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 |
---|---|---|---|---|---|
2014/12/30 | 447 | 447 | 431 | 434 | 231,300 |
2014/12/29 | 452 | 454 | 443 | 449 | 244,200 |
2014/12/26 | 444 | 458 | 444 | 454 | 169,200 |
2014/12/25 | 450 | 453 | 437 | 447 | 293,500 |
2014/12/24 | 455 | 458 | 450 | 452 | 244,000 |
2014/12/22 | 457 | 466 | 451 | 454 | 189,800 |
2014/12/19 | 464 | 471 | 459 | 463 | 223,200 |
2014/12/18 | 460 | 472 | 459 | 464 | 368,200 |
2014/12/17 | 451 | 465 | 450 | 452 | 388,500 |
2014/12/16 | 464 | 477 | 453 | 457 | 530,600 |
2014/12/15 | 479 | 481 | 468 | 470 | 403,200 |
2014/12/12 | 493 | 503 | 481 | 484 | 301,700 |
2014/12/11 | 491 | 500 | 481 | 496 | 442,000 |
2014/12/10 | 517 | 520 | 490 | 496 | 786,600 |
2014/12/09 | 551 | 563 | 526 | 527 | 844,200 |
2014/12/08 | 543 | 570 | 535 | 559 | 1,464,900 |
2014/12/05 | 525 | 552 | 522 | 544 | 884,600 |
2014/12/04 | 533 | 549 | 526 | 532 | 1,197,100 |
2014/12/03 | 529 | 541 | 510 | 514 | 1,167,600 |
2014/12/02 | 503 | 517 | 494 | 513 | 1,154,700 |
2014/12/01 | 490 | 512 | 484 | 509 | 1,571,500 |
2014/11/28 | 475 | 485 | 474 | 484 | 626,600 |
2014/11/27 | 468 | 491 | 467 | 481 | 1,155,400 |
2014/11/26 | 462 | 470 | 449 | 467 | 638,900 |
2014/11/25 | 479 | 486 | 454 | 469 | 1,020,800 |
2014/11/21 | 457 | 474 | 448 | 468 | 1,359,700 |
2014/11/20 | 437 | 463 | 436 | 453 | 1,912,300 |
2014/11/19 | 418 | 433 | 418 | 431 | 695,400 |
2014/11/18 | 409 | 423 | 409 | 420 | 414,100 |
2014/11/17 | 413 | 424 | 407 | 412 | 481,600 |
2014/11/14 | 408 | 415 | 402 | 412 | 393,400 |
2014/11/13 | 412 | 413 | 401 | 402 | 321,700 |
2014/11/12 | 404 | 421 | 401 | 410 | 862,900 |
2014/11/11 | 400 | 405 | 396 | 405 | 310,500 |
2014/11/10 | 400 | 409 | 396 | 400 | 308,100 |
2014/11/07 | 412 | 413 | 400 | 401 | 426,400 |
2014/11/06 | 427 | 427 | 406 | 408 | 1,045,000 |
2014/11/05 | 422 | 434 | 416 | 421 | 865,500 |
2014/11/04 | 459 | 460 | 430 | 430 | 1,522,400 |
2014/10/31 | 375 | 414 | 375 | 411 | 1,262,600 |
2014/10/30 | 376 | 384 | 375 | 377 | 347,400 |
2014/10/29 | 371 | 382 | 369 | 377 | 354,700 |
2014/10/28 | 373 | 373 | 367 | 369 | 275,800 |
2014/10/27 | 375 | 377 | 372 | 373 | 272,500 |
2014/10/24 | 380 | 384 | 373 | 375 | 396,600 |
2014/10/23 | 393 | 396 | 373 | 380 | 1,139,400 |
2014/10/22 | 412 | 414 | 404 | 408 | 415,200 |
2014/10/21 | 419 | 423 | 405 | 408 | 659,000 |
2014/10/20 | 409 | 419 | 406 | 409 | 362,400 |
2014/10/17 | 422 | 425 | 400 | 401 | 835,000 |
2014/10/16 | 428 | 437 | 414 | 415 | 1,117,200 |
2014/10/15 | 408 | 433 | 405 | 427 | 1,816,400 |
2014/10/14 | 395 | 423 | 388 | 411 | 1,607,200 |
2014/10/10 | 385 | 397 | 383 | 396 | 596,500 |
2014/10/09 | 400 | 401 | 392 | 392 | 591,900 |
2014/10/08 | 386 | 408 | 381 | 402 | 998,300 |
2014/10/07 | 408 | 408 | 387 | 390 | 902,000 |
2014/10/06 | 408 | 414 | 401 | 404 | 872,800 |
2014/10/03 | 390 | 406 | 388 | 398 | 866,500 |
