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 |
---|---|---|---|---|---|
2019/12/30 | 243 | 243 | 241 | 243 | 56,900 |
2019/12/27 | 240 | 243 | 240 | 243 | 80,200 |
2019/12/26 | 238 | 240 | 238 | 240 | 204,100 |
2019/12/25 | 238 | 239 | 238 | 238 | 105,000 |
2019/12/24 | 240 | 240 | 238 | 240 | 139,100 |
2019/12/23 | 242 | 242 | 239 | 240 | 140,500 |
2019/12/20 | 241 | 243 | 240 | 242 | 114,300 |
2019/12/19 | 240 | 242 | 240 | 242 | 73,000 |
2019/12/18 | 241 | 242 | 240 | 240 | 115,300 |
2019/12/17 | 241 | 243 | 240 | 241 | 140,100 |
2019/12/16 | 242 | 244 | 241 | 241 | 121,600 |
2019/12/13 | 242 | 244 | 240 | 243 | 170,100 |
2019/12/12 | 245 | 245 | 242 | 242 | 153,600 |
2019/12/11 | 247 | 248 | 244 | 246 | 152,700 |
2019/12/10 | 247 | 248 | 244 | 246 | 161,100 |
2019/12/09 | 249 | 250 | 248 | 249 | 121,000 |
2019/12/06 | 248 | 248 | 247 | 247 | 37,500 |
2019/12/05 | 247 | 248 | 246 | 247 | 70,300 |
2019/12/04 | 246 | 247 | 246 | 246 | 86,200 |
2019/12/03 | 249 | 249 | 247 | 247 | 91,300 |
2019/12/02 | 249 | 250 | 248 | 250 | 61,600 |
2019/11/29 | 247 | 248 | 246 | 248 | 87,700 |
2019/11/28 | 249 | 249 | 247 | 247 | 66,300 |
2019/11/27 | 250 | 250 | 249 | 249 | 19,000 |
2019/11/26 | 250 | 250 | 248 | 249 | 67,400 |
2019/11/25 | 249 | 250 | 249 | 249 | 40,100 |
2019/11/22 | 249 | 250 | 249 | 249 | 30,000 |
2019/11/21 | 248 | 250 | 247 | 250 | 72,500 |
2019/11/20 | 248 | 249 | 247 | 249 | 100,900 |
2019/11/19 | 250 | 250 | 248 | 249 | 83,700 |
2019/11/18 | 251 | 251 | 249 | 250 | 87,100 |
2019/11/15 | 249 | 252 | 248 | 251 | 120,300 |
2019/11/14 | 252 | 253 | 250 | 250 | 123,200 |
2019/11/13 | 254 | 254 | 252 | 253 | 36,900 |
2019/11/12 | 254 | 255 | 253 | 255 | 39,500 |
2019/11/11 | 255 | 256 | 254 | 254 | 29,800 |
2019/11/08 | 257 | 257 | 253 | 254 | 57,800 |
2019/11/07 | 255 | 255 | 253 | 255 | 55,600 |
2019/11/06 | 257 | 258 | 254 | 256 | 92,700 |
2019/11/05 | 260 | 260 | 253 | 258 | 105,400 |
2019/11/01 | 257 | 257 | 254 | 255 | 48,000 |
2019/10/31 | 260 | 260 | 254 | 259 | 115,600 |
2019/10/30 | 253 | 261 | 252 | 257 | 217,500 |
2019/10/29 | 254 | 255 | 253 | 253 | 101,200 |
2019/10/28 | 256 | 256 | 251 | 252 | 123,200 |
2019/10/25 | 252 | 255 | 250 | 253 | 131,300 |
2019/10/24 | 254 | 254 | 251 | 253 | 66,200 |
2019/10/23 | 253 | 255 | 251 | 254 | 58,200 |
2019/10/21 | 252 | 255 | 250 | 253 | 52,600 |
2019/10/18 | 250 | 253 | 250 | 251 | 75,100 |
2019/10/17 | 251 | 253 | 250 | 250 | 87,400 |
2019/10/16 | 253 | 256 | 252 | 253 | 104,600 |
2019/10/15 | 252 | 253 | 250 | 253 | 92,800 |
2019/10/11 | 253 | 254 | 250 | 250 | 156,400 |
2019/10/10 | 253 | 255 | 253 | 254 | 72,900 |
2019/10/09 | 254 | 256 | 253 | 255 | 52,200 |
2019/10/08 | 255 | 259 | 255 | 257 | 66,900 |
2019/10/07 | 254 | 257 | 254 | 257 | 68,600 |
2019/10/04 | 256 | 257 | 254 | 257 | 54,800 |
