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 |
---|---|---|---|---|---|
2018/12/28 | 280 | 281 | 275 | 275 | 172,600 |
2018/12/27 | 280 | 285 | 275 | 284 | 178,500 |
2018/12/26 | 255 | 270 | 255 | 266 | 219,000 |
2018/12/25 | 270 | 272 | 254 | 258 | 513,900 |
2018/12/21 | 298 | 298 | 282 | 288 | 263,100 |
2018/12/20 | 297 | 306 | 297 | 297 | 307,600 |
2018/12/19 | 294 | 305 | 291 | 303 | 269,900 |
2018/12/18 | 295 | 301 | 294 | 295 | 181,000 |
2018/12/17 | 309 | 309 | 302 | 305 | 135,000 |
2018/12/14 | 315 | 316 | 309 | 311 | 119,600 |
2018/12/13 | 320 | 321 | 316 | 317 | 116,900 |
2018/12/12 | 299 | 321 | 299 | 319 | 249,100 |
2018/12/11 | 309 | 309 | 299 | 299 | 310,400 |
2018/12/10 | 311 | 313 | 307 | 310 | 263,400 |
2018/12/07 | 318 | 321 | 313 | 316 | 192,500 |
2018/12/06 | 322 | 325 | 316 | 318 | 242,700 |
2018/12/05 | 331 | 333 | 324 | 325 | 307,000 |
2018/12/04 | 342 | 342 | 335 | 336 | 143,100 |
2018/12/03 | 341 | 343 | 340 | 341 | 66,600 |
2018/11/30 | 343 | 343 | 337 | 340 | 86,600 |
2018/11/29 | 348 | 348 | 342 | 343 | 130,400 |
2018/11/28 | 340 | 345 | 339 | 343 | 78,500 |
2018/11/27 | 342 | 343 | 337 | 339 | 122,600 |
2018/11/26 | 340 | 341 | 336 | 338 | 136,100 |
2018/11/22 | 337 | 343 | 335 | 339 | 223,300 |
2018/11/21 | 338 | 344 | 338 | 339 | 146,500 |
2018/11/20 | 355 | 355 | 342 | 344 | 283,100 |
2018/11/19 | 356 | 360 | 354 | 357 | 92,100 |
2018/11/16 | 366 | 369 | 357 | 358 | 119,600 |
2018/11/15 | 365 | 369 | 363 | 366 | 122,100 |
2018/11/14 | 374 | 374 | 368 | 370 | 140,000 |
2018/11/13 | 377 | 379 | 372 | 375 | 229,200 |
2018/11/12 | 384 | 389 | 381 | 384 | 126,000 |
2018/11/09 | 383 | 387 | 379 | 384 | 122,600 |
2018/11/08 | 387 | 391 | 383 | 383 | 164,300 |
2018/11/07 | 382 | 391 | 382 | 383 | 192,200 |
2018/11/06 | 385 | 390 | 380 | 383 | 174,900 |
2018/11/05 | 375 | 383 | 372 | 379 | 145,800 |
2018/11/02 | 366 | 378 | 366 | 376 | 226,200 |
2018/11/01 | 363 | 370 | 362 | 366 | 232,400 |
2018/10/31 | 353 | 363 | 353 | 363 | 206,300 |
2018/10/30 | 333 | 348 | 333 | 347 | 370,800 |
2018/10/29 | 344 | 350 | 336 | 336 | 260,800 |
2018/10/26 | 358 | 361 | 347 | 348 | 345,800 |
2018/10/25 | 362 | 365 | 356 | 357 | 373,200 |
2018/10/24 | 378 | 380 | 370 | 375 | 151,800 |
2018/10/23 | 383 | 387 | 376 | 378 | 224,100 |
2018/10/22 | 377 | 383 | 376 | 379 | 71,600 |
2018/10/19 | 375 | 377 | 374 | 375 | 109,900 |
2018/10/18 | 377 | 385 | 377 | 377 | 183,600 |
2018/10/17 | 377 | 384 | 375 | 381 | 122,000 |
2018/10/16 | 368 | 375 | 368 | 373 | 116,600 |
2018/10/15 | 374 | 375 | 368 | 370 | 155,200 |
2018/10/12 | 370 | 375 | 368 | 374 | 113,200 |
2018/10/11 | 370 | 377 | 365 | 370 | 233,000 |
2018/10/10 | 388 | 389 | 382 | 386 | 136,300 |
2018/10/09 | 390 | 391 | 383 | 384 | 140,700 |
2018/10/05 | 395 | 399 | 390 | 391 | 143,500 |
2018/10/04 | 398 | 398 | 390 | 397 | 144,700 |
2018/10/03 | 393 | 400 | 391 | 392 | 188,500 |
