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 |