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 |
---|---|---|---|---|---|
2023/12/29 | 285 | 290 | 285 | 290 | 38,400 |
2023/12/28 | 288 | 288 | 285 | 286 | 29,000 |
2023/12/27 | 288 | 288 | 285 | 288 | 52,200 |
2023/12/26 | 286 | 289 | 285 | 286 | 37,300 |
2023/12/25 | 287 | 288 | 284 | 285 | 34,100 |
2023/12/22 | 291 | 291 | 287 | 289 | 23,200 |
2023/12/21 | 291 | 291 | 288 | 290 | 48,800 |
2023/12/20 | 287 | 296 | 285 | 288 | 185,200 |
2023/12/19 | 283 | 286 | 282 | 285 | 38,200 |
2023/12/18 | 285 | 286 | 281 | 284 | 47,900 |
2023/12/15 | 279 | 285 | 279 | 283 | 56,600 |
2023/12/14 | 284 | 284 | 279 | 281 | 90,000 |
2023/12/13 | 285 | 285 | 283 | 283 | 45,300 |
2023/12/12 | 286 | 286 | 284 | 285 | 38,100 |
2023/12/11 | 285 | 286 | 282 | 286 | 40,400 |
2023/12/08 | 284 | 286 | 281 | 281 | 92,900 |
2023/12/07 | 284 | 287 | 284 | 285 | 28,800 |
2023/12/06 | 285 | 288 | 284 | 285 | 44,500 |
2023/12/05 | 286 | 288 | 283 | 283 | 42,800 |
2023/12/04 | 284 | 289 | 284 | 287 | 61,600 |
2023/12/01 | 289 | 289 | 284 | 284 | 31,000 |
2023/11/30 | 284 | 287 | 283 | 286 | 36,600 |
2023/11/29 | 285 | 288 | 284 | 284 | 54,500 |
2023/11/28 | 290 | 290 | 286 | 287 | 45,900 |
2023/11/27 | 291 | 293 | 289 | 291 | 40,800 |
2023/11/24 | 288 | 290 | 286 | 288 | 43,200 |
2023/11/22 | 285 | 289 | 285 | 287 | 33,000 |
2023/11/21 | 287 | 287 | 284 | 285 | 37,200 |
2023/11/20 | 284 | 288 | 284 | 285 | 34,300 |
2023/11/17 | 285 | 288 | 284 | 288 | 47,700 |
2023/11/16 | 282 | 286 | 282 | 283 | 28,100 |
2023/11/15 | 283 | 285 | 282 | 282 | 57,000 |
2023/11/14 | 285 | 286 | 282 | 283 | 30,700 |
2023/11/13 | 288 | 288 | 285 | 285 | 39,800 |
2023/11/10 | 285 | 288 | 282 | 288 | 55,800 |
2023/11/09 | 282 | 286 | 282 | 286 | 34,900 |
2023/11/08 | 286 | 286 | 279 | 283 | 123,600 |
2023/11/07 | 286 | 286 | 282 | 285 | 54,000 |
2023/11/06 | 288 | 288 | 284 | 285 | 85,800 |
2023/11/02 | 286 | 288 | 284 | 285 | 71,400 |
2023/11/01 | 285 | 289 | 283 | 288 | 70,700 |
2023/10/31 | 283 | 285 | 277 | 284 | 156,800 |
2023/10/30 | 286 | 287 | 275 | 275 | 321,300 |
2023/10/27 | 284 | 288 | 282 | 287 | 73,900 |
2023/10/26 | 285 | 287 | 282 | 284 | 76,300 |
2023/10/25 | 286 | 290 | 285 | 285 | 73,900 |
2023/10/24 | 287 | 287 | 280 | 285 | 100,800 |
2023/10/23 | 294 | 294 | 287 | 287 | 86,000 |
2023/10/20 | 296 | 297 | 291 | 295 | 47,900 |
2023/10/19 | 296 | 302 | 294 | 296 | 77,900 |
2023/10/18 | 294 | 299 | 293 | 299 | 69,200 |
2023/10/17 | 293 | 297 | 290 | 295 | 80,400 |
2023/10/16 | 293 | 293 | 289 | 290 | 65,600 |
2023/10/13 | 297 | 300 | 291 | 293 | 87,900 |
2023/10/12 | 299 | 300 | 294 | 299 | 91,500 |
2023/10/11 | 305 | 305 | 298 | 299 | 85,500 |
2023/10/10 | 298 | 305 | 298 | 305 | 85,400 |
2023/10/06 | 290 | 301 | 287 | 296 | 172,400 |
2023/10/05 | 286 | 291 | 285 | 288 | 78,200 |
2023/10/04 | 284 | 288 | 281 | 282 | 118,300 |