2019/10/03 | 255 | 257 | 255 | 256 | 73,300 |
2019/10/02 | 256 | 262 | 256 | 260 | 71,800 |
2019/10/01 | 257 | 264 | 257 | 263 | 68,900 |
2019/09/30 | 260 | 261 | 257 | 259 | 85,000 |
2019/09/27 | 265 | 265 | 259 | 260 | 92,500 |
2019/09/26 | 263 | 269 | 263 | 265 | 154,000 |
2019/09/25 | 270 | 271 | 267 | 268 | 55,900 |
2019/09/24 | 272 | 273 | 268 | 270 | 84,400 |
2019/09/20 | 271 | 272 | 269 | 272 | 67,900 |
2019/09/19 | 266 | 272 | 266 | 271 | 109,900 |
2019/09/18 | 272 | 272 | 266 | 267 | 71,900 |
2019/09/17 | 272 | 273 | 269 | 272 | 105,100 |
2019/09/13 | 275 | 275 | 269 | 273 | 123,400 |
2019/09/12 | 280 | 283 | 274 | 275 | 121,700 |
2019/09/11 | 272 | 281 | 271 | 280 | 237,500 |
2019/09/10 | 265 | 273 | 264 | 273 | 185,300 |
2019/09/09 | 264 | 267 | 262 | 264 | 132,500 |
2019/09/06 | 268 | 269 | 262 | 263 | 110,800 |
2019/09/05 | 263 | 269 | 263 | 267 | 87,400 |
2019/09/04 | 263 | 264 | 261 | 261 | 46,000 |
2019/09/03 | 262 | 265 | 262 | 263 | 43,800 |
2019/09/02 | 262 | 266 | 262 | 263 | 52,900 |
2019/08/30 | 259 | 265 | 259 | 263 | 59,000 |
2019/08/29 | 256 | 257 | 252 | 257 | 57,100 |
2019/08/28 | 256 | 258 | 256 | 257 | 28,900 |
2019/08/27 | 258 | 262 | 257 | 257 | 63,500 |
2019/08/26 | 257 | 259 | 256 | 258 | 99,300 |
2019/08/23 | 264 | 265 | 263 | 263 | 26,000 |
2019/08/22 | 267 | 267 | 263 | 264 | 51,600 |
2019/08/21 | 264 | 267 | 263 | 267 | 38,600 |
2019/08/20 | 265 | 267 | 263 | 265 | 65,400 |
2019/08/19 | 265 | 266 | 263 | 264 | 37,900 |
2019/08/16 | 262 | 266 | 262 | 262 | 37,400 |
2019/08/15 | 266 | 266 | 258 | 262 | 202,800 |
2019/08/14 | 273 | 273 | 270 | 271 | 29,100 |
2019/08/13 | 270 | 271 | 266 | 270 | 60,900 |
2019/08/09 | 275 | 275 | 273 | 274 | 30,800 |
2019/08/08 | 270 | 274 | 269 | 273 | 36,800 |
2019/08/07 | 272 | 275 | 271 | 271 | 51,500 |
2019/08/06 | 264 | 273 | 262 | 272 | 154,200 |
2019/08/05 | 274 | 274 | 268 | 270 | 102,100 |
2019/08/02 | 278 | 280 | 273 | 276 | 123,600 |
2019/08/01 | 282 | 284 | 281 | 282 | 22,000 |
2019/07/31 | 280 | 283 | 279 | 282 | 83,400 |
2019/07/30 | 284 | 289 | 283 | 287 | 44,000 |
2019/07/29 | 284 | 284 | 282 | 284 | 42,100 |
2019/07/26 | 285 | 287 | 283 | 285 | 53,800 |
2019/07/25 | 288 | 289 | 285 | 285 | 44,600 |
2019/07/24 | 289 | 291 | 287 | 288 | 58,500 |
2019/07/23 | 289 | 292 | 286 | 289 | 65,600 |
2019/07/22 | 291 | 291 | 285 | 289 | 69,100 |
2019/07/19 | 285 | 290 | 283 | 290 | 68,300 |
2019/07/18 | 288 | 289 | 281 | 283 | 89,200 |
2019/07/17 | 291 | 293 | 289 | 290 | 44,700 |
2019/07/16 | 294 | 295 | 291 | 293 | 43,600 |
2019/07/12 | 300 | 300 | 293 | 294 | 83,600 |
2019/07/11 | 300 | 304 | 298 | 299 | 104,400 |
2019/07/10 | 298 | 299 | 296 | 298 | 55,300 |
2019/07/09 | 299 | 300 | 297 | 299 | 55,800 |
2019/07/08 | 301 | 301 | 297 | 300 | 53,300 |
2019/07/05 | 304 | 305 | 298 | 300 | 117,100 |
