3299 (株)ムゲンエステート の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,379 | 1,387 | 1,356 | 1,378 | 232,200 | 1,378 |
| 2024-04-25 | 1,414 | 1,416 | 1,384 | 1,384 | 85,300 | 1,384 |
| 2024-04-24 | 1,413 | 1,419 | 1,402 | 1,413 | 78,700 | 1,413 |
| 2024-04-23 | 1,408 | 1,410 | 1,381 | 1,405 | 60,100 | 1,405 |
| 2024-04-22 | 1,376 | 1,402 | 1,368 | 1,395 | 111,000 | 1,395 |
| 2024-04-19 | 1,352 | 1,388 | 1,350 | 1,373 | 185,700 | 1,373 |
| 2024-04-18 | 1,354 | 1,383 | 1,341 | 1,376 | 109,500 | 1,376 |
| 2024-04-17 | 1,380 | 1,381 | 1,329 | 1,345 | 112,000 | 1,345 |
| 2024-04-16 | 1,396 | 1,396 | 1,351 | 1,360 | 146,400 | 1,360 |
| 2024-04-15 | 1,412 | 1,425 | 1,398 | 1,412 | 98,300 | 1,412 |
| 2024-04-12 | 1,431 | 1,469 | 1,428 | 1,433 | 102,300 | 1,433 |
| 2024-04-11 | 1,462 | 1,462 | 1,418 | 1,425 | 172,000 | 1,425 |
| 2024-04-10 | 1,481 | 1,518 | 1,477 | 1,479 | 118,000 | 1,479 |
| 2024-04-09 | 1,480 | 1,498 | 1,464 | 1,475 | 99,700 | 1,475 |
| 2024-04-08 | 1,505 | 1,514 | 1,459 | 1,466 | 137,800 | 1,466 |
| 2024-04-05 | 1,491 | 1,524 | 1,482 | 1,505 | 100,100 | 1,505 |
| 2024-04-04 | 1,547 | 1,553 | 1,528 | 1,531 | 71,500 | 1,531 |
| 2024-04-03 | 1,534 | 1,565 | 1,513 | 1,529 | 89,400 | 1,529 |
| 2024-04-02 | 1,590 | 1,596 | 1,536 | 1,552 | 104,900 | 1,552 |
| 2024-04-01 | 1,692 | 1,695 | 1,560 | 1,584 | 223,000 | 1,584 |
| 2024-03-29 | 1,580 | 1,640 | 1,579 | 1,640 | 99,200 | 1,640 |
| 2024-03-28 | 1,578 | 1,610 | 1,556 | 1,570 | 88,400 | 1,570 |
| 2024-03-27 | 1,564 | 1,587 | 1,548 | 1,574 | 83,500 | 1,574 |
| 2024-03-26 | 1,571 | 1,580 | 1,545 | 1,550 | 126,900 | 1,550 |
| 2024-03-25 | 1,619 | 1,628 | 1,582 | 1,590 | 120,200 | 1,590 |
| 2024-03-22 | 1,614 | 1,624 | 1,591 | 1,615 | 150,300 | 1,615 |
| 2024-03-21 | 1,598 | 1,629 | 1,587 | 1,618 | 234,300 | 1,618 |
| 2024-03-19 | 1,460 | 1,552 | 1,456 | 1,552 | 259,100 | 1,552 |
| 2024-03-18 | 1,405 | 1,475 | 1,401 | 1,455 | 222,300 | 1,455 |
| 2024-03-15 | 1,401 | 1,405 | 1,376 | 1,402 | 123,300 | 1,402 |
| 2024-03-14 | 1,381 | 1,410 | 1,367 | 1,403 | 152,100 | 1,403 |
| 2024-03-13 | 1,371 | 1,385 | 1,352 | 1,374 | 102,700 | 1,374 |
| 2024-03-12 | 1,320 | 1,360 | 1,308 | 1,360 | 119,300 | 1,360 |
| 2024-03-11 | 1,340 | 1,362 | 1,298 | 1,321 | 225,300 | 1,321 |
| 2024-03-08 | 1,366 | 1,382 | 1,340 | 1,342 | 160,800 | 1,342 |
| 2024-03-07 | 1,438 | 1,449 | 1,365 | 1,366 | 202,500 | 1,366 |
| 2024-03-06 | 1,400 | 1,451 | 1,400 | 1,438 | 166,000 | 1,438 |
| 2024-03-05 | 1,386 | 1,413 | 1,382 | 1,411 | 162,100 | 1,411 |
| 2024-03-04 | 1,391 | 1,404 | 1,380 | 1,389 | 94,700 | 1,389 |