2014/10/02 | 379 | 397 | 379 | 387 | 700,900 |
2014/10/01 | 396 | 423 | 378 | 386 | 2,183,500 |
2014/09/30 | 405 | 410 | 384 | 390 | 1,008,800 |
2014/09/29 | 381 | 438 | 381 | 407 | 3,323,900 |
2014/09/26 | 373 | 399 | 373 | 377 | 782,300 |
2014/09/25 | 375 | 384 | 375 | 377 | 485,400 |
2014/09/24 | 379 | 390 | 372 | 383 | 973,900 |
2014/09/22 | 386 | 386 | 369 | 379 | 879,700 |
2014/09/19 | 387 | 404 | 381 | 387 | 3,654,800 |
2014/09/18 | 382 | 387 | 377 | 383 | 1,734,200 |
2014/09/17 | 378 | 406 | 374 | 388 | 2,507,600 |
2014/09/16 | 377 | 381 | 370 | 376 | 1,091,700 |
2014/09/12 | 393 | 407 | 370 | 376 | 3,401,200 |
2014/09/11 | 382 | 385 | 366 | 373 | 2,841,900 |
2014/09/10 | 389 | 410 | 374 | 381 | 7,599,500 |
2014/09/09 | 395 | 402 | 371 | 378 | 7,589,400 |
2014/09/08 | 422 | 447 | 377 | 384 | 18,442,000 |
2014/09/05 | 488 | 522 | 416 | 430 | 189,520,700 |
2014/09/04 | 370 | 458 | 356 | 458 | 62,621,200 |
2014/09/03 | 367 | 391 | 337 | 378 | 50,826,300 |
2014/09/02 | 234 | 311 | 232 | 311 | 12,987,000 |
2014/09/01 | 230 | 232 | 230 | 231 | 18,200 |
2014/08/29 | 229 | 230 | 228 | 229 | 36,100 |
2014/08/28 | 230 | 230 | 228 | 229 | 17,700 |
2014/08/27 | 232 | 233 | 226 | 229 | 62,100 |
2014/08/26 | 235 | 235 | 231 | 231 | 36,100 |
2014/08/25 | 231 | 234 | 231 | 232 | 37,600 |
2014/08/22 | 235 | 235 | 231 | 231 | 37,800 |
2014/08/21 | 235 | 235 | 231 | 233 | 102,600 |
2014/08/20 | 230 | 234 | 228 | 230 | 137,700 |
2014/08/19 | 236 | 236 | 229 | 230 | 35,800 |
2014/08/18 | 235 | 236 | 232 | 234 | 44,400 |
2014/08/15 | 231 | 234 | 231 | 233 | 16,100 |
2014/08/14 | 232 | 233 | 230 | 232 | 14,000 |
2014/08/13 | 229 | 235 | 229 | 231 | 23,900 |
2014/08/12 | 228 | 232 | 228 | 230 | 68,700 |
2014/08/11 | 231 | 232 | 229 | 231 | 19,900 |
2014/08/08 | 228 | 231 | 227 | 227 | 46,900 |
2014/08/07 | 228 | 234 | 228 | 229 | 37,000 |
2014/08/06 | 230 | 231 | 228 | 228 | 34,300 |
2014/08/05 | 234 | 235 | 231 | 231 | 24,000 |
2014/08/04 | 234 | 235 | 233 | 233 | 18,200 |
2014/08/01 | 240 | 241 | 234 | 234 | 63,400 |
2014/07/31 | 244 | 244 | 241 | 242 | 44,000 |
2014/07/30 | 246 | 247 | 243 | 243 | 42,100 |
2014/07/29 | 247 | 248 | 246 | 248 | 20,400 |
2014/07/28 | 246 | 247 | 245 | 246 | 15,800 |
2014/07/25 | 246 | 247 | 244 | 246 | 22,900 |
2014/07/24 | 245 | 246 | 243 | 244 | 18,900 |
2014/07/23 | 248 | 248 | 244 | 245 | 17,900 |
2014/07/22 | 246 | 246 | 242 | 244 | 24,600 |
2014/07/18 | 241 | 245 | 241 | 243 | 28,400 |
2014/07/17 | 248 | 250 | 241 | 244 | 46,600 |
2014/07/16 | 248 | 252 | 245 | 245 | 46,700 |
2014/07/15 | 251 | 252 | 250 | 251 | 15,500 |
2014/07/14 | 251 | 251 | 248 | 250 | 14,400 |
2014/07/11 | 251 | 251 | 246 | 248 | 24,300 |
2014/07/10 | 251 | 255 | 240 | 248 | 51,300 |
2014/07/09 | 253 | 256 | 252 | 252 | 38,800 |
2014/07/08 | 255 | 256 | 252 | 255 | 38,000 |
2014/07/07 | 252 | 258 | 251 | 256 | 54,500 |