2018/10/02 | 401 | 402 | 392 | 392 | 230,800 |
2018/10/01 | 400 | 402 | 398 | 402 | 207,100 |
2018/09/28 | 401 | 403 | 395 | 397 | 180,900 |
2018/09/27 | 405 | 407 | 395 | 395 | 285,500 |
2018/09/26 | 401 | 411 | 399 | 405 | 256,600 |
2018/09/25 | 394 | 409 | 394 | 400 | 644,600 |
2018/09/21 | 391 | 395 | 387 | 390 | 218,500 |
2018/09/20 | 385 | 390 | 385 | 389 | 186,500 |
2018/09/19 | 381 | 384 | 377 | 380 | 161,900 |
2018/09/18 | 369 | 378 | 368 | 375 | 126,800 |
2018/09/14 | 369 | 373 | 368 | 370 | 150,800 |
2018/09/13 | 370 | 374 | 369 | 371 | 92,300 |
2018/09/12 | 371 | 374 | 368 | 370 | 111,700 |
2018/09/11 | 378 | 378 | 370 | 374 | 125,400 |
2018/09/10 | 381 | 382 | 375 | 376 | 99,300 |
2018/09/07 | 376 | 380 | 373 | 378 | 101,900 |
2018/09/06 | 385 | 386 | 379 | 382 | 121,000 |
2018/09/05 | 389 | 390 | 385 | 389 | 95,200 |
2018/09/04 | 383 | 392 | 383 | 390 | 129,800 |
2018/09/03 | 394 | 394 | 384 | 386 | 108,700 |
2018/08/31 | 391 | 395 | 389 | 391 | 120,200 |
2018/08/30 | 392 | 397 | 391 | 394 | 226,700 |
2018/08/29 | 379 | 392 | 379 | 389 | 178,800 |
2018/08/28 | 385 | 387 | 380 | 380 | 139,500 |
2018/08/27 | 379 | 386 | 379 | 382 | 100,000 |
2018/08/24 | 375 | 382 | 373 | 380 | 144,500 |
2018/08/23 | 371 | 375 | 370 | 373 | 86,400 |
2018/08/22 | 363 | 373 | 362 | 371 | 139,200 |
2018/08/21 | 365 | 365 | 359 | 363 | 60,000 |
2018/08/20 | 365 | 365 | 360 | 364 | 93,900 |
2018/08/17 | 360 | 367 | 359 | 364 | 134,600 |
2018/08/16 | 357 | 360 | 352 | 358 | 180,200 |
2018/08/15 | 364 | 364 | 359 | 360 | 102,300 |
2018/08/14 | 359 | 365 | 358 | 364 | 115,100 |
2018/08/13 | 370 | 370 | 353 | 356 | 414,000 |
2018/08/10 | 374 | 378 | 368 | 369 | 179,400 |
2018/08/09 | 380 | 380 | 375 | 375 | 64,300 |
2018/08/08 | 371 | 382 | 369 | 378 | 194,500 |
2018/08/07 | 376 | 377 | 371 | 371 | 177,400 |
2018/08/06 | 381 | 383 | 375 | 376 | 195,000 |
2018/08/03 | 387 | 390 | 379 | 379 | 206,700 |
2018/08/02 | 385 | 393 | 385 | 389 | 164,100 |
2018/08/01 | 387 | 388 | 382 | 385 | 179,700 |
2018/07/31 | 389 | 394 | 384 | 387 | 383,100 |
2018/07/30 | 385 | 389 | 381 | 383 | 303,800 |
2018/07/27 | 391 | 397 | 387 | 390 | 246,800 |
2018/07/26 | 401 | 402 | 390 | 391 | 248,200 |
2018/07/25 | 404 | 407 | 396 | 398 | 491,800 |
2018/07/24 | 389 | 396 | 387 | 392 | 237,800 |
2018/07/23 | 382 | 387 | 381 | 385 | 119,000 |
2018/07/20 | 382 | 385 | 379 | 382 | 147,300 |
2018/07/19 | 386 | 387 | 381 | 381 | 146,600 |
2018/07/18 | 381 | 389 | 380 | 383 | 316,200 |
2018/07/17 | 381 | 383 | 376 | 377 | 175,500 |
2018/07/13 | 381 | 382 | 376 | 379 | 131,400 |
2018/07/12 | 377 | 380 | 372 | 376 | 100,400 |
2018/07/11 | 376 | 378 | 370 | 373 | 155,100 |
2018/07/10 | 385 | 388 | 378 | 378 | 250,300 |
2018/07/09 | 375 | 383 | 372 | 380 | 208,700 |
2018/07/06 | 365 | 380 | 364 | 376 | 425,700 |
2018/07/05 | 374 | 375 | 361 | 362 | 383,000 |
2018/07/04 | 380 | 380 | 372 | 375 | 225,300 |