2023/10/03 | 299 | 299 | 287 | 288 | 161,700 |
2023/10/02 | 300 | 305 | 296 | 300 | 135,700 |
2023/09/29 | 317 | 317 | 300 | 302 | 190,700 |
2023/09/28 | 318 | 321 | 307 | 314 | 154,300 |
2023/09/27 | 323 | 323 | 310 | 318 | 242,900 |
2023/09/26 | 327 | 331 | 322 | 324 | 220,800 |
2023/09/25 | 333 | 333 | 322 | 323 | 274,200 |
2023/09/22 | 323 | 335 | 320 | 328 | 553,200 |
2023/09/21 | 306 | 331 | 304 | 324 | 633,000 |
2023/09/20 | 303 | 306 | 299 | 305 | 183,900 |
2023/09/19 | 300 | 307 | 297 | 300 | 246,000 |
2023/09/15 | 295 | 302 | 294 | 299 | 203,200 |
2023/09/14 | 291 | 298 | 290 | 292 | 207,500 |
2023/09/13 | 292 | 295 | 290 | 290 | 184,400 |
2023/09/12 | 285 | 290 | 284 | 290 | 77,800 |
2023/09/11 | 285 | 287 | 283 | 285 | 58,200 |
2023/09/08 | 284 | 286 | 283 | 283 | 55,400 |
2023/09/07 | 285 | 287 | 282 | 285 | 105,300 |
2023/09/06 | 286 | 286 | 284 | 284 | 64,500 |
2023/09/05 | 288 | 288 | 285 | 287 | 65,600 |
2023/09/04 | 288 | 290 | 287 | 289 | 140,400 |
2023/09/01 | 286 | 288 | 286 | 288 | 61,800 |
2023/08/31 | 289 | 289 | 286 | 288 | 69,000 |
2023/08/30 | 288 | 289 | 288 | 289 | 33,800 |
2023/08/29 | 286 | 289 | 285 | 289 | 128,500 |
2023/08/28 | 284 | 288 | 283 | 286 | 102,900 |
2023/08/25 | 284 | 285 | 280 | 283 | 126,000 |
2023/08/24 | 284 | 285 | 282 | 283 | 61,800 |
2023/08/23 | 285 | 286 | 283 | 284 | 35,800 |
2023/08/22 | 287 | 287 | 283 | 285 | 62,400 |
2023/08/21 | 283 | 286 | 281 | 286 | 67,900 |
2023/08/18 | 281 | 283 | 279 | 280 | 56,300 |
2023/08/17 | 283 | 283 | 280 | 281 | 61,000 |
2023/08/16 | 285 | 286 | 282 | 284 | 43,600 |
2023/08/15 | 285 | 286 | 284 | 285 | 64,000 |
2023/08/14 | 285 | 288 | 284 | 284 | 56,700 |
2023/08/10 | 287 | 287 | 282 | 285 | 57,200 |
2023/08/09 | 286 | 286 | 283 | 285 | 32,800 |
2023/08/08 | 286 | 288 | 284 | 286 | 93,600 |
2023/08/07 | 285 | 287 | 283 | 287 | 68,300 |
2023/08/04 | 282 | 284 | 280 | 282 | 35,000 |
2023/08/03 | 285 | 285 | 278 | 279 | 86,000 |
2023/08/02 | 285 | 286 | 283 | 284 | 90,100 |
2023/08/01 | 279 | 285 | 279 | 285 | 126,100 |
2023/07/31 | 275 | 282 | 275 | 282 | 149,300 |
2023/07/28 | 270 | 278 | 270 | 274 | 245,500 |
2023/07/27 | 272 | 272 | 270 | 271 | 46,400 |
2023/07/26 | 270 | 271 | 265 | 270 | 72,300 |
2023/07/25 | 265 | 270 | 265 | 268 | 121,300 |
2023/07/24 | 265 | 265 | 263 | 263 | 39,000 |
2023/07/21 | 263 | 265 | 262 | 264 | 50,000 |
2023/07/20 | 260 | 263 | 260 | 261 | 69,000 |
2023/07/19 | 260 | 262 | 259 | 262 | 31,800 |
2023/07/18 | 260 | 262 | 258 | 258 | 34,000 |
2023/07/14 | 262 | 262 | 258 | 258 | 58,100 |
2023/07/13 | 259 | 262 | 259 | 262 | 36,000 |
2023/07/12 | 264 | 264 | 259 | 259 | 86,200 |
2023/07/11 | 267 | 267 | 262 | 264 | 87,200 |
2023/07/10 | 268 | 270 | 267 | 267 | 57,600 |
2023/07/07 | 268 | 271 | 266 | 270 | 44,900 |
2023/07/06 | 272 | 272 | 268 | 268 | 39,100 |
2023/07/05 | 273 | 274 | 271 | 273 | 51,400 |
