3299 (株)ムゲンエステートの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	496	496	488	488	27,600	488
2022-12-29	488	494	486	492	66,100	492
2022-12-28	518	518	511	514	96,600	514
2022-12-27	518	518	513	516	28,600	516
2022-12-26	512	516	509	514	28,500	514
2022-12-23	516	516	506	507	35,200	507
2022-12-22	521	523	515	516	35,500	516
2022-12-21	522	525	518	520	65,000	520
2022-12-20	535	536	519	519	137,000	519
2022-12-19	525	535	522	533	86,300	533
2022-12-16	512	527	508	525	156,700	525
2022-12-15	512	513	501	513	251,300	513
2022-12-14	488	489	486	486	16,600	486
2022-12-13	488	489	486	487	17,700	487
2022-12-12	490	490	486	487	14,800	487
2022-12-09	481	485	481	485	20,500	485
2022-12-08	483	483	479	480	20,800	480
2022-12-07	480	485	480	482	16,200	482
2022-12-06	480	482	479	482	18,100	482
2022-12-05	483	483	478	481	30,300	481
2022-12-02	487	487	481	483	29,400	483
2022-12-01	491	491	486	489	27,400	489
2022-11-30	490	492	488	489	28,800	489
2022-11-29	494	495	491	491	22,000	491
2022-11-28	496	496	493	496	20,400	496
2022-11-25	495	495	490	495	32,200	495
2022-11-24	492	494	491	494	25,900	494
2022-11-22	486	491	486	488	46,300	488
2022-11-21	483	486	482	486	23,200	486
2022-11-18	481	483	480	483	21,800	483
2022-11-17	476	482	476	480	22,300	480
2022-11-16	482	483	478	478	38,500	478
2022-11-15	475	483	475	482	43,400	482
2022-11-14	471	473	469	473	22,300	473
2022-11-11	472	472	468	471	17,600	471
2022-11-10	468	470	468	468	9,100	468
2022-11-09	469	470	467	470	6,700	470
2022-11-08	466	469	465	468	19,700	468
2022-11-07	465	465	461	464	25,000	464
2022-11-04	465	469	462	462	27,800	462
2022-11-02	468	470	467	470	10,000	470
2022-11-01	471	471	465	466	31,000	466
2022-10-31	464	470	464	470	23,900	470
2022-10-28	465	469	461	461	89,900	461
2022-10-27	472	473	465	465	25,200	465
2022-10-26	472	475	471	474	13,900	474
2022-10-25	475	475	469	470	21,000	470
2022-10-24	471	471	468	471	16,300	471
2022-10-21	472	474	470	470	11,200	470
2022-10-20	472	474	470	472	13,300	472
2022-10-19	470	472	468	472	12,500	472
2022-10-18	469	471	466	468	39,400	468
2022-10-17	471	471	468	469	14,200	469
2022-10-14	471	471	467	468	28,700	468
2022-10-13	467	468	465	467	13,900	467
2022-10-12	464	471	462	468	37,600	468
2022-10-11	465	469	461	465	30,400	465
2022-10-07	467	469	464	467	23,600	467
2022-10-06	465	469	465	468	15,500	468
2022-10-05	468	469	465	465	22,300	465
2022-10-04	457	465	457	465	32,200	465
2022-10-03	454	457	453	456	21,200	456
2022-09-30	457	458	453	456	28,100	456
2022-09-29	460	461	453	457	61,300	457
2022-09-28	465	466	451	460	93,100	460
2022-09-27	470	470	467	468	48,400	468
2022-09-26	472	472	470	471	56,700	471
2022-09-22	473	474	472	473	27,700	473
2022-09-21	474	475	473	473	15,000	473
2022-09-20	475	477	474	475	20,500	475
2022-09-16	476	479	475	475	15,200	475
2022-09-15	477	480	476	478	12,600	478
2022-09-14	479	480	476	477	16,500	477
2022-09-13	481	481	478	481	13,600	481
2022-09-12	482	482	479	482	14,800	482
2022-09-09	476	480	476	480	23,400	480
2022-09-08	477	478	476	478	18,900	478
2022-09-07	476	477	474	477	15,800	477
2022-09-06	475	477	474	475	19,000	475
2022-09-05	475	477	475	475	21,200	475
2022-09-02	477	477	475	475	30,400	475
2022-09-01	477	481	476	477	41,200	477
2022-08-31	479	481	478	478	12,300	478
2022-08-30	479	482	479	482	12,900	482
2022-08-29	479	480	476	478	25,300	478
2022-08-26	482	483	481	481	12,800	481
2022-08-25	483	483	480	482	13,100	482
2022-08-24	480	482	479	481	22,400	481
2022-08-23	481	482	480	481	8,700	481
2022-08-22	483	483	481	483	17,100	483
2022-08-19	483	484	481	484	11,700	484
2022-08-18	482	484	480	483	20,200	483
2022-08-17	483	485	482	485	24,100	485
2022-08-16	480	482	479	482	10,200	482
2022-08-15	483	483	481	481	13,400	481
2022-08-12	482	484	479	482	29,300	482
2022-08-10	476	478	476	477	8,900	477
2022-08-09	478	480	477	478	16,200	478
2022-08-08	475	478	472	478	61,100	478
2022-08-05	480	483	479	480	27,400	480
2022-08-04	480	480	477	477	9,200	477
2022-08-03	480	481	477	478	14,400	478
2022-08-02	482	482	480	480	14,300	480
