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 |
---|---|---|---|---|---|
2016/12/30 | 534 | 551 | 534 | 545 | 329,500 |
2016/12/29 | 548 | 549 | 536 | 540 | 445,600 |
2016/12/28 | 563 | 564 | 551 | 554 | 423,500 |
2016/12/27 | 542 | 573 | 542 | 558 | 1,147,900 |
2016/12/26 | 544 | 548 | 541 | 545 | 414,600 |
2016/12/22 | 552 | 555 | 539 | 545 | 827,200 |
2016/12/21 | 581 | 581 | 548 | 555 | 1,182,000 |
2016/12/20 | 575 | 586 | 569 | 578 | 1,159,700 |
2016/12/19 | 597 | 620 | 570 | 577 | 3,629,100 |
2016/12/16 | 586 | 589 | 556 | 567 | 2,389,000 |
2016/12/15 | 557 | 620 | 550 | 578 | 7,427,200 |
2016/12/14 | 537 | 588 | 534 | 548 | 4,329,400 |
2016/12/13 | 518 | 542 | 515 | 536 | 1,044,100 |
2016/12/12 | 528 | 543 | 512 | 518 | 1,271,400 |
2016/12/09 | 542 | 551 | 513 | 518 | 1,799,200 |
2016/12/08 | 515 | 554 | 500 | 552 | 2,658,900 |
2016/12/07 | 517 | 519 | 503 | 511 | 563,000 |
2016/12/06 | 492 | 515 | 492 | 513 | 1,126,400 |
2016/12/05 | 485 | 491 | 483 | 489 | 271,200 |
2016/12/02 | 479 | 490 | 477 | 488 | 452,200 |
2016/12/01 | 481 | 492 | 479 | 480 | 503,000 |
2016/11/30 | 483 | 485 | 478 | 480 | 258,200 |
2016/11/29 | 482 | 484 | 476 | 481 | 292,800 |
2016/11/28 | 476 | 487 | 476 | 483 | 278,100 |
2016/11/25 | 488 | 489 | 475 | 476 | 410,000 |
2016/11/24 | 491 | 493 | 486 | 488 | 308,500 |
2016/11/22 | 489 | 492 | 484 | 487 | 268,900 |
2016/11/21 | 496 | 497 | 486 | 489 | 339,200 |
2016/11/18 | 493 | 498 | 490 | 491 | 355,000 |
2016/11/17 | 486 | 487 | 476 | 485 | 277,800 |
2016/11/16 | 476 | 492 | 471 | 489 | 534,000 |
2016/11/15 | 479 | 480 | 466 | 472 | 309,200 |
2016/11/14 | 474 | 483 | 469 | 479 | 395,500 |
2016/11/11 | 462 | 476 | 460 | 470 | 447,800 |
2016/11/10 | 460 | 467 | 446 | 462 | 561,700 |
2016/11/09 | 469 | 471 | 430 | 436 | 1,032,500 |
2016/11/08 | 472 | 477 | 470 | 472 | 227,800 |
2016/11/07 | 466 | 474 | 466 | 470 | 192,700 |
2016/11/04 | 473 | 477 | 463 | 464 | 507,300 |
2016/11/02 | 483 | 487 | 478 | 480 | 310,000 |
2016/11/01 | 489 | 492 | 480 | 491 | 300,200 |
2016/10/31 | 489 | 499 | 488 | 494 | 275,000 |
2016/10/28 | 482 | 496 | 482 | 489 | 984,600 |
2016/10/27 | 477 | 483 | 476 | 477 | 282,500 |
2016/10/26 | 476 | 482 | 475 | 478 | 413,500 |
2016/10/25 | 494 | 496 | 471 | 476 | 1,290,400 |
2016/10/24 | 509 | 511 | 504 | 507 | 293,100 |
2016/10/21 | 521 | 521 | 501 | 504 | 637,300 |
