3299 (株)ムゲンエステートの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	477	481	476	481	23,600	481
2021-12-29	470	480	470	480	58,400	480
2021-12-28	482	483	480	483	76,600	483
2021-12-27	479	480	475	479	87,800	479
2021-12-24	485	487	474	479	101,200	479
2021-12-23	482	486	482	484	17,600	484
2021-12-22	483	485	481	482	14,300	482
2021-12-21	487	489	482	483	58,400	483
2021-12-20	495	495	480	480	42,800	480
2021-12-17	498	498	490	495	95,300	495
2021-12-16	504	505	496	498	38,200	498
2021-12-15	498	500	496	498	21,200	498
2021-12-14	498	504	495	498	37,100	498
2021-12-13	503	503	495	498	13,800	498
2021-12-10	506	506	499	499	30,600	499
2021-12-09	502	512	501	507	56,500	507
2021-12-08	500	502	494	502	20,100	502
2021-12-07	492	500	491	500	37,000	500
2021-12-06	493	494	490	492	35,400	492
2021-12-03	492	506	491	492	57,300	492
2021-12-02	478	497	478	490	56,800	490
2021-12-01	471	486	471	483	39,600	483
2021-11-30	485	496	476	476	47,100	476
2021-11-29	490	495	483	485	25,300	485
2021-11-26	505	505	493	493	39,100	493
2021-11-25	508	510	503	505	18,500	505
2021-11-24	506	509	501	501	26,700	501
2021-11-22	503	508	503	504	28,800	504
2021-11-19	506	510	502	504	53,200	504
2021-11-18	507	515	501	504	52,500	504
2021-11-17	507	519	507	507	77,400	507
2021-11-16	497	508	496	506	64,800	506
2021-11-15	500	500	494	496	32,300	496
2021-11-12	483	496	483	496	37,000	496
2021-11-11	482	487	479	483	23,100	483
2021-11-10	482	482	480	481	8,800	481
2021-11-09	488	488	482	482	15,800	482
2021-11-08	492	492	488	488	11,500	488
2021-11-05	494	495	489	490	18,100	490
2021-11-04	498	498	495	497	9,700	497
2021-11-02	494	497	494	497	8,700	497
2021-11-01	496	498	494	497	16,400	497
2021-10-29	489	490	488	490	15,500	490
2021-10-28	489	496	489	489	17,700	489
2021-10-27	490	492	490	491	5,200	491
2021-10-26	493	496	490	490	12,900	490
2021-10-25	497	497	492	494	11,000	494
2021-10-22	498	498	493	494	12,000	494
2021-10-21	498	499	493	493	21,600	493
2021-10-20	500	500	495	498	17,400	498
2021-10-19	497	500	492	500	33,600	500
2021-10-18	496	497	485	497	42,500	497
2021-10-15	500	501	491	497	95,000	497
2021-10-14	481	482	478	480	18,900	480
2021-10-13	487	487	481	481	11,500	481
2021-10-12	486	488	484	485	10,400	485
2021-10-11	482	486	482	486	12,000	486
2021-10-08	488	488	482	482	11,000	482
2021-10-07	483	487	482	482	29,100	482
2021-10-06	489	489	483	483	27,700	483
2021-10-05	483	488	483	483	16,800	483
2021-10-04	485	487	483	483	11,700	483
2021-10-01	489	489	483	483	18,300	483
2021-09-30	495	497	489	489	17,500	489
2021-09-29	485	493	484	493	27,000	493
2021-09-28	485	489	481	489	23,200	489
2021-09-27	485	489	485	485	14,100	485
2021-09-24	487	487	481	484	27,000	484
2021-09-22	482	485	479	479	20,100	479
2021-09-21	480	487	480	483	21,700	483
2021-09-17	485	493	485	493	24,000	493
2021-09-16	501	501	486	488	24,900	488
2021-09-15	498	498	490	498	27,600	498
2021-09-14	499	501	498	501	30,100	501
2021-09-13	493	499	493	499	16,100	499
2021-09-10	484	497	484	497	59,800	497
2021-09-09	483	485	483	485	13,000	485
2021-09-08	483	484	479	483	28,600	483
2021-09-07	486	486	480	480	24,400	480
2021-09-06	486	486	480	485	17,400	485
2021-09-03	477	484	477	481	24,600	481
2021-09-02	479	480	474	477	22,300	477