2019/07/04 | 303 | 306 | 302 | 304 | 99,500 |
2019/07/03 | 299 | 303 | 297 | 302 | 108,300 |
2019/07/02 | 299 | 300 | 296 | 300 | 92,300 |
2019/07/01 | 301 | 303 | 297 | 300 | 213,900 |
2019/06/28 | 296 | 299 | 293 | 296 | 124,400 |
2019/06/27 | 296 | 304 | 294 | 300 | 292,100 |
2019/06/26 | 284 | 300 | 283 | 291 | 408,100 |
2019/06/25 | 285 | 288 | 284 | 286 | 80,300 |
2019/06/24 | 290 | 290 | 285 | 288 | 44,300 |
2019/06/21 | 290 | 291 | 287 | 287 | 70,300 |
2019/06/20 | 290 | 292 | 288 | 291 | 99,100 |
2019/06/19 | 286 | 291 | 286 | 290 | 76,000 |
2019/06/18 | 288 | 292 | 283 | 283 | 135,600 |
2019/06/17 | 287 | 290 | 286 | 288 | 85,500 |
2019/06/14 | 282 | 285 | 280 | 285 | 44,600 |
2019/06/13 | 284 | 285 | 281 | 282 | 98,300 |
2019/06/12 | 287 | 290 | 285 | 285 | 57,900 |
2019/06/11 | 285 | 290 | 285 | 290 | 61,600 |
2019/06/10 | 285 | 289 | 284 | 286 | 78,200 |
2019/06/07 | 283 | 287 | 283 | 285 | 69,900 |
2019/06/06 | 288 | 288 | 284 | 284 | 32,000 |
2019/06/05 | 283 | 288 | 282 | 287 | 90,300 |
2019/06/04 | 277 | 282 | 274 | 280 | 139,200 |
2019/06/03 | 285 | 288 | 276 | 278 | 158,100 |
2019/05/31 | 288 | 291 | 286 | 288 | 80,100 |
2019/05/30 | 289 | 293 | 287 | 292 | 61,100 |
2019/05/29 | 290 | 292 | 285 | 291 | 113,700 |
2019/05/28 | 294 | 296 | 292 | 292 | 101,600 |
2019/05/27 | 291 | 297 | 290 | 294 | 104,900 |
2019/05/24 | 288 | 293 | 286 | 291 | 87,000 |
2019/05/23 | 293 | 297 | 290 | 291 | 101,100 |
2019/05/22 | 293 | 299 | 291 | 294 | 107,700 |
2019/05/21 | 295 | 296 | 291 | 293 | 68,900 |
2019/05/20 | 294 | 297 | 292 | 295 | 93,000 |
2019/05/17 | 293 | 295 | 290 | 292 | 92,700 |
2019/05/16 | 292 | 296 | 287 | 293 | 177,400 |
2019/05/15 | 294 | 294 | 289 | 292 | 102,600 |
2019/05/14 | 284 | 293 | 281 | 293 | 183,000 |
2019/05/13 | 293 | 300 | 291 | 292 | 168,100 |
2019/05/10 | 292 | 298 | 290 | 294 | 235,900 |
2019/05/09 | 295 | 297 | 292 | 293 | 107,700 |
2019/05/08 | 295 | 298 | 294 | 297 | 111,800 |
2019/05/07 | 295 | 305 | 295 | 298 | 199,400 |
2019/04/26 | 297 | 297 | 290 | 292 | 175,400 |
2019/04/25 | 300 | 300 | 295 | 299 | 219,600 |
2019/04/24 | 304 | 307 | 299 | 300 | 171,300 |
2019/04/23 | 307 | 308 | 301 | 305 | 144,400 |
2019/04/22 | 306 | 308 | 303 | 306 | 205,500 |
2019/04/19 | 306 | 308 | 302 | 305 | 207,200 |
2019/04/18 | 311 | 312 | 303 | 306 | 186,300 |
2019/04/17 | 310 | 315 | 309 | 311 | 98,100 |
2019/04/16 | 308 | 313 | 306 | 307 | 101,200 |
2019/04/15 | 298 | 309 | 298 | 307 | 168,100 |
2019/04/12 | 307 | 307 | 296 | 297 | 176,900 |
2019/04/11 | 310 | 310 | 304 | 306 | 164,400 |
2019/04/10 | 319 | 319 | 309 | 310 | 248,700 |
2019/04/09 | 320 | 322 | 316 | 319 | 254,600 |
2019/04/08 | 310 | 335 | 310 | 324 | 1,163,100 |
2019/04/05 | 309 | 312 | 307 | 309 | 95,000 |
2019/04/04 | 312 | 319 | 309 | 310 | 213,900 |
2019/04/03 | 314 | 318 | 309 | 310 | 299,500 |