2016/10/20 | 505 | 524 | 505 | 521 | 929,000 |
2016/10/19 | 500 | 516 | 499 | 506 | 795,300 |
2016/10/18 | 500 | 502 | 494 | 501 | 390,000 |
2016/10/17 | 500 | 508 | 494 | 502 | 486,200 |
2016/10/14 | 488 | 499 | 482 | 493 | 524,100 |
2016/10/13 | 505 | 511 | 492 | 492 | 929,100 |
2016/10/12 | 538 | 541 | 501 | 502 | 4,379,700 |
2016/10/11 | 495 | 498 | 489 | 492 | 230,600 |
2016/10/07 | 490 | 494 | 485 | 492 | 255,300 |
2016/10/06 | 496 | 507 | 491 | 493 | 481,800 |
2016/10/05 | 498 | 499 | 491 | 496 | 498,500 |
2016/10/04 | 485 | 501 | 481 | 492 | 771,700 |
2016/10/03 | 486 | 488 | 480 | 484 | 476,400 |
2016/09/30 | 479 | 485 | 477 | 477 | 262,300 |
2016/09/29 | 482 | 488 | 481 | 486 | 314,500 |
2016/09/28 | 485 | 487 | 478 | 479 | 283,200 |
2016/09/27 | 487 | 490 | 480 | 486 | 416,900 |
2016/09/26 | 495 | 503 | 490 | 492 | 840,800 |
2016/09/23 | 486 | 486 | 476 | 483 | 291,000 |
2016/09/21 | 469 | 481 | 464 | 480 | 472,500 |
2016/09/20 | 469 | 478 | 467 | 469 | 255,800 |
2016/09/16 | 470 | 474 | 467 | 472 | 387,100 |
2016/09/15 | 473 | 481 | 471 | 475 | 450,700 |
2016/09/14 | 501 | 502 | 480 | 481 | 904,700 |
2016/09/13 | 511 | 518 | 502 | 506 | 540,500 |
2016/09/12 | 510 | 531 | 498 | 511 | 1,238,500 |
2016/09/09 | 496 | 518 | 496 | 516 | 874,200 |
2016/09/08 | 495 | 508 | 490 | 502 | 1,141,300 |
2016/09/07 | 482 | 486 | 480 | 485 | 298,000 |
2016/09/06 | 481 | 490 | 481 | 487 | 343,000 |
2016/09/05 | 479 | 486 | 478 | 480 | 257,000 |
2016/09/02 | 489 | 489 | 474 | 478 | 326,300 |
2016/09/01 | 478 | 489 | 474 | 486 | 345,900 |
2016/08/31 | 477 | 480 | 471 | 478 | 270,800 |
2016/08/30 | 484 | 484 | 475 | 476 | 241,700 |
2016/08/29 | 490 | 491 | 481 | 484 | 226,000 |
2016/08/26 | 497 | 497 | 478 | 481 | 426,000 |
2016/08/25 | 492 | 501 | 487 | 497 | 451,900 |
2016/08/24 | 486 | 497 | 482 | 491 | 457,500 |
2016/08/23 | 502 | 506 | 480 | 482 | 1,046,800 |
2016/08/22 | 486 | 514 | 484 | 509 | 1,737,700 |
2016/08/19 | 475 | 478 | 467 | 469 | 235,700 |
2016/08/18 | 464 | 473 | 461 | 472 | 286,800 |
2016/08/17 | 495 | 498 | 466 | 467 | 736,700 |
2016/08/16 | 480 | 521 | 477 | 491 | 1,295,100 |
2016/08/15 | 470 | 477 | 466 | 474 | 136,000 |
2016/08/12 | 458 | 477 | 456 | 476 | 394,300 |
2016/08/10 | 457 | 461 | 452 | 456 | 209,500 |
2016/08/09 | 465 | 471 | 457 | 462 | 190,100 |
2016/08/08 | 453 | 464 | 453 | 464 | 236,300 |