2018/07/03 | 381 | 388 | 371 | 375 | 345,700 |
2018/07/02 | 386 | 394 | 380 | 380 | 308,400 |
2018/06/29 | 388 | 391 | 386 | 388 | 232,000 |
2018/06/28 | 392 | 395 | 385 | 388 | 286,700 |
2018/06/27 | 398 | 399 | 392 | 394 | 163,800 |
2018/06/26 | 393 | 401 | 388 | 399 | 317,400 |
2018/06/25 | 402 | 408 | 396 | 397 | 298,100 |
2018/06/22 | 418 | 418 | 400 | 405 | 451,700 |
2018/06/21 | 420 | 423 | 413 | 418 | 312,500 |
2018/06/20 | 413 | 421 | 402 | 419 | 485,300 |
2018/06/19 | 417 | 424 | 410 | 412 | 495,500 |
2018/06/18 | 432 | 434 | 421 | 422 | 450,900 |
2018/06/15 | 445 | 446 | 430 | 434 | 635,700 |
2018/06/14 | 446 | 452 | 442 | 447 | 430,500 |
2018/06/13 | 452 | 455 | 445 | 449 | 350,500 |
2018/06/12 | 455 | 456 | 447 | 453 | 266,000 |
2018/06/11 | 463 | 465 | 445 | 451 | 480,300 |
2018/06/08 | 450 | 465 | 448 | 463 | 823,900 |
2018/06/07 | 445 | 454 | 444 | 451 | 427,600 |
2018/06/06 | 449 | 450 | 439 | 442 | 509,500 |
2018/06/05 | 463 | 467 | 441 | 444 | 1,018,100 |
2018/06/04 | 480 | 483 | 455 | 463 | 1,019,400 |
2018/06/01 | 498 | 498 | 475 | 476 | 664,900 |
2018/05/31 | 499 | 503 | 482 | 490 | 948,000 |
2018/05/30 | 505 | 516 | 495 | 497 | 1,597,800 |
2018/05/29 | 535 | 549 | 507 | 510 | 4,875,300 |
2018/05/28 | 507 | 538 | 501 | 536 | 2,287,700 |
2018/05/25 | 523 | 524 | 505 | 508 | 2,262,500 |
2018/05/24 | 514 | 535 | 498 | 533 | 6,585,000 |
2018/05/23 | 478 | 555 | 462 | 509 | 14,602,200 |
2018/05/22 | 483 | 490 | 470 | 478 | 733,300 |
2018/05/21 | 461 | 484 | 458 | 480 | 571,900 |
2018/05/18 | 474 | 475 | 465 | 467 | 447,600 |
2018/05/17 | 451 | 477 | 451 | 471 | 775,000 |
2018/05/16 | 442 | 455 | 442 | 447 | 320,000 |
2018/05/15 | 453 | 455 | 441 | 442 | 349,100 |
2018/05/14 | 455 | 461 | 451 | 456 | 201,800 |
2018/05/11 | 448 | 461 | 445 | 454 | 439,400 |
2018/05/10 | 470 | 481 | 447 | 449 | 744,600 |
2018/05/09 | 479 | 484 | 463 | 468 | 764,100 |
2018/05/08 | 464 | 507 | 460 | 477 | 3,855,200 |
2018/05/07 | 430 | 461 | 430 | 460 | 1,004,500 |
2018/05/02 | 425 | 433 | 425 | 431 | 170,500 |
2018/05/01 | 431 | 434 | 422 | 426 | 218,900 |
2018/04/27 | 435 | 440 | 434 | 439 | 198,900 |
2018/04/26 | 436 | 438 | 426 | 433 | 232,400 |
2018/04/25 | 433 | 438 | 426 | 433 | 262,900 |
2018/04/24 | 442 | 446 | 426 | 435 | 580,000 |
2018/04/23 | 436 | 451 | 436 | 440 | 499,200 |
2018/04/20 | 433 | 438 | 430 | 435 | 253,700 |
2018/04/19 | 420 | 437 | 417 | 431 | 359,900 |
2018/04/18 | 412 | 420 | 412 | 420 | 112,200 |
2018/04/17 | 416 | 418 | 409 | 413 | 101,300 |
2018/04/16 | 417 | 427 | 417 | 417 | 231,100 |
2018/04/13 | 414 | 421 | 413 | 420 | 216,100 |
2018/04/12 | 413 | 417 | 411 | 414 | 74,800 |
2018/04/11 | 411 | 416 | 410 | 413 | 71,000 |
2018/04/10 | 409 | 416 | 409 | 413 | 53,300 |
2018/04/09 | 411 | 416 | 408 | 409 | 90,600 |
2018/04/06 | 420 | 420 | 410 | 411 | 118,300 |
2018/04/05 | 426 | 426 | 418 | 418 | 154,200 |