2014/07/04 | 260 | 261 | 256 | 259 | 28,300 |
2014/07/03 | 257 | 261 | 256 | 257 | 50,100 |
2014/07/02 | 261 | 263 | 258 | 260 | 38,900 |
2014/07/01 | 254 | 258 | 253 | 255 | 48,500 |
2014/06/30 | 249 | 255 | 247 | 252 | 21,600 |
2014/06/27 | 251 | 253 | 249 | 250 | 42,300 |
2014/06/26 | 251 | 255 | 250 | 253 | 28,300 |
2014/06/25 | 258 | 258 | 253 | 253 | 37,800 |
2014/06/24 | 260 | 260 | 255 | 257 | 37,800 |
2014/06/23 | 268 | 268 | 260 | 262 | 68,600 |
2014/06/20 | 267 | 267 | 262 | 264 | 51,600 |
2014/06/19 | 263 | 268 | 263 | 267 | 87,100 |
2014/06/18 | 261 | 266 | 261 | 263 | 20,500 |
2014/06/17 | 266 | 268 | 260 | 265 | 49,300 |
2014/06/16 | 267 | 267 | 260 | 265 | 59,000 |
2014/06/13 | 260 | 265 | 257 | 265 | 121,800 |
2014/06/12 | 253 | 257 | 249 | 257 | 53,600 |
2014/06/11 | 250 | 256 | 250 | 253 | 47,900 |
2014/06/10 | 249 | 252 | 248 | 251 | 43,100 |
2014/06/09 | 246 | 252 | 245 | 250 | 59,900 |
2014/06/06 | 244 | 248 | 243 | 246 | 16,400 |
2014/06/05 | 249 | 249 | 244 | 246 | 21,300 |
2014/06/04 | 249 | 250 | 247 | 250 | 22,800 |
2014/06/03 | 251 | 251 | 247 | 248 | 25,700 |
2014/06/02 | 252 | 252 | 249 | 251 | 30,800 |
2014/05/30 | 249 | 252 | 248 | 251 | 55,200 |
2014/05/29 | 246 | 249 | 246 | 248 | 25,400 |
2014/05/28 | 247 | 248 | 243 | 246 | 18,800 |
2014/05/27 | 246 | 248 | 244 | 247 | 44,700 |
2014/05/26 | 242 | 247 | 241 | 245 | 64,200 |
2014/05/23 | 241 | 245 | 241 | 245 | 82,500 |
2014/05/22 | 233 | 239 | 231 | 239 | 72,200 |
2014/05/21 | 222 | 233 | 222 | 233 | 70,300 |
2014/05/20 | 224 | 226 | 223 | 224 | 32,900 |
2014/05/19 | 226 | 229 | 223 | 223 | 42,200 |
2014/05/16 | 230 | 231 | 225 | 228 | 53,300 |
2014/05/15 | 234 | 234 | 230 | 232 | 26,800 |
2014/05/14 | 231 | 234 | 230 | 234 | 13,900 |
2014/05/13 | 227 | 231 | 225 | 230 | 38,800 |
2014/05/12 | 244 | 244 | 227 | 227 | 112,900 |
2014/05/09 | 234 | 244 | 234 | 242 | 49,000 |
2014/05/08 | 232 | 238 | 232 | 236 | 33,800 |
2014/05/07 | 238 | 239 | 230 | 230 | 49,800 |
2014/05/02 | 234 | 238 | 234 | 238 | 70,000 |
2014/05/01 | 237 | 237 | 234 | 236 | 46,600 |
2014/04/30 | 232 | 234 | 230 | 233 | 47,800 |
2014/04/28 | 225 | 232 | 225 | 230 | 62,300 |
2014/04/25 | 232 | 233 | 225 | 227 | 90,300 |
2014/04/24 | 233 | 236 | 229 | 230 | 53,700 |
2014/04/23 | 233 | 236 | 233 | 236 | 16,900 |
2014/04/22 | 237 | 237 | 234 | 234 | 13,800 |
2014/04/21 | 234 | 239 | 234 | 236 | 65,100 |
2014/04/18 | 236 | 238 | 236 | 238 | 15,300 |
2014/04/17 | 241 | 242 | 235 | 236 | 38,700 |
2014/04/16 | 231 | 238 | 231 | 238 | 34,900 |
2014/04/15 | 236 | 237 | 232 | 232 | 16,200 |
2014/04/14 | 228 | 234 | 228 | 230 | 13,800 |
2014/04/11 | 234 | 234 | 230 | 231 | 35,300 |
2014/04/10 | 238 | 241 | 236 | 238 | 23,700 |
2014/04/09 | 242 | 242 | 236 | 236 | 49,100 |
2014/04/08 | 245 | 249 | 243 | 243 | 24,000 |
2014/04/07 | 246 | 250 | 245 | 245 | 20,400 |