2016/08/05 | 461 | 466 | 452 | 455 | 261,900 |
2016/08/04 | 459 | 468 | 451 | 463 | 357,700 |
2016/08/03 | 464 | 470 | 452 | 456 | 496,700 |
2016/08/02 | 479 | 485 | 470 | 471 | 373,000 |
2016/08/01 | 482 | 489 | 479 | 481 | 339,300 |
2016/07/29 | 474 | 493 | 465 | 490 | 492,300 |
2016/07/28 | 493 | 494 | 474 | 478 | 661,600 |
2016/07/27 | 498 | 502 | 493 | 496 | 343,400 |
2016/07/26 | 509 | 514 | 492 | 494 | 560,100 |
2016/07/25 | 502 | 511 | 502 | 506 | 497,200 |
2016/07/22 | 499 | 509 | 495 | 501 | 343,100 |
2016/07/21 | 498 | 517 | 494 | 508 | 539,500 |
2016/07/20 | 499 | 505 | 493 | 497 | 269,900 |
2016/07/19 | 509 | 515 | 493 | 502 | 549,400 |
2016/07/15 | 510 | 523 | 503 | 509 | 607,400 |
2016/07/14 | 521 | 527 | 504 | 507 | 612,800 |
2016/07/13 | 535 | 550 | 518 | 520 | 935,300 |
2016/07/12 | 520 | 540 | 517 | 526 | 969,300 |
2016/07/11 | 523 | 527 | 507 | 512 | 691,500 |
2016/07/08 | 519 | 545 | 492 | 510 | 2,424,000 |
2016/07/07 | 502 | 515 | 492 | 495 | 761,200 |
2016/07/06 | 515 | 523 | 497 | 503 | 866,700 |
2016/07/05 | 550 | 557 | 528 | 532 | 913,500 |
2016/07/04 | 512 | 604 | 511 | 557 | 3,093,000 |
2016/07/01 | 505 | 521 | 495 | 518 | 524,900 |
2016/06/30 | 506 | 521 | 500 | 502 | 471,300 |
2016/06/29 | 493 | 510 | 484 | 499 | 1,107,600 |
2016/06/28 | 471 | 497 | 471 | 492 | 562,200 |
2016/06/27 | 475 | 493 | 473 | 491 | 649,600 |
2016/06/24 | 550 | 555 | 457 | 470 | 2,073,900 |
2016/06/23 | 524 | 547 | 515 | 545 | 720,900 |
2016/06/22 | 530 | 531 | 514 | 522 | 481,300 |
2016/06/21 | 520 | 536 | 516 | 528 | 475,600 |
2016/06/20 | 520 | 545 | 520 | 534 | 700,400 |
2016/06/17 | 525 | 529 | 510 | 519 | 562,500 |
2016/06/16 | 547 | 559 | 503 | 510 | 1,321,700 |
2016/06/15 | 532 | 565 | 531 | 559 | 878,700 |
2016/06/14 | 585 | 593 | 536 | 541 | 1,559,400 |
2016/06/13 | 615 | 621 | 593 | 599 | 838,500 |
2016/06/10 | 642 | 648 | 622 | 628 | 891,700 |
2016/06/09 | 628 | 653 | 621 | 622 | 1,510,400 |
2016/06/08 | 620 | 626 | 613 | 620 | 637,300 |
2016/06/07 | 622 | 631 | 617 | 621 | 652,400 |
2016/06/06 | 630 | 642 | 617 | 628 | 1,694,000 |
2016/06/03 | 657 | 657 | 643 | 650 | 659,000 |
2016/06/02 | 681 | 684 | 641 | 647 | 1,356,300 |
2016/06/01 | 695 | 705 | 676 | 681 | 1,220,000 |
2016/05/31 | 712 | 726 | 700 | 712 | 2,201,900 |
2016/05/30 | 669 | 732 | 668 | 724 | 5,071,000 |
2016/05/27 | 659 | 692 | 643 | 666 | 3,586,900 |