2023/07/04 | 271 | 274 | 270 | 273 | 72,200 |
2023/07/03 | 271 | 272 | 270 | 271 | 29,300 |
2023/06/30 | 270 | 270 | 269 | 270 | 21,400 |
2023/06/29 | 270 | 271 | 269 | 270 | 38,800 |
2023/06/28 | 264 | 269 | 264 | 269 | 46,800 |
2023/06/27 | 265 | 266 | 262 | 265 | 45,400 |
2023/06/26 | 267 | 267 | 264 | 267 | 31,500 |
2023/06/23 | 269 | 270 | 265 | 267 | 64,400 |
2023/06/22 | 270 | 272 | 268 | 268 | 111,300 |
2023/06/21 | 267 | 270 | 267 | 269 | 92,600 |
2023/06/20 | 269 | 269 | 265 | 268 | 81,600 |
2023/06/19 | 269 | 270 | 266 | 269 | 65,700 |
2023/06/16 | 264 | 269 | 264 | 267 | 78,700 |
2023/06/15 | 261 | 266 | 260 | 264 | 111,100 |
2023/06/14 | 261 | 262 | 259 | 261 | 41,100 |
2023/06/13 | 261 | 263 | 258 | 259 | 80,900 |
2023/06/12 | 261 | 261 | 258 | 259 | 55,700 |
2023/06/09 | 259 | 261 | 259 | 260 | 42,100 |
2023/06/08 | 261 | 262 | 258 | 258 | 71,400 |
2023/06/07 | 262 | 262 | 258 | 259 | 59,400 |
2023/06/06 | 257 | 262 | 256 | 260 | 122,500 |
2023/06/05 | 256 | 258 | 256 | 256 | 78,100 |
2023/06/02 | 255 | 257 | 250 | 253 | 134,100 |
2023/06/01 | 251 | 262 | 251 | 255 | 186,200 |
2023/05/31 | 254 | 254 | 251 | 251 | 99,400 |
2023/05/30 | 256 | 257 | 254 | 255 | 79,600 |
2023/05/29 | 255 | 257 | 254 | 255 | 47,800 |
2023/05/26 | 257 | 258 | 255 | 255 | 77,200 |
2023/05/25 | 260 | 261 | 257 | 258 | 79,100 |
2023/05/24 | 258 | 260 | 255 | 260 | 51,200 |
2023/05/23 | 258 | 258 | 254 | 256 | 84,900 |
2023/05/22 | 255 | 259 | 255 | 258 | 73,400 |
2023/05/19 | 257 | 258 | 255 | 255 | 123,600 |
2023/05/18 | 259 | 260 | 257 | 258 | 75,200 |
2023/05/17 | 258 | 261 | 257 | 258 | 46,100 |
2023/05/16 | 259 | 260 | 257 | 260 | 69,600 |
2023/05/15 | 262 | 262 | 258 | 259 | 102,300 |
2023/05/12 | 263 | 265 | 262 | 263 | 86,500 |
2023/05/11 | 263 | 267 | 263 | 265 | 73,600 |
2023/05/10 | 270 | 270 | 263 | 264 | 118,100 |
2023/05/09 | 270 | 273 | 269 | 271 | 129,100 |
2023/05/08 | 268 | 270 | 268 | 269 | 91,300 |
2023/05/02 | 269 | 271 | 269 | 270 | 157,600 |
2023/05/01 | 269 | 271 | 268 | 269 | 300,900 |
2023/04/28 | 267 | 268 | 262 | 267 | 175,100 |
2023/04/27 | 266 | 271 | 264 | 264 | 343,800 |
2023/04/26 | 271 | 271 | 266 | 266 | 199,400 |
2023/04/25 | 270 | 272 | 267 | 269 | 91,100 |
2023/04/24 | 271 | 272 | 268 | 269 | 54,800 |
2023/04/21 | 269 | 273 | 268 | 271 | 102,300 |
2023/04/20 | 269 | 271 | 268 | 270 | 54,900 |
2023/04/19 | 268 | 270 | 268 | 268 | 36,300 |
2023/04/18 | 266 | 271 | 266 | 270 | 24,600 |
2023/04/17 | 272 | 272 | 265 | 265 | 51,900 |
2023/04/14 | 273 | 273 | 269 | 270 | 78,300 |
2023/04/13 | 272 | 273 | 269 | 273 | 63,000 |
2023/04/12 | 270 | 272 | 268 | 271 | 168,600 |
2023/04/11 | 273 | 273 | 263 | 269 | 99,900 |
2023/04/10 | 261 | 267 | 261 | 265 | 40,200 |
2023/04/07 | 259 | 264 | 258 | 262 | 43,100 |
2023/04/06 | 260 | 264 | 257 | 258 | 62,100 |
2023/04/05 | 262 | 264 | 261 | 262 | 72,300 |
