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
2013/12/30 275 284 275 281 79,800
2013/12/27 270 275 268 275 50,900
2013/12/26 262 275 262 270 104,900
2013/12/25 264 265 259 261 116,000
2013/12/24 271 276 262 264 174,600
2013/12/20 270 274 265 268 75,000
2013/12/19 270 277 269 271 79,000
2013/12/18 266 270 263 269 98,300
2013/12/17 265 272 265 266 69,500
2013/12/16 271 272 265 267 59,500
2013/12/13 273 276 271 272 102,100
2013/12/12 276 279 273 273 61,200
2013/12/11 276 281 276 277 74,800
2013/12/10 281 282 276 278 81,800
2013/12/09 280 281 278 280 60,300
2013/12/06 276 280 275 276 67,800
2013/12/05 285 287 278 278 109,500
2013/12/04 286 288 283 285 63,700
2013/12/03 293 297 288 290 146,100
2013/12/02 282 294 279 292 272,500
2013/11/29 273 277 273 274 38,500
2013/11/28 279 280 272 276 61,300
2013/11/27 278 283 276 277 81,100
2013/11/26 280 284 278 283 29,100
2013/11/25 291 291 276 285 75,400
2013/11/22 288 293 287 287 80,300
2013/11/21 289 292 285 288 67,800
2013/11/20 291 295 283 288 75,700
2013/11/19 296 298 283 292 117,800
2013/11/18 290 302 289 296 210,100
2013/11/15 284 290 281 287 103,000
2013/11/14 275 286 272 280 78,800
2013/11/13 278 283 277 281 54,800
2013/11/12 273 277 272 277 80,200
2013/11/11 277 278 268 271 52,900
2013/11/08 271 278 270 276 33,900
2013/11/07 276 277 272 275 46,800
2013/11/06 268 278 267 272 27,800
2013/11/05 267 270 266 267 28,800
2013/11/01 272 275 268 269 51,000
2013/10/31 278 288 273 276 49,600
2013/10/30 294 295 278 283 125,400
2013/10/29 294 297 289 292 125,800
2013/10/28 293 295 288 295 68,000
2013/10/25 290 293 283 289 53,200
2013/10/24 285 290 284 289 33,900
2013/10/23 294 295 286 286 73,900
2013/10/22 290 290 287 289 47,100
2013/10/21 289 290 287 289 88,800
2013/10/18 281 288 278 284 57,500
2013/10/17 284 286 274 281 75,400
2013/10/16 280 281 275 279 39,100
2013/10/15 283 284 271 280 31,800
2013/10/11 285 287 280 283 70,400
2013/10/10 279 283 275 278 78,100
2013/10/09 262 277 260 277 77,600
2013/10/08 253 266 250 262 114,400
2013/10/07 275 276 254 257 69,400
2013/10/04 273 274 267 271 53,900
2013/10/03 272 278 272 274 48,100
2013/10/02 284 284 276 276 69,900
2013/10/01 287 290 271 279 111,500
2013/09/30 296 298 288 292 89,300
2013/09/27 290 300 286 300 78,200
2013/09/26 285 295 279 293 63,700
2013/09/26 1 -> 100.00 分割
2013/09/25 30,600 31,000 28,500 29,090 4,353
2013/09/24 27,180 29,740 27,000 29,270 2,936
2013/09/20 26,580 26,830 26,580 26,820 557
2013/09/19 26,510 26,670 26,300 26,550 741
2013/09/18 26,130 26,430 26,100 26,160 556
2013/09/17 26,540 26,900 26,070 26,070 602
2013/09/13 26,500 26,530 26,200 26,530 800
2013/09/12 26,310 26,470 26,050 26,300 381
2013/09/11 26,000 26,480 26,000 26,430 419
2013/09/10 26,820 26,950 26,310 26,730 500
2013/09/09 26,980 26,980 26,310 26,620 404
2013/09/06 26,720 26,720 26,020 26,310 275
2013/09/05 26,330 26,670 26,140 26,580 486
2013/09/04 26,700 26,720 25,770 26,330 404
2013/09/03 25,810 26,350 25,720 26,280 580
2013/09/02 25,000 25,940 24,920 25,830 578
2013/08/30 25,590 25,810 25,120 25,210 785
2013/08/29 26,080 26,360 25,660 25,680 404
2013/08/28 26,270 27,000 26,240 26,380 581
2013/08/27 26,490 27,930 26,300 27,350 1,078
2013/08/26 27,400 27,670 26,810 26,830 679
2013/08/23 26,810 27,450 26,410 27,410 779
2013/08/22 25,500 26,990 25,430 26,810 829
2013/08/21 25,500 25,990 25,500 25,780 629
2013/08/20 26,250 26,250 25,600 25,600 392
2013/08/19 25,660 26,160 25,500 26,060 629