2016/05/26 | 694 | 708 | 665 | 675 | 3,883,000 |
2016/05/25 | 646 | 738 | 639 | 702 | 17,295,600 |
2016/05/24 | 658 | 659 | 635 | 638 | 659,100 |
2016/05/23 | 645 | 667 | 630 | 664 | 861,900 |
2016/05/20 | 621 | 656 | 620 | 646 | 1,014,700 |
2016/05/19 | 617 | 631 | 612 | 628 | 688,100 |
2016/05/18 | 651 | 660 | 605 | 616 | 1,260,700 |
2016/05/17 | 623 | 666 | 620 | 661 | 1,640,100 |
2016/05/16 | 627 | 638 | 612 | 615 | 812,500 |
2016/05/13 | 648 | 649 | 626 | 634 | 804,500 |
2016/05/12 | 660 | 680 | 651 | 652 | 846,600 |
2016/05/11 | 673 | 694 | 666 | 668 | 815,400 |
2016/05/10 | 670 | 676 | 663 | 669 | 655,500 |
2016/05/09 | 643 | 682 | 640 | 676 | 1,245,800 |
2016/05/06 | 663 | 668 | 636 | 646 | 964,900 |
2016/05/02 | 660 | 683 | 651 | 660 | 1,761,900 |
2016/04/28 | 680 | 684 | 641 | 658 | 1,673,400 |
2016/04/27 | 674 | 713 | 669 | 689 | 2,588,500 |
2016/04/26 | 709 | 709 | 664 | 681 | 1,886,200 |
2016/04/25 | 701 | 711 | 689 | 699 | 1,177,000 |
2016/04/22 | 721 | 748 | 688 | 708 | 3,577,800 |
2016/04/21 | 740 | 756 | 710 | 718 | 2,795,000 |
2016/04/20 | 690 | 770 | 685 | 738 | 7,717,300 |
2016/04/19 | 690 | 707 | 668 | 690 | 2,906,600 |
2016/04/18 | 719 | 728 | 668 | 682 | 3,230,300 |
2016/04/15 | 750 | 751 | 733 | 739 | 1,327,700 |
2016/04/14 | 739 | 771 | 727 | 761 | 2,189,800 |
2016/04/13 | 758 | 766 | 717 | 739 | 2,185,200 |
2016/04/12 | 750 | 785 | 746 | 751 | 3,404,300 |
2016/04/11 | 745 | 758 | 720 | 737 | 2,606,900 |
2016/04/08 | 763 | 772 | 741 | 751 | 2,835,500 |
2016/04/07 | 790 | 849 | 753 | 777 | 6,215,000 |
2016/04/06 | 925 | 979 | 816 | 819 | 16,111,200 |
2016/04/05 | 919 | 927 | 856 | 915 | 5,537,100 |
2016/04/04 | 845 | 935 | 840 | 908 | 7,758,400 |
2016/04/01 | 898 | 927 | 826 | 836 | 10,050,000 |
2016/03/31 | 782 | 831 | 766 | 800 | 3,359,500 |
2016/03/30 | 820 | 822 | 785 | 792 | 3,279,800 |
2016/03/29 | 806 | 855 | 800 | 837 | 6,874,100 |
2016/03/28 | 770 | 803 | 740 | 786 | 5,457,700 |
2016/03/25 | 748 | 763 | 737 | 757 | 2,501,900 |
2016/03/24 | 760 | 779 | 733 | 745 | 4,529,800 |
2016/03/23 | 749 | 771 | 713 | 736 | 4,808,200 |
2016/03/22 | 807 | 829 | 737 | 744 | 5,025,700 |
2016/03/18 | 854 | 858 | 780 | 789 | 8,128,100 |
2016/03/17 | 767 | 870 | 740 | 848 | 26,226,800 |
2016/03/16 | 780 | 799 | 710 | 724 | 6,591,100 |
2016/03/15 | 756 | 829 | 743 | 775 | 15,941,600 |
