,040 276
2012/01/30 12,050 12,100 12,030 12,030 231
2012/01/27 12,160 12,160 12,070 12,080 43
2012/01/26 12,100 12,170 12,060 12,100 111
2012/01/25 12,170 12,200 12,040 12,060 221
2012/01/24 12,210 12,210 12,000 12,050 209
2012/01/23 12,390 12,390 12,100 12,210 705
2012/01/20 11,910 12,070 11,910 12,070 477
2012/01/19 11,850 12,000 11,830 11,980 465
2012/01/18 11,900 12,000 11,820 11,820 147
2012/01/17 11,850 11,900 11,800 11,900 122
2012/01/16 11,990 12,000 11,800 11,800 151
2012/01/13 12,050 12,050 11,950 11,970 140
2012/01/12 12,150 12,160 12,000 12,050 281
2012/01/11 12,420 12,420 12,150 12,400 76
2012/01/10 12,300 12,300 12,200 12,200 46
2012/01/06 12,400 12,450 12,260 12,270 199
2012/01/05 12,300 12,500 12,300 12,460 384
2012/01/04 12,300 12,480 12,300 12,400 311

このページの先頭へ