2013/08/16 25,600 26,100 25,430 25,680 1,012
2013/08/15 25,760 25,990 25,450 25,600 1,002
2013/08/14 26,180 26,500 25,700 25,900 1,253
2013/08/13 25,800 27,280 25,800 26,170 684
2013/08/12 26,120 26,940 25,900 25,950 877
2013/08/09 27,220 27,900 26,510 26,620 848
2013/08/08 27,400 28,790 27,090 27,360 1,047
2013/08/07 28,080 28,480 27,640 27,670 1,109
2013/08/06 29,010 29,360 28,570 29,080 914
2013/08/05 29,000 29,580 29,000 29,500 1,260
2013/08/02 27,400 29,840 27,160 29,430 2,904
2013/08/01 27,960 27,970 26,400 26,990 2,090
2013/07/31 28,680 28,680 27,560 27,950 2,149
2013/07/30 28,050 29,190 27,600 28,680 1,881
2013/07/29 30,250 30,250 27,550 27,550 4,537
2013/07/26 32,250 34,300 30,150 30,800 18,462
2013/07/25 27,640 30,150 27,500 30,150 3,809
2013/07/24 25,400 25,700 25,020 25,140 1,302
2013/07/23 26,390 26,390 25,000 25,700 2,115
2013/07/22 26,520 26,820 26,320 26,410 1,074
2013/07/19 27,150 27,250 26,510 26,600 906
2013/07/18 27,100 27,180 26,880 27,150 681
2013/07/17 27,320 27,450 27,000 27,180 627
2013/07/16 27,800 28,180 26,740 27,320 1,722
2013/07/12 27,680 28,040 27,550 27,870 483
2013/07/11 27,800 28,160 27,310 27,660 787
2013/07/10 28,980 29,080 27,910 28,300 1,282
2013/07/09 29,200 29,530 28,940 28,970 1,063
2013/07/08 29,320 30,350 29,130 29,180 2,181
2013/07/05 29,080 29,830 29,020 29,130 1,355
2013/07/04 29,400 29,400 28,930 29,000 1,337
2013/07/03 28,790 29,480 28,680 29,240 1,468
2013/07/02 28,680 28,900 28,000 28,780 1,297
2013/07/01 28,000 28,660 28,000 28,660 2,364
2013/06/28 28,320 28,760 27,600 27,660 9,167
2013/06/27 28,200 28,820 27,020 28,820 8,243
2013/06/26 29,040 29,060 27,900 27,950 2,506
2013/06/25 28,860 29,200 28,550 29,030 1,264
2013/06/24 28,030 29,000 28,030 28,820 1,343
2013/06/21 26,440 28,020 26,200 27,810 1,204
2013/06/20 28,410 28,710 27,800 27,940 786
2013/06/19 28,000 28,350 27,500 28,080 702
2013/06/18 28,120 28,190 27,610 27,900 511
2013/06/17 27,760 28,140 27,130 28,080 614
2013/06/14 29,000 29,000 27,620 27,700 758
2013/06/13 28,850 28,850 27,620 28,000 831
2013/06/12 27,540 29,000 27,370 28,830 1,329
2013/06/11 28,900 30,300 28,600 28,860 2,511
2013/06/10 28,000 30,650 28,000 30,600 4,198
2013/06/07 26,610 28,190 24,980 27,380 5,926
2013/06/06 29,660 29,660 26,730 27,110 5,233
2013/06/05 31,100 32,650 30,100 30,100 2,372
2013/06/04 31,400 31,900 29,800 30,800 4,646
2013/06/03 34,500 34,500 31,250 31,850 3,060
2013/05/31 35,150 36,350 34,200 34,500 3,081
2013/05/30 35,000 36,200 34,050 35,050 4,320
2013/05/29 37,550 38,400 35,150 35,400 5,204
2013/05/28 41,450 41,850 37,500 38,250 6,202
2013/05/27 37,850 41,500 35,100 40,200 7,912
2013/05/24 37,900 40,500 33,000 39,000 13,668
2013/05/23 40,700 44,900 33,000 33,800 29,011
2013/05/22 40,000 40,000 37,050 40,000 13,498
2013/05/21 31,800 33,000 30,050 33,000 6,934
2013/05/20 28,000 31,000 28,000 30,400 6,042
2013/05/17 26,210 27,720 26,210 27,000 992
2013/05/16 27,110 27,330 24,000 26,200 2,600
2013/05/15 28,150 28,500 27,000 27,070 2,219
2013/05/14 28,000 28,150 27,430 28,050 1,602
2013/05/13 29,040 29,190 27,410 27,750 3,828
2013/05/10 27,100 27,990 27,100 27,760 3,371
2013/05/09 26,980 27,200 26,550 26,550 1,163
2013/05/08 27,000 27,340 26,800 27,020 1,836
2013/05/07 26,080 27,680 25,900 27,490 2,304
2013/05/02 25,200 25,550 25,150 25,150 745
2013/05/01 25,100 25,800 25,010 25,280 932
2013/04/30 24,460 25,480 24,110 25,300 2,560