2016/03/14 | 784 | 803 | 735 | 744 | 8,824,600 |
2016/03/11 | 823 | 855 | 755 | 795 | 14,295,200 |
2016/03/10 | 883 | 913 | 780 | 801 | 20,460,900 |
2016/03/09 | 1,080 | 1,212 | 832 | 854 | 30,456,400 |
2016/03/08 | 940 | 1,132 | 880 | 1,132 | 23,588,700 |
2016/03/07 | 1,029 | 1,029 | 922 | 982 | 17,776,800 |
2016/03/04 | 699 | 879 | 694 | 879 | 26,529,200 |
2016/03/03 | 715 | 733 | 645 | 729 | 36,454,300 |
2016/03/02 | 662 | 677 | 660 | 677 | 4,510,500 |
2016/03/01 | 555 | 577 | 553 | 577 | 4,931,800 |
2016/02/29 | 521 | 580 | 486 | 497 | 115,105,700 |
2016/02/26 | 501 | 541 | 423 | 541 | 71,195,300 |
2016/02/25 | 450 | 461 | 442 | 461 | 12,758,000 |
2016/02/24 | 317 | 381 | 315 | 381 | 3,290,500 |
2016/02/23 | 304 | 306 | 300 | 301 | 147,000 |
2016/02/22 | 307 | 313 | 305 | 308 | 132,100 |
2016/02/19 | 305 | 306 | 300 | 305 | 199,700 |
2016/02/18 | 308 | 325 | 306 | 307 | 251,200 |
2016/02/17 | 296 | 307 | 294 | 300 | 438,100 |
2016/02/16 | 301 | 307 | 294 | 294 | 318,300 |
2016/02/15 | 300 | 304 | 292 | 299 | 234,300 |
2016/02/12 | 288 | 294 | 278 | 280 | 464,000 |
2016/02/10 | 330 | 332 | 297 | 303 | 415,300 |
2016/02/09 | 338 | 340 | 318 | 320 | 289,600 |
2016/02/08 | 340 | 358 | 340 | 352 | 190,800 |
2016/02/05 | 360 | 363 | 344 | 348 | 332,000 |
2016/02/04 | 376 | 379 | 361 | 369 | 342,400 |
2016/02/03 | 393 | 394 | 374 | 377 | 374,600 |
2016/02/02 | 400 | 403 | 395 | 396 | 188,300 |
2016/02/01 | 419 | 420 | 398 | 398 | 434,600 |
2016/01/29 | 400 | 418 | 390 | 410 | 286,800 |
2016/01/28 | 402 | 409 | 396 | 400 | 209,800 |
2016/01/27 | 410 | 413 | 398 | 406 | 176,500 |
2016/01/26 | 416 | 418 | 395 | 399 | 536,500 |
2016/01/25 | 423 | 427 | 410 | 420 | 685,500 |
2016/01/22 | 414 | 424 | 404 | 423 | 474,700 |
2016/01/21 | 414 | 429 | 408 | 411 | 1,104,200 |
2016/01/20 | 399 | 423 | 398 | 412 | 1,301,800 |
2016/01/19 | 388 | 404 | 383 | 400 | 692,700 |
2016/01/18 | 371 | 385 | 371 | 380 | 192,300 |
2016/01/15 | 399 | 399 | 377 | 392 | 358,400 |
2016/01/14 | 402 | 402 | 384 | 391 | 447,800 |
2016/01/13 | 410 | 421 | 407 | 411 | 303,800 |
2016/01/12 | 435 | 438 | 403 | 406 | 271,100 |
2016/01/08 | 442 | 446 | 433 | 439 | 239,200 |
2016/01/07 | 441 | 463 | 436 | 446 | 301,200 |
2016/01/06 | 460 | 465 | 421 | 449 | 833,200 |
2016/01/05 | 447 | 469 | 438 | 460 | 732,000 |
2016/01/04 | 426 | 475 | 426 | 449 | 1,365,700 |