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 |
---|---|---|---|---|---|
2022/12/30 | 287 | 291 | 285 | 290 | 74,200 |
2022/12/29 | 293 | 293 | 281 | 285 | 105,600 |
2022/12/28 | 277 | 286 | 273 | 285 | 121,200 |
2022/12/27 | 272 | 276 | 272 | 276 | 45,800 |
2022/12/26 | 268 | 274 | 265 | 273 | 61,400 |
2022/12/23 | 266 | 271 | 265 | 267 | 41,800 |
2022/12/22 | 273 | 273 | 267 | 271 | 44,200 |
2022/12/21 | 276 | 276 | 269 | 269 | 87,400 |
2022/12/20 | 275 | 276 | 267 | 274 | 76,900 |
2022/12/19 | 279 | 280 | 273 | 274 | 40,900 |
2022/12/16 | 284 | 285 | 279 | 279 | 55,000 |
2022/12/15 | 286 | 289 | 286 | 286 | 21,200 |
2022/12/14 | 290 | 290 | 286 | 289 | 55,000 |
2022/12/13 | 290 | 292 | 286 | 290 | 96,600 |
2022/12/12 | 288 | 294 | 288 | 289 | 83,000 |
2022/12/09 | 290 | 292 | 288 | 290 | 53,600 |
2022/12/08 | 290 | 292 | 287 | 289 | 100,900 |
2022/12/07 | 291 | 292 | 288 | 290 | 73,900 |
2022/12/06 | 290 | 293 | 286 | 291 | 120,400 |
2022/12/05 | 290 | 296 | 287 | 292 | 232,500 |
2022/12/02 | 278 | 290 | 277 | 289 | 325,500 |
2022/12/01 | 279 | 280 | 272 | 278 | 163,400 |
2022/11/30 | 277 | 280 | 276 | 278 | 62,400 |
2022/11/29 | 274 | 278 | 272 | 278 | 96,200 |
2022/11/28 | 274 | 277 | 274 | 275 | 64,500 |
2022/11/25 | 270 | 275 | 270 | 274 | 131,800 |
2022/11/24 | 271 | 273 | 270 | 271 | 120,200 |
2022/11/22 | 268 | 270 | 267 | 269 | 90,600 |
2022/11/21 | 271 | 271 | 267 | 267 | 40,100 |
2022/11/18 | 268 | 271 | 268 | 269 | 67,600 |
2022/11/17 | 270 | 271 | 268 | 269 | 78,300 |
2022/11/16 | 270 | 273 | 268 | 270 | 54,000 |
2022/11/15 | 272 | 274 | 270 | 270 | 130,700 |
2022/11/14 | 274 | 274 | 269 | 272 | 152,300 |
2022/11/11 | 276 | 277 | 266 | 275 | 296,800 |
2022/11/10 | 274 | 277 | 271 | 274 | 144,800 |
2022/11/09 | 271 | 279 | 271 | 276 | 307,800 |
2022/11/08 | 275 | 275 | 270 | 273 | 140,400 |
2022/11/07 | 274 | 275 | 271 | 273 | 135,400 |
2022/11/04 | 271 | 275 | 270 | 274 | 96,900 |
2022/11/02 | 271 | 278 | 265 | 275 | 279,100 |
2022/11/01 | 275 | 276 | 269 | 272 | 128,800 |
2022/10/31 | 273 | 276 | 271 | 274 | 178,800 |
2022/10/28 | 280 | 283 | 268 | 274 | 423,100 |
2022/10/27 | 281 | 284 | 281 | 283 | 209,200 |
2022/10/26 | 279 | 283 | 277 | 282 | 148,600 |
2022/10/25 | 285 | 285 | 274 | 279 | 363,200 |
2022/10/24 | 284 | 288 | 279 | 281 | 187,900 |
2022/10/21 | 280 | 281 | 277 | 278 | 215,300 |
2022/10/20 | 275 | 280 | 273 | 280 | 241,400 |
2022/10/19 | 272 | 278 | 270 | 277 | 212,200 |
2022/10/18 | 272 | 275 | 270 | 273 | 150,700 |
2022/10/17 | 268 | 275 | 262 | 270 | 156,200 |
2022/10/14 | 268 | 271 | 265 | 270 | 189,100 |
2022/10/13 | 268 | 268 | 264 | 264 | 134,600 |
2022/10/12 | 263 | 269 | 262 | 267 | 113,100 |
2022/10/11 | 267 | 267 | 262 | 266 | 96,300 |
2022/10/07 | 268 | 270 | 266 | 270 | 99,800 |
2022/10/06 | 274 | 277 | 270 | 270 | 188,400 |
2022/10/05 | 271 | 274 | 269 | 274 | 104,900 |