2013/04/26 27,450 27,450 26,450 26,460 1,551
2013/04/25 27,990 28,000 26,750 27,110 1,411
2013/04/24 28,800 28,800 27,540 28,000 1,047
2013/04/23 28,500 28,800 28,000 28,090 1,178
2013/04/22 28,000 28,500 27,800 28,170 1,253
2013/04/19 27,470 27,660 27,280 27,660 521
2013/04/18 27,300 28,000 27,100 27,250 1,105
2013/04/17 27,060 27,840 27,060 27,460 899
2013/04/16 26,100 27,200 26,100 27,050 1,512
2013/04/15 27,900 28,290 27,150 27,850 862
2013/04/12 27,950 28,980 27,210 28,260 1,050
2013/04/11 29,600 29,690 26,730 28,010 2,156
2013/04/10 27,610 29,050 27,610 28,600 2,815
2013/04/09 26,000 28,050 25,320 27,250 3,008
2013/04/08 25,760 26,000 24,900 25,010 1,802
2013/04/05 26,500 26,500 25,000 25,000 1,688
2013/04/04 23,190 25,000 23,050 25,000 657
2013/04/03 23,370 24,200 23,300 23,300 686
2013/04/02 23,090 24,400 22,330 23,600 989
2013/04/01 25,000 25,280 24,000 24,590 714
2013/03/29 25,000 25,290 24,000 25,000 1,149
2013/03/28 25,900 26,000 24,800 24,970 1,229
2013/03/27 25,950 26,790 25,760 25,760 847
2013/03/26 26,980 26,980 26,050 26,090 862
2013/03/25 27,100 27,150 26,680 26,980 709
2013/03/22 27,000 27,000 26,300 26,600 499
2013/03/21 27,100 27,400 26,970 27,000 1,117
2013/03/19 27,600 28,200 26,460 26,970 1,250
2013/03/18 26,930 27,100 26,300 27,100 544
2013/03/15 27,220 27,500 26,600 26,950 1,238
2013/03/14 26,880 27,370 26,150 27,210 590
2013/03/13 26,300 27,000 26,300 26,880 487
2013/03/12 27,020 27,800 26,300 27,000 1,085
2013/03/11 26,980 27,000 26,510 26,790 1,269
2013/03/08 26,250 26,600 25,550 26,190 746
2013/03/07 26,800 27,270 25,800 26,040 2,165
2013/03/06 25,300 27,500 24,250 26,130 2,487
2013/03/05 25,220 25,400 24,300 24,830 1,538
2013/03/04 23,600 25,400 23,600 25,250 3,316
2013/03/01 22,000 23,470 21,930 23,360 2,999
2013/02/28 21,600 21,990 21,200 21,890 877
2013/02/27 21,550 22,000 20,800 21,650 1,159
2013/02/26 20,010 21,200 20,010 21,200 968
2013/02/25 19,200 21,700 19,100 21,200 3,001
2013/02/22 19,010 19,200 18,880 19,000 241
2013/02/21 19,380 19,850 19,040 19,390 799
2013/02/20 19,250 19,450 19,000 19,370 720
2013/02/19 18,720 19,250 18,700 19,200 505
2013/02/18 18,520 19,050 18,400 18,650 815
2013/02/15 18,930 19,110 18,010 18,690 919
2013/02/14 19,010 19,500 18,300 19,300 434
2013/02/13 19,210 19,500 18,900 19,300 644
2013/02/12 19,900 20,200 19,300 19,300 773
2013/02/08 20,000 20,000 18,800 19,480 1,063
2013/02/07 20,430 20,430 19,880 20,150 631
2013/02/06 20,000 20,500 19,700 20,300 941
2013/02/05 20,240 20,490 19,000 19,210 1,558
2013/02/04 19,000 20,550 19,000 20,050 2,249
2013/02/01 18,400 19,150 17,700 19,000 990
2013/01/31 19,150 19,300 18,600 18,990 800
2013/01/30 17,780 18,840 16,600 18,750 1,481
2013/01/29 17,550 17,800 17,410 17,740 512
2013/01/28 17,590 17,850 17,540 17,790 445
2013/01/25 18,200 18,200 17,500 17,520 311
2013/01/24 17,440 17,890 17,350 17,890 480
2013/01/23 17,500 18,050 17,380 17,510 457
2013/01/22 18,100 18,280 17,500 18,070 411
2013/01/21 18,000 18,100 17,100 18,090 704
2013/01/18 17,750 17,950 17,600 17,900 708
2013/01/17 17,090 17,430 16,500 17,300 416
2013/01/16 17,160 17,460 16,910 17,090 557
2013/01/15 17,020 17,480 16,880 17,160 620
2013/01/11 17,600 17,700 16,510 16,890 1,006
2013/01/10 17,300 18,250 17,300 17,690 2,142
2013/01/09 16,150 16,900 16,050 16,370 1,077
2013/01/08 16,370 16,950 15,740 16,950 2,262
2013/01/07 15,000 16,400 14,750 15,700 2,008
2013/01/04 13,970 14,800 13,110 14,480 2,222

このページの先頭へ