2018/04/04 | 421 | 427 | 417 | 424 | 276,300 |
2018/04/03 | 408 | 425 | 408 | 416 | 423,700 |
2018/04/02 | 416 | 418 | 411 | 412 | 89,600 |
2018/03/30 | 419 | 419 | 412 | 418 | 202,800 |
2018/03/29 | 407 | 419 | 404 | 417 | 477,500 |
2018/03/28 | 398 | 407 | 397 | 406 | 179,000 |
2018/03/27 | 398 | 409 | 398 | 406 | 227,600 |
2018/03/26 | 386 | 395 | 378 | 394 | 294,100 |
2018/03/23 | 398 | 401 | 389 | 390 | 212,300 |
2018/03/22 | 408 | 409 | 403 | 405 | 119,300 |
2018/03/20 | 397 | 412 | 397 | 409 | 159,900 |
2018/03/19 | 410 | 414 | 399 | 405 | 167,600 |
2018/03/16 | 410 | 417 | 408 | 410 | 181,100 |
2018/03/15 | 410 | 413 | 405 | 408 | 97,500 |
2018/03/14 | 410 | 415 | 410 | 412 | 111,000 |
2018/03/13 | 403 | 415 | 403 | 415 | 169,100 |
2018/03/12 | 404 | 406 | 401 | 405 | 111,800 |
2018/03/09 | 407 | 407 | 400 | 402 | 175,200 |
2018/03/08 | 407 | 412 | 402 | 403 | 247,600 |
2018/03/07 | 410 | 415 | 407 | 410 | 124,300 |
2018/03/06 | 406 | 417 | 406 | 413 | 154,100 |
2018/03/05 | 404 | 406 | 400 | 404 | 317,400 |
2018/03/02 | 396 | 409 | 396 | 405 | 215,700 |
2018/03/01 | 404 | 410 | 403 | 404 | 155,300 |
2018/02/28 | 408 | 415 | 408 | 408 | 152,700 |
2018/02/27 | 411 | 413 | 407 | 410 | 191,300 |
2018/02/26 | 412 | 414 | 404 | 409 | 257,100 |
2018/02/23 | 391 | 413 | 389 | 407 | 482,900 |
2018/02/22 | 386 | 393 | 382 | 391 | 206,700 |
2018/02/21 | 390 | 394 | 384 | 389 | 271,500 |
2018/02/20 | 388 | 391 | 382 | 389 | 187,000 |
2018/02/19 | 374 | 388 | 373 | 386 | 272,300 |
2018/02/16 | 363 | 372 | 363 | 368 | 221,600 |
2018/02/15 | 361 | 368 | 358 | 363 | 172,100 |
2018/02/14 | 364 | 370 | 355 | 359 | 229,200 |
2018/02/13 | 370 | 371 | 362 | 364 | 185,200 |
2018/02/09 | 352 | 367 | 352 | 366 | 447,100 |
2018/02/08 | 368 | 379 | 367 | 373 | 402,100 |
2018/02/07 | 377 | 383 | 365 | 367 | 385,700 |
2018/02/06 | 376 | 377 | 355 | 366 | 1,052,900 |
2018/02/05 | 399 | 400 | 393 | 396 | 515,800 |
2018/02/02 | 420 | 421 | 403 | 404 | 1,041,100 |
2018/02/01 | 429 | 431 | 420 | 422 | 328,400 |
2018/01/31 | 425 | 434 | 422 | 429 | 453,500 |
2018/01/30 | 427 | 429 | 419 | 420 | 282,000 |
2018/01/29 | 436 | 440 | 426 | 426 | 459,400 |
2018/01/26 | 427 | 434 | 427 | 428 | 200,600 |
2018/01/25 | 427 | 432 | 425 | 427 | 177,300 |
2018/01/24 | 432 | 433 | 427 | 428 | 193,300 |
2018/01/23 | 425 | 433 | 424 | 430 | 199,800 |
2018/01/22 | 424 | 425 | 421 | 424 | 202,000 |
2018/01/19 | 418 | 422 | 417 | 419 | 90,800 |
2018/01/18 | 418 | 421 | 416 | 418 | 219,500 |
2018/01/17 | 422 | 424 | 416 | 416 | 476,100 |
2018/01/16 | 431 | 435 | 427 | 429 | 208,500 |
2018/01/15 | 428 | 436 | 428 | 431 | 177,000 |
2018/01/12 | 430 | 433 | 426 | 426 | 260,900 |
2018/01/11 | 434 | 436 | 430 | 431 | 264,500 |
2018/01/10 | 434 | 440 | 434 | 435 | 265,100 |
2018/01/09 | 432 | 437 | 430 | 436 | 340,900 |
2018/01/05 | 424 | 431 | 418 | 429 | 560,900 |
2018/01/04 | 417 | 425 | 415 | 423 | 371,500 |