2021-09-01	477	481	477	479	20,200	479
2021-08-31	470	478	470	478	17,300	478
2021-08-30	475	479	470	470	36,100	470
2021-08-27	471	474	470	474	12,700	474
2021-08-26	473	476	466	471	52,400	471
2021-08-25	478	478	471	474	18,500	474
2021-08-24	474	479	472	474	23,600	474
2021-08-23	470	477	470	473	25,200	473
2021-08-20	474	478	470	470	28,100	470
2021-08-19	478	481	474	474	9,600	474
2021-08-18	477	484	475	480	29,400	480
2021-08-17	483	483	478	478	11,800	478
2021-08-16	483	485	474	481	53,600	481
2021-08-13	488	488	484	484	29,500	484
2021-08-12	490	490	488	488	13,800	488
2021-08-11	493	493	488	490	15,700	490
2021-08-10	491	495	488	489	24,800	489
2021-08-06	485	494	480	494	22,100	494
2021-08-05	485	488	478	481	28,800	481
2021-08-04	488	490	485	487	11,900	487
2021-08-03	492	494	489	489	10,600	489
2021-08-02	489	495	489	491	20,700	491
2021-07-30	493	495	489	490	20,700	490
2021-07-29	497	497	490	494	21,700	494
2021-07-28	499	499	495	497	3,900	497
2021-07-27	501	501	497	501	8,200	501
2021-07-26	501	503	495	503	16,800	503
2021-07-21	498	499	492	495	29,600	495
2021-07-20	491	495	485	492	37,100	492
2021-07-19	497	499	495	497	25,800	497
2021-07-16	500	502	500	501	11,400	501
2021-07-15	504	506	501	503	10,800	503
2021-07-14	508	508	502	504	11,000	504
2021-07-13	506	509	502	506	15,000	506
2021-07-12	514	514	504	509	22,700	509
2021-07-09	499	513	494	511	54,400	511
2021-07-08	506	506	500	501	28,100	501
2021-07-07	509	513	506	506	18,400	506
2021-07-06	511	515	510	515	21,700	515
2021-07-05	525	525	511	511	44,400	511
2021-07-02	505	528	501	527	96,200	527
2021-07-01	505	505	497	498	30,300	498
2021-06-30	504	507	500	500	24,800	500
2021-06-29	507	507	491	504	152,000	504
2021-06-28	511	516	504	514	235,800	514
2021-06-25	508	511	507	511	204,600	511
2021-06-24	511	511	503	505	77,300	505
2021-06-23	517	517	505	509	48,000	509
2021-06-22	513	517	511	515	48,800	515
2021-06-21	509	509	501	501	67,200	501
2021-06-18	513	517	507	513	97,300	513
2021-06-17	513	514	510	511	36,900	511
2021-06-16	507	516	507	513	48,200	513
2021-06-15	518	518	509	509	47,500	509
2021-06-14	528	528	518	518	50,400	518
2021-06-11	534	534	522	528	66,700	528
2021-06-10	535	535	529	529	23,900	529
2021-06-09	524	539	524	537	59,600	537
2021-06-08	520	525	520	524	23,700	524
2021-06-07	520	522	516	522	28,400	522
2021-06-04	524	524	519	519	54,100	519
2021-06-03	528	528	519	519	25,100	519
2021-06-02	520	530	520	525	45,600	525
2021-06-01	510	523	508	521	72,700	521
2021-05-31	510	510	506	507	42,500	507
2021-05-28	505	509	502	507	73,900	507
2021-05-27	501	503	498	498	34,800	498
2021-05-26	502	505	499	503	32,900	503
2021-05-25	505	506	501	504	27,500	504
2021-05-24	499	505	499	504	44,700	504
2021-05-21	495	499	492	497	40,700	497
2021-05-20	492	495	490	491	23,400	491
2021-05-19	487	493	487	492	22,700	492
2021-05-18	488	494	487	494	39,800	494
2021-05-17	490	491	484	486	47,700	486
2021-05-14	481	489	479	486	47,900	486
2021-05-13	482	485	476	476	63,500	476
2021-05-12	495	495	482	484	66,100	484
2021-05-11	502	502	492	492	36,000	492
2021-05-10	503	504	501	502	18,600	502
2021-05-07	493	505	490	501	98,900	501
2021-05-06	485	494	485	487	46,400	487
2021-04-30	484	490	483	484	34,600	484