2023/04/04 | 267 | 267 | 262 | 265 | 64,900 |
2023/04/03 | 268 | 269 | 266 | 267 | 41,800 |
2023/03/31 | 269 | 269 | 264 | 268 | 72,000 |
2023/03/30 | 267 | 269 | 265 | 269 | 61,100 |
2023/03/29 | 270 | 273 | 269 | 273 | 69,600 |
2023/03/28 | 270 | 274 | 268 | 270 | 90,900 |
2023/03/27 | 265 | 270 | 263 | 270 | 81,500 |
2023/03/24 | 265 | 266 | 263 | 264 | 108,900 |
2023/03/23 | 267 | 267 | 262 | 267 | 66,100 |
2023/03/22 | 268 | 268 | 263 | 267 | 86,800 |
2023/03/20 | 268 | 268 | 258 | 262 | 133,800 |
2023/03/17 | 263 | 270 | 263 | 266 | 234,300 |
2023/03/16 | 255 | 265 | 252 | 260 | 427,600 |
2023/03/15 | 240 | 249 | 240 | 249 | 102,800 |
2023/03/14 | 250 | 250 | 238 | 240 | 151,600 |
2023/03/13 | 251 | 251 | 246 | 249 | 132,800 |
2023/03/10 | 252 | 255 | 251 | 252 | 66,000 |
2023/03/09 | 254 | 255 | 252 | 255 | 62,800 |
2023/03/08 | 252 | 255 | 251 | 252 | 103,800 |
2023/03/07 | 249 | 251 | 249 | 250 | 43,900 |
2023/03/06 | 252 | 253 | 249 | 250 | 54,300 |
2023/03/03 | 249 | 251 | 247 | 251 | 72,400 |
2023/03/02 | 250 | 251 | 247 | 249 | 48,400 |
2023/03/01 | 251 | 253 | 249 | 251 | 61,600 |
2023/02/28 | 252 | 253 | 250 | 251 | 45,900 |
2023/02/27 | 249 | 256 | 249 | 254 | 75,000 |
2023/02/24 | 255 | 257 | 254 | 254 | 24,900 |
2023/02/22 | 255 | 258 | 253 | 255 | 50,000 |
2023/02/21 | 259 | 259 | 257 | 257 | 30,900 |
2023/02/20 | 255 | 258 | 255 | 258 | 51,400 |
2023/02/17 | 255 | 257 | 255 | 256 | 24,100 |
2023/02/16 | 255 | 257 | 254 | 257 | 59,600 |
2023/02/15 | 256 | 257 | 254 | 254 | 48,900 |
2023/02/14 | 253 | 258 | 253 | 256 | 56,300 |
2023/02/13 | 256 | 256 | 253 | 254 | 27,000 |
2023/02/10 | 256 | 258 | 254 | 256 | 37,100 |
2023/02/09 | 258 | 260 | 258 | 258 | 39,600 |
2023/02/08 | 260 | 261 | 257 | 260 | 29,300 |
2023/02/07 | 261 | 261 | 258 | 260 | 44,800 |
2023/02/06 | 264 | 264 | 259 | 259 | 31,400 |
2023/02/03 | 257 | 262 | 257 | 260 | 30,700 |
2023/02/02 | 264 | 264 | 258 | 259 | 50,500 |
2023/02/01 | 265 | 266 | 262 | 263 | 49,400 |
2023/01/31 | 264 | 266 | 263 | 264 | 26,500 |
2023/01/30 | 267 | 268 | 261 | 263 | 173,900 |
2023/01/27 | 266 | 267 | 264 | 265 | 40,500 |
2023/01/26 | 268 | 269 | 264 | 267 | 45,800 |
2023/01/25 | 263 | 270 | 263 | 268 | 43,900 |
2023/01/24 | 262 | 264 | 262 | 264 | 46,600 |
2023/01/23 | 261 | 261 | 256 | 261 | 67,900 |
2023/01/20 | 259 | 260 | 257 | 258 | 66,400 |
2023/01/19 | 263 | 265 | 261 | 261 | 38,000 |
2023/01/18 | 271 | 271 | 261 | 264 | 56,500 |
2023/01/17 | 257 | 267 | 257 | 266 | 91,200 |
2023/01/16 | 255 | 258 | 254 | 256 | 78,100 |
2023/01/13 | 261 | 263 | 256 | 257 | 113,000 |
2023/01/12 | 274 | 274 | 263 | 264 | 137,600 |
2023/01/11 | 275 | 278 | 274 | 276 | 53,300 |
2023/01/10 | 278 | 279 | 275 | 276 | 32,900 |
2023/01/06 | 277 | 281 | 277 | 278 | 51,400 |
2023/01/05 | 283 | 285 | 277 | 277 | 79,500 |
2023/01/04 | 285 | 291 | 282 | 285 | 63,400 |