2022/10/04 | 268 | 270 | 266 | 268 | 104,500 |
2022/10/03 | 263 | 265 | 258 | 264 | 101,600 |
2022/09/30 | 260 | 264 | 260 | 263 | 188,700 |
2022/09/29 | 264 | 264 | 261 | 261 | 149,800 |
2022/09/28 | 265 | 270 | 263 | 267 | 182,500 |
2022/09/27 | 260 | 267 | 260 | 264 | 109,300 |
2022/09/26 | 270 | 270 | 261 | 262 | 149,300 |
2022/09/22 | 269 | 273 | 268 | 270 | 103,800 |
2022/09/21 | 267 | 274 | 265 | 273 | 197,700 |
2022/09/20 | 267 | 272 | 266 | 268 | 221,800 |
2022/09/16 | 261 | 274 | 261 | 274 | 304,100 |
2022/09/15 | 258 | 266 | 258 | 262 | 75,700 |
2022/09/14 | 255 | 261 | 252 | 260 | 131,100 |
2022/09/13 | 258 | 260 | 257 | 258 | 122,100 |
2022/09/12 | 254 | 257 | 254 | 257 | 197,800 |
2022/09/09 | 250 | 253 | 250 | 252 | 186,500 |
2022/09/08 | 249 | 251 | 249 | 251 | 173,700 |
2022/09/07 | 248 | 249 | 246 | 247 | 139,500 |
2022/09/06 | 245 | 251 | 244 | 250 | 89,900 |
2022/09/05 | 245 | 246 | 242 | 244 | 58,400 |
2022/09/02 | 247 | 248 | 243 | 245 | 87,700 |
2022/09/01 | 246 | 249 | 244 | 248 | 69,100 |
2022/08/31 | 249 | 250 | 247 | 248 | 136,600 |
2022/08/30 | 249 | 250 | 247 | 250 | 63,900 |
2022/08/29 | 247 | 252 | 246 | 248 | 104,500 |
2022/08/26 | 249 | 250 | 248 | 250 | 57,000 |
2022/08/25 | 248 | 248 | 246 | 246 | 123,300 |
2022/08/24 | 247 | 249 | 245 | 246 | 135,100 |
2022/08/23 | 246 | 247 | 245 | 245 | 64,900 |
2022/08/22 | 246 | 248 | 243 | 248 | 144,400 |
2022/08/19 | 249 | 249 | 246 | 247 | 100,800 |
2022/08/18 | 245 | 249 | 244 | 248 | 99,000 |
2022/08/17 | 245 | 249 | 245 | 248 | 96,000 |
2022/08/16 | 244 | 247 | 244 | 245 | 52,000 |
2022/08/15 | 246 | 248 | 244 | 245 | 72,200 |
2022/08/12 | 247 | 251 | 245 | 247 | 132,500 |
2022/08/10 | 252 | 252 | 247 | 247 | 114,000 |
2022/08/09 | 255 | 255 | 251 | 252 | 95,600 |
2022/08/08 | 253 | 257 | 251 | 256 | 56,800 |
2022/08/05 | 259 | 259 | 253 | 256 | 99,100 |
2022/08/04 | 255 | 259 | 254 | 257 | 107,100 |
2022/08/03 | 254 | 256 | 246 | 255 | 117,600 |
2022/08/02 | 255 | 256 | 253 | 254 | 155,300 |
2022/08/01 | 257 | 257 | 246 | 257 | 219,500 |
2022/07/29 | 255 | 258 | 249 | 256 | 210,200 |
2022/07/28 | 257 | 259 | 252 | 257 | 273,700 |
2022/07/27 | 255 | 259 | 253 | 256 | 464,300 |
2022/07/26 | 252 | 255 | 251 | 254 | 124,900 |
2022/07/25 | 247 | 253 | 247 | 253 | 102,500 |
2022/07/22 | 248 | 252 | 245 | 250 | 116,400 |
2022/07/21 | 248 | 251 | 245 | 250 | 85,200 |
2022/07/20 | 246 | 250 | 245 | 247 | 139,100 |
2022/07/19 | 246 | 246 | 242 | 244 | 55,700 |
2022/07/15 | 244 | 246 | 238 | 244 | 96,700 |
2022/07/14 | 248 | 248 | 243 | 246 | 127,000 |
2022/07/13 | 250 | 252 | 247 | 249 | 90,300 |
2022/07/12 | 251 | 253 | 248 | 252 | 146,100 |
2022/07/11 | 255 | 255 | 252 | 254 | 144,100 |
2022/07/08 | 249 | 255 | 244 | 254 | 244,300 |
2022/07/07 | 248 | 250 | 246 | 249 | 194,000 |
2022/07/06 | 250 | 250 | 243 | 248 | 139,500 |