2021-04-28	487	487	483	484	25,000	484
2021-04-27	490	490	483	487	49,000	487
2021-04-26	493	493	485	485	29,200	485
2021-04-23	492	492	485	487	27,700	487
2021-04-22	493	493	488	489	17,900	489
2021-04-21	494	494	487	489	45,000	489
2021-04-20	499	503	495	497	36,000	497
2021-04-19	505	506	499	502	20,700	502
2021-04-16	506	506	502	505	22,800	505
2021-04-15	503	506	502	506	13,100	506
2021-04-14	503	504	498	501	35,300	501
2021-04-13	506	509	503	503	20,500	503
2021-04-12	508	509	504	507	16,900	507
2021-04-09	502	508	496	504	58,000	504
2021-04-08	508	509	493	496	69,000	496
2021-04-07	510	513	509	510	26,300	510
2021-04-06	511	511	501	508	37,900	508
2021-04-05	510	511	507	508	29,500	508
2021-04-02	510	510	506	509	17,800	509
2021-04-01	517	519	506	507	45,000	507
2021-03-31	518	523	514	517	29,100	517
2021-03-30	511	522	509	521	46,600	521
2021-03-29	515	515	506	513	64,000	513
2021-03-26	515	515	508	512	48,200	512
2021-03-25	502	512	502	511	52,400	511
2021-03-24	514	514	493	494	77,300	494
2021-03-23	523	534	518	518	85,200	518
2021-03-22	519	522	517	522	42,200	522
2021-03-19	519	524	513	524	70,300	524
2021-03-18	522	522	517	519	39,500	519
2021-03-17	518	522	513	520	44,100	520
2021-03-16	510	518	509	518	47,600	518
2021-03-15	516	517	504	508	61,300	508
2021-03-12	518	518	511	512	52,400	512
2021-03-11	503	526	502	523	109,500	523
2021-03-10	498	507	496	504	54,900	504
2021-03-09	489	505	486	503	111,100	503
2021-03-08	486	491	482	486	52,900	486
2021-03-05	481	485	475	485	50,300	485
2021-03-04	480	488	477	485	40,900	485
2021-03-03	481	484	477	480	26,700	480
2021-03-02	488	492	477	482	51,500	482
2021-03-01	480	491	478	487	52,100	487
2021-02-26	483	485	478	479	43,200	479
2021-02-25	486	492	478	487	43,800	487
2021-02-24	488	493	475	483	81,200	483
2021-02-22	482	492	482	488	41,900	488
2021-02-19	487	487	475	477	35,400	477
2021-02-18	491	492	482	488	46,700	488
2021-02-17	475	497	474	494	94,000	494
2021-02-16	483	488	473	474	162,300	474
2021-02-15	490	496	489	496	59,100	496
2021-02-12	491	493	488	488	28,500	488
2021-02-10	488	490	484	490	31,300	490
2021-02-09	490	490	483	488	37,200	488
2021-02-08	493	497	488	490	49,200	490
2021-02-05	476	493	476	493	113,200	493
2021-02-04	472	477	471	476	49,500	476
2021-02-03	468	471	465	471	60,600	471
2021-02-02	462	467	458	467	61,200	467
2021-02-01	465	466	455	458	116,400	458
2021-01-29	459	459	450	451	47,900	451
2021-01-28	451	458	450	458	93,300	458
2021-01-27	453	454	451	453	23,400	453
2021-01-26	454	454	450	452	36,400	452
2021-01-25	455	457	452	453	37,500	453
2021-01-22	458	461	452	454	40,400	454
2021-01-21	458	463	455	462	43,100	462
2021-01-20	454	456	452	455	59,900	455
2021-01-19	454	457	454	455	26,200	455
2021-01-18	455	456	451	454	50,500	454
2021-01-15	454	457	452	455	55,000	455
2021-01-14	459	460	454	455	49,600	455
2021-01-13	462	462	455	458	42,800	458
2021-01-12	455	462	451	461	70,900	461
2021-01-08	458	458	452	458	38,100	458
2021-01-07	459	465	455	457	78,800	457
2021-01-06	444	458	444	455	87,600	455
2021-01-05	439	445	438	445	93,800	445
2021-01-04	472	472	438	443	250,100	443

分割・併合履歴： [2016-06-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3299 (株)ムゲンエステート の時系列データ [2021年度]

3299 (株)ムゲンエステートの時系列データ [2021年度]