| 2024-03-01 | 1,401 | 1,412 | 1,377 | 1,394 | 115,800 | 1,394 |
| 2024-02-29 | 1,399 | 1,407 | 1,376 | 1,399 | 118,200 | 1,399 |
| 2024-02-28 | 1,413 | 1,418 | 1,390 | 1,392 | 180,800 | 1,392 |
| 2024-02-27 | 1,403 | 1,441 | 1,401 | 1,420 | 151,900 | 1,420 |
| 2024-02-26 | 1,399 | 1,423 | 1,394 | 1,403 | 163,500 | 1,403 |
| 2024-02-22 | 1,394 | 1,408 | 1,369 | 1,386 | 157,500 | 1,386 |
| 2024-02-21 | 1,381 | 1,395 | 1,358 | 1,364 | 129,500 | 1,364 |
| 2024-02-20 | 1,436 | 1,451 | 1,393 | 1,395 | 178,800 | 1,395 |
| 2024-02-19 | 1,385 | 1,423 | 1,369 | 1,423 | 262,300 | 1,423 |
| 2024-02-16 | 1,401 | 1,444 | 1,375 | 1,396 | 607,200 | 1,396 |
| 2024-02-15 | 1,300 | 1,431 | 1,290 | 1,431 | 1,624,100 | 1,431 |
| 2024-02-14 | 1,141 | 1,151 | 1,120 | 1,131 | 231,300 | 1,131 |
| 2024-02-13 | 1,140 | 1,160 | 1,132 | 1,160 | 114,800 | 1,160 |
| 2024-02-09 | 1,137 | 1,159 | 1,129 | 1,129 | 84,000 | 1,129 |
| 2024-02-08 | 1,154 | 1,159 | 1,130 | 1,133 | 87,800 | 1,133 |
| 2024-02-07 | 1,144 | 1,165 | 1,132 | 1,151 | 122,400 | 1,151 |
| 2024-02-06 | 1,180 | 1,183 | 1,140 | 1,147 | 141,400 | 1,147 |
| 2024-02-05 | 1,174 | 1,207 | 1,147 | 1,193 | 205,700 | 1,193 |
| 2024-02-02 | 1,174 | 1,183 | 1,166 | 1,168 | 96,300 | 1,168 |
| 2024-02-01 | 1,178 | 1,183 | 1,158 | 1,158 | 102,000 | 1,158 |
| 2024-01-31 | 1,167 | 1,185 | 1,161 | 1,178 | 107,100 | 1,178 |
| 2024-01-30 | 1,170 | 1,180 | 1,153 | 1,169 | 199,800 | 1,169 |
| 2024-01-29 | 1,105 | 1,183 | 1,105 | 1,173 | 326,700 | 1,173 |
| 2024-01-26 | 1,110 | 1,117 | 1,097 | 1,103 | 98,900 | 1,103 |
| 2024-01-25 | 1,102 | 1,116 | 1,096 | 1,107 | 149,500 | 1,107 |
| 2024-01-24 | 1,112 | 1,126 | 1,106 | 1,106 | 176,500 | 1,106 |
| 2024-01-23 | 1,151 | 1,151 | 1,118 | 1,128 | 200,800 | 1,128 |
| 2024-01-22 | 1,116 | 1,153 | 1,114 | 1,151 | 252,000 | 1,151 |
| 2024-01-19 | 1,102 | 1,114 | 1,088 | 1,111 | 113,300 | 1,111 |
| 2024-01-18 | 1,100 | 1,104 | 1,092 | 1,098 | 80,100 | 1,098 |
| 2024-01-17 | 1,115 | 1,149 | 1,101 | 1,101 | 249,700 | 1,101 |
| 2024-01-16 | 1,130 | 1,130 | 1,113 | 1,116 | 165,500 | 1,116 |
| 2024-01-15 | 1,071 | 1,137 | 1,071 | 1,136 | 227,700 | 1,136 |
| 2024-01-12 | 1,100 | 1,100 | 1,058 | 1,070 | 292,400 | 1,070 |
| 2024-01-11 | 1,133 | 1,152 | 1,107 | 1,107 | 247,800 | 1,107 |
| 2024-01-10 | 1,129 | 1,143 | 1,119 | 1,125 | 135,000 | 1,125 |
| 2024-01-09 | 1,129 | 1,138 | 1,119 | 1,129 | 162,600 | 1,129 |
| 2024-01-05 | 1,107 | 1,134 | 1,106 | 1,117 | 202,800 | 1,117 |
| 2024-01-04 | 1,070 | 1,102 | 1,062 | 1,096 | 223,100 | 1,096 |
分割・併合履歴 ： [2016-06-28]1株→2株