2022/07/05 | 260 | 260 | 250 | 250 | 201,000 |
2022/07/04 | 257 | 259 | 254 | 257 | 204,100 |
2022/07/01 | 258 | 259 | 254 | 257 | 158,900 |
2022/06/30 | 264 | 264 | 258 | 262 | 209,200 |
2022/06/29 | 260 | 264 | 256 | 264 | 135,200 |
2022/06/28 | 256 | 261 | 256 | 261 | 121,500 |
2022/06/27 | 256 | 259 | 254 | 259 | 134,400 |
2022/06/24 | 251 | 253 | 249 | 252 | 97,300 |
2022/06/23 | 245 | 251 | 245 | 251 | 98,600 |
2022/06/22 | 246 | 248 | 240 | 244 | 153,000 |
2022/06/21 | 238 | 244 | 237 | 244 | 132,800 |
2022/06/20 | 237 | 239 | 233 | 236 | 76,900 |
2022/06/17 | 237 | 240 | 236 | 237 | 52,600 |
2022/06/16 | 241 | 244 | 240 | 241 | 57,300 |
2022/06/15 | 246 | 246 | 239 | 240 | 103,500 |
2022/06/14 | 247 | 247 | 242 | 244 | 109,300 |
2022/06/13 | 247 | 250 | 244 | 249 | 160,100 |
2022/06/10 | 249 | 251 | 248 | 249 | 198,300 |
2022/06/09 | 249 | 253 | 247 | 252 | 319,600 |
2022/06/08 | 244 | 252 | 243 | 250 | 196,600 |
2022/06/07 | 239 | 246 | 239 | 242 | 256,900 |
2022/06/06 | 237 | 240 | 235 | 239 | 101,400 |
2022/06/03 | 240 | 240 | 234 | 237 | 63,300 |
2022/06/02 | 236 | 239 | 233 | 238 | 119,300 |
2022/06/01 | 232 | 238 | 232 | 238 | 104,700 |
2022/05/31 | 234 | 236 | 232 | 232 | 104,200 |
2022/05/30 | 233 | 236 | 230 | 235 | 195,500 |
2022/05/27 | 232 | 233 | 230 | 230 | 157,200 |
2022/05/26 | 229 | 232 | 228 | 232 | 121,600 |
2022/05/25 | 227 | 228 | 224 | 227 | 103,100 |
2022/05/24 | 228 | 230 | 224 | 228 | 134,100 |
2022/05/23 | 230 | 230 | 227 | 229 | 141,200 |
2022/05/20 | 224 | 227 | 222 | 227 | 96,500 |
2022/05/19 | 230 | 230 | 222 | 224 | 206,500 |
2022/05/18 | 235 | 241 | 233 | 237 | 153,300 |
2022/05/17 | 234 | 235 | 232 | 234 | 68,000 |
2022/05/16 | 240 | 242 | 233 | 234 | 76,600 |
2022/05/13 | 231 | 237 | 231 | 236 | 103,000 |
2022/05/12 | 232 | 236 | 231 | 231 | 111,300 |
2022/05/11 | 237 | 240 | 234 | 238 | 69,500 |
2022/05/10 | 240 | 241 | 234 | 238 | 116,500 |
2022/05/09 | 255 | 255 | 241 | 241 | 124,300 |
2022/05/06 | 258 | 258 | 253 | 255 | 102,900 |
2022/05/02 | 258 | 259 | 254 | 258 | 196,400 |
2022/04/28 | 258 | 259 | 254 | 257 | 151,300 |
2022/04/27 | 255 | 257 | 249 | 255 | 139,700 |
2022/04/26 | 264 | 264 | 256 | 257 | 122,800 |
2022/04/25 | 280 | 280 | 263 | 263 | 150,500 |
2022/04/22 | 278 | 278 | 276 | 276 | 134,000 |
2022/04/21 | 281 | 282 | 275 | 281 | 247,800 |
2022/04/20 | 277 | 280 | 275 | 278 | 228,800 |
2022/04/19 | 270 | 275 | 270 | 274 | 165,700 |
2022/04/18 | 268 | 271 | 266 | 268 | 158,900 |
2022/04/15 | 273 | 275 | 270 | 271 | 81,600 |
2022/04/14 | 280 | 281 | 274 | 276 | 127,400 |
2022/04/13 | 276 | 279 | 274 | 279 | 161,600 |
2022/04/12 | 282 | 285 | 277 | 279 | 106,000 |
2022/04/11 | 287 | 287 | 278 | 281 | 211,500 |
2022/04/08 | 286 | 288 | 280 | 286 | 129,900 |
2022/04/07 | 295 | 296 | 282 | 288 | 236,100 |
2022/04/06 | 295 | 299 | 292 | 298 | 233,800 |
2022/04/05 | 295 | 297 | 293 | 296 | 131,300 |