2019/04/02 | 308 | 320 | 304 | 312 | 1,070,700 |
2019/04/01 | 305 | 307 | 303 | 306 | 153,500 |
2019/03/29 | 308 | 309 | 301 | 305 | 284,100 |
2019/03/28 | 307 | 315 | 297 | 302 | 581,300 |
2019/03/27 | 320 | 321 | 302 | 311 | 1,276,200 |
2019/03/26 | 316 | 358 | 315 | 328 | 5,936,100 |
2019/03/25 | 285 | 286 | 281 | 284 | 137,300 |
2019/03/22 | 289 | 290 | 286 | 290 | 51,000 |
2019/03/20 | 288 | 289 | 285 | 288 | 66,300 |
2019/03/19 | 290 | 293 | 286 | 289 | 133,200 |
2019/03/18 | 289 | 291 | 286 | 290 | 74,400 |
2019/03/15 | 289 | 290 | 287 | 287 | 72,500 |
2019/03/14 | 290 | 291 | 287 | 289 | 49,400 |
2019/03/13 | 288 | 291 | 284 | 289 | 96,500 |
2019/03/12 | 286 | 294 | 285 | 290 | 104,900 |
2019/03/11 | 284 | 288 | 280 | 283 | 111,000 |
2019/03/08 | 293 | 293 | 283 | 284 | 169,900 |
2019/03/07 | 300 | 301 | 296 | 297 | 102,300 |
2019/03/06 | 301 | 302 | 299 | 299 | 71,600 |
2019/03/05 | 300 | 304 | 298 | 302 | 149,600 |
2019/03/04 | 305 | 307 | 301 | 304 | 58,400 |
2019/03/01 | 312 | 312 | 303 | 303 | 217,400 |
2019/02/28 | 297 | 315 | 295 | 308 | 439,700 |
2019/02/27 | 294 | 299 | 292 | 297 | 223,800 |
2019/02/26 | 295 | 296 | 288 | 290 | 169,600 |
2019/02/25 | 292 | 296 | 292 | 294 | 98,800 |
2019/02/22 | 292 | 293 | 288 | 292 | 126,600 |
2019/02/21 | 294 | 296 | 292 | 295 | 214,800 |
2019/02/20 | 294 | 295 | 292 | 294 | 157,200 |
2019/02/19 | 291 | 294 | 290 | 294 | 114,200 |
2019/02/18 | 289 | 293 | 289 | 291 | 175,000 |
2019/02/15 | 284 | 286 | 282 | 286 | 59,600 |
2019/02/14 | 286 | 288 | 284 | 288 | 99,400 |
2019/02/13 | 290 | 290 | 286 | 289 | 65,500 |
2019/02/12 | 288 | 291 | 287 | 289 | 72,400 |
2019/02/08 | 287 | 290 | 284 | 286 | 71,600 |
2019/02/07 | 293 | 293 | 287 | 292 | 119,200 |
2019/02/06 | 290 | 295 | 289 | 294 | 123,100 |
2019/02/05 | 291 | 294 | 288 | 290 | 56,900 |
2019/02/04 | 284 | 292 | 283 | 290 | 63,200 |
2019/02/01 | 289 | 289 | 285 | 285 | 69,300 |
2019/01/31 | 290 | 293 | 289 | 289 | 116,000 |
2019/01/30 | 297 | 297 | 288 | 288 | 107,300 |
2019/01/29 | 295 | 296 | 291 | 296 | 62,100 |
2019/01/28 | 301 | 301 | 296 | 297 | 39,700 |
2019/01/25 | 299 | 302 | 298 | 299 | 78,300 |
2019/01/24 | 297 | 300 | 295 | 299 | 63,300 |
2019/01/23 | 292 | 299 | 291 | 297 | 113,300 |
2019/01/22 | 300 | 302 | 293 | 295 | 96,900 |
2019/01/21 | 303 | 305 | 296 | 298 | 104,500 |
2019/01/18 | 296 | 300 | 293 | 299 | 153,100 |
2019/01/17 | 291 | 296 | 291 | 295 | 82,900 |
2019/01/16 | 292 | 293 | 289 | 290 | 62,700 |
2019/01/15 | 285 | 294 | 284 | 291 | 83,200 |
2019/01/11 | 286 | 290 | 285 | 288 | 113,000 |
2019/01/10 | 288 | 288 | 280 | 286 | 101,700 |
2019/01/09 | 295 | 297 | 288 | 291 | 156,000 |
2019/01/08 | 290 | 294 | 289 | 290 | 115,500 |
2019/01/07 | 281 | 290 | 281 | 288 | 161,000 |
2019/01/04 | 270 | 275 | 266 | 275 | 120,200 |