2014/04/04 | 249 | 251 | 248 | 249 | 30,700 |
2014/04/03 | 247 | 250 | 246 | 248 | 30,800 |
2014/04/02 | 245 | 250 | 245 | 247 | 56,600 |
2014/04/01 | 245 | 247 | 241 | 247 | 43,500 |
2014/03/31 | 241 | 248 | 241 | 242 | 160,300 |
2014/03/28 | 243 | 249 | 243 | 249 | 27,100 |
2014/03/27 | 237 | 247 | 237 | 247 | 31,300 |
2014/03/26 | 247 | 248 | 244 | 244 | 33,100 |
2014/03/25 | 250 | 250 | 243 | 243 | 64,700 |
2014/03/24 | 244 | 248 | 240 | 247 | 52,500 |
2014/03/20 | 239 | 241 | 234 | 236 | 24,800 |
2014/03/19 | 241 | 244 | 239 | 240 | 53,200 |
2014/03/18 | 237 | 242 | 236 | 238 | 19,300 |
2014/03/17 | 231 | 236 | 231 | 231 | 104,200 |
2014/03/14 | 241 | 244 | 241 | 242 | 57,300 |
2014/03/13 | 242 | 247 | 242 | 245 | 22,800 |
2014/03/12 | 247 | 248 | 244 | 245 | 13,200 |
2014/03/11 | 248 | 250 | 247 | 249 | 20,400 |
2014/03/10 | 241 | 248 | 241 | 244 | 15,800 |
2014/03/07 | 248 | 249 | 244 | 246 | 20,100 |
2014/03/06 | 245 | 246 | 244 | 246 | 15,300 |
2014/03/05 | 241 | 246 | 240 | 242 | 16,100 |
2014/03/04 | 235 | 246 | 235 | 240 | 47,200 |
2014/03/03 | 238 | 239 | 236 | 236 | 30,900 |
2014/02/28 | 241 | 249 | 240 | 240 | 29,800 |
2014/02/27 | 246 | 249 | 242 | 243 | 55,900 |
2014/02/26 | 252 | 253 | 247 | 247 | 52,100 |
2014/02/25 | 252 | 253 | 251 | 252 | 29,600 |
2014/02/24 | 257 | 257 | 249 | 250 | 40,500 |
2014/02/21 | 253 | 256 | 251 | 253 | 65,200 |
2014/02/20 | 249 | 256 | 248 | 252 | 47,500 |
2014/02/19 | 252 | 260 | 249 | 249 | 38,800 |
2014/02/18 | 244 | 260 | 236 | 253 | 75,700 |
2014/02/17 | 238 | 243 | 234 | 243 | 29,400 |
2014/02/14 | 245 | 249 | 237 | 238 | 65,000 |
2014/02/13 | 251 | 251 | 243 | 244 | 39,100 |
2014/02/12 | 250 | 260 | 249 | 252 | 70,500 |
2014/02/10 | 249 | 252 | 247 | 248 | 57,500 |
2014/02/07 | 245 | 249 | 242 | 244 | 102,100 |
2014/02/06 | 233 | 240 | 233 | 237 | 42,500 |
2014/02/05 | 237 | 238 | 230 | 236 | 105,200 |
2014/02/04 | 226 | 241 | 218 | 229 | 328,800 |
2014/02/03 | 260 | 262 | 247 | 250 | 130,300 |
2014/01/31 | 262 | 266 | 260 | 266 | 49,200 |
2014/01/30 | 263 | 263 | 261 | 261 | 47,000 |
2014/01/29 | 263 | 269 | 262 | 266 | 38,500 |
2014/01/28 | 263 | 265 | 261 | 261 | 34,600 |
2014/01/27 | 270 | 271 | 262 | 262 | 93,200 |
2014/01/24 | 276 | 276 | 268 | 272 | 81,200 |
2014/01/23 | 280 | 280 | 277 | 277 | 38,900 |
2014/01/22 | 278 | 280 | 275 | 280 | 44,100 |
2014/01/21 | 283 | 283 | 276 | 277 | 36,300 |
2014/01/20 | 280 | 280 | 275 | 280 | 51,000 |
2014/01/17 | 275 | 282 | 273 | 277 | 46,000 |
2014/01/16 | 276 | 283 | 275 | 277 | 106,200 |
2014/01/15 | 278 | 279 | 273 | 276 | 77,200 |
2014/01/14 | 269 | 277 | 260 | 272 | 114,000 |
2014/01/10 | 274 | 276 | 271 | 274 | 63,100 |
2014/01/09 | 280 | 280 | 272 | 278 | 35,600 |
2014/01/08 | 278 | 281 | 277 | 281 | 40,700 |
2014/01/07 | 279 | 282 | 278 | 278 | 48,000 |
2014/01/06 | 283 | 289 | 280 | 281 | 163,000 |