2022/04/04 | 291 | 294 | 290 | 293 | 102,100 |
2022/04/01 | 296 | 296 | 291 | 292 | 190,100 |
2022/03/31 | 291 | 299 | 288 | 297 | 277,200 |
2022/03/30 | 296 | 296 | 287 | 290 | 247,500 |
2022/03/29 | 290 | 303 | 286 | 296 | 336,200 |
2022/03/28 | 291 | 292 | 285 | 287 | 290,100 |
2022/03/25 | 288 | 294 | 285 | 289 | 235,700 |
2022/03/24 | 273 | 289 | 273 | 288 | 299,900 |
2022/03/23 | 273 | 277 | 267 | 276 | 267,900 |
2022/03/22 | 266 | 272 | 264 | 271 | 220,200 |
2022/03/18 | 264 | 268 | 259 | 267 | 137,900 |
2022/03/17 | 262 | 264 | 254 | 264 | 254,400 |
2022/03/16 | 256 | 262 | 255 | 260 | 289,400 |
2022/03/15 | 256 | 258 | 255 | 256 | 182,300 |
2022/03/14 | 253 | 256 | 248 | 255 | 235,600 |
2022/03/11 | 248 | 254 | 248 | 253 | 294,200 |
2022/03/10 | 250 | 251 | 248 | 251 | 248,200 |
2022/03/09 | 245 | 251 | 245 | 246 | 266,100 |
2022/03/08 | 236 | 251 | 235 | 249 | 250,700 |
2022/03/07 | 241 | 242 | 237 | 239 | 171,400 |
2022/03/04 | 247 | 247 | 241 | 241 | 238,200 |
2022/03/03 | 252 | 254 | 248 | 248 | 172,400 |
2022/03/02 | 247 | 252 | 245 | 251 | 200,700 |
2022/03/01 | 249 | 252 | 246 | 248 | 310,100 |
2022/02/28 | 247 | 250 | 244 | 248 | 209,300 |
2022/02/25 | 243 | 249 | 239 | 247 | 186,900 |
2022/02/24 | 249 | 249 | 242 | 245 | 319,000 |
2022/02/22 | 233 | 252 | 231 | 248 | 655,500 |
2022/02/21 | 235 | 238 | 231 | 235 | 183,800 |
2022/02/18 | 235 | 236 | 232 | 234 | 179,400 |
2022/02/17 | 237 | 238 | 234 | 236 | 153,700 |
2022/02/16 | 229 | 237 | 227 | 235 | 302,500 |
2022/02/15 | 226 | 232 | 225 | 226 | 278,100 |
2022/02/14 | 223 | 227 | 223 | 225 | 119,100 |
2022/02/10 | 224 | 227 | 220 | 226 | 215,400 |
2022/02/09 | 220 | 225 | 219 | 224 | 144,200 |
2022/02/08 | 214 | 221 | 214 | 220 | 120,600 |
2022/02/07 | 215 | 218 | 213 | 217 | 125,800 |
2022/02/04 | 217 | 218 | 213 | 216 | 105,000 |
2022/02/03 | 217 | 218 | 212 | 217 | 121,200 |
2022/02/02 | 218 | 218 | 216 | 217 | 83,800 |
2022/02/01 | 212 | 218 | 206 | 218 | 327,500 |
2022/01/31 | 210 | 214 | 209 | 214 | 311,500 |
2022/01/28 | 206 | 209 | 203 | 209 | 209,600 |
2022/01/27 | 210 | 213 | 198 | 206 | 624,400 |
2022/01/26 | 226 | 230 | 211 | 211 | 1,013,000 |
2022/01/25 | 218 | 219 | 214 | 214 | 125,100 |
2022/01/24 | 219 | 220 | 217 | 220 | 86,600 |
2022/01/21 | 216 | 220 | 214 | 220 | 168,800 |
2022/01/20 | 218 | 221 | 215 | 219 | 119,300 |
2022/01/19 | 221 | 225 | 218 | 218 | 173,700 |
2022/01/18 | 222 | 227 | 221 | 223 | 151,300 |
2022/01/17 | 222 | 225 | 221 | 221 | 163,200 |
2022/01/14 | 221 | 221 | 218 | 220 | 165,900 |
2022/01/13 | 225 | 225 | 221 | 222 | 133,300 |
2022/01/12 | 218 | 223 | 218 | 223 | 105,600 |
2022/01/11 | 214 | 216 | 212 | 216 | 39,000 |
2022/01/07 | 214 | 216 | 210 | 214 | 74,500 |
2022/01/06 | 219 | 219 | 213 | 213 | 168,000 |
2022/01/05 | 220 | 231 | 218 | 221 | 386,000 |
2022/01/04 | 217 | 220 | 215 | 219 | 66,000 |