2022-08-01	485	485	482	485	14,600	485
2022-07-29	483	488	478	485	51,700	485
2022-07-28	478	482	477	482	25,000	482
2022-07-27	481	481	478	480	16,900	480
2022-07-26	477	480	476	478	14,300	478
2022-07-25	481	481	475	478	20,300	478
2022-07-22	478	479	474	476	31,900	476
2022-07-21	472	478	471	478	28,600	478
2022-07-20	475	475	471	471	51,200	471
2022-07-19	475	475	471	472	35,600	472
2022-07-15	479	479	473	473	34,300	473
2022-07-14	477	482	477	478	10,700	478
2022-07-13	476	480	476	478	13,800	478
2022-07-12	483	483	476	478	38,400	478
2022-07-11	481	484	480	483	31,000	483
2022-07-08	482	484	477	477	49,700	477
2022-07-07	485	485	482	485	25,900	485
2022-07-06	480	484	475	482	66,500	482
2022-07-05	487	487	482	483	18,700	483
2022-07-04	490	490	483	487	24,300	487
2022-07-01	487	487	482	487	47,400	487
2022-06-30	495	495	486	486	57,500	486
2022-06-29	494	500	483	499	179,700	499
2022-06-28	492	493	486	486	186,800	486
2022-06-27	493	493	488	488	83,700	488
2022-06-24	492	492	487	488	94,300	488
2022-06-23	487	493	487	488	53,200	488
2022-06-22	491	492	483	483	59,600	483
2022-06-21	484	492	484	491	54,000	491
2022-06-20	488	490	480	481	74,000	481
2022-06-17	482	490	480	488	211,500	488
2022-06-16	485	504	485	491	73,100	491
2022-06-15	483	486	482	482	51,500	482
2022-06-14	487	487	483	484	57,700	484
2022-06-13	490	493	487	489	81,000	489
2022-06-10	500	502	495	495	104,700	495
2022-06-09	501	504	500	500	45,300	500
2022-06-08	506	506	502	502	38,700	502
2022-06-07	505	505	501	502	28,800	502
2022-06-06	502	504	501	504	23,800	504
2022-06-03	505	505	499	503	69,500	503
2022-06-02	497	503	495	502	25,200	502
2022-06-01	497	500	496	498	30,300	498
2022-05-31	501	501	497	497	25,900	497
2022-05-30	494	505	488	505	64,200	505
2022-05-27	490	491	486	489	43,600	489
2022-05-26	489	490	486	486	22,000	486
2022-05-25	493	493	485	489	21,100	489
2022-05-24	490	490	485	486	17,500	486
2022-05-23	494	494	485	487	29,200	487
2022-05-20	482	491	482	488	50,300	488
2022-05-19	482	488	482	488	15,500	488
2022-05-18	484	494	484	492	19,400	492
2022-05-17	493	497	484	484	47,400	484
2022-05-16	505	505	496	498	17,300	498
2022-05-13	498	505	498	505	25,700	505
2022-05-12	500	503	497	497	22,700	497
2022-05-11	500	505	500	500	17,200	500
2022-05-10	512	512	502	502	16,000	502
2022-05-09	513	515	510	510	21,500	510
2022-05-06	514	515	511	513	30,700	513
2022-05-02	513	515	510	510	25,400	510
2022-04-28	506	516	504	514	29,900	514
2022-04-27	501	503	496	501	57,400	501
2022-04-26	503	503	499	502	15,400	502
2022-04-25	508	508	500	502	40,100	502
2022-04-22	512	514	507	508	25,200	508
2022-04-21	518	518	514	516	19,400	516
2022-04-20	513	518	512	518	29,400	518
2022-04-19	509	514	509	510	20,400	510
2022-04-18	505	511	505	509	27,300	509
2022-04-15	509	509	502	503	16,100	503
2022-04-14	508	512	506	509	11,700	509
2022-04-13	503	510	501	509	18,300	509
2022-04-12	508	509	501	502	24,800	502
2022-04-11	509	513	505	508	22,700	508
2022-04-08	509	514	502	508	30,100	508
2022-04-07	512	512	505	508	17,600	508
2022-04-06	513	516	512	515	35,300	515
2022-04-05	517	518	513	515	23,900	515
2022-04-04	518	518	512	514	19,800	514
2022-04-01	506	516	501	516	32,300	516
2022-03-31	515	516	506	506	29,800	506
2022-03-30	520	520	507	515	19,800	515
2022-03-29	507	515	502	515	29,200	515
2022-03-28	504	509	503	508	13,400	508
2022-03-25	524	524	501	501	41,800	501
2022-03-24	504	524	498	524	64,500	524
2022-03-23	500	505	500	504	38,600	504
2022-03-22	495	500	494	499	62,200	499
2022-03-18	492	494	488	493	56,900	493
2022-03-17	488	493	484	493	45,300	493
2022-03-16	490	490	486	488	37,600	488
2022-03-15	480	490	479	490	52,700	490
2022-03-14	481	486	478	478	35,500	478
2022-03-11	474	481	474	480	35,700	480
2022-03-10	468	480	468	480	48,300	480
2022-03-09	465	473	465	466	39,300	466
2022-03-08	471	475	465	470	35,000	470
2022-03-07	474	478	469	474	45,500	474
2022-03-04	475	479	473	473	23,700	473
2022-03-03	476	479	474	475	19,200	475
2022-03-02	475	476	471	472	18,800	472
2022-03-01	478	485	477	478	26,700	478
2022-02-28	473	479	473	477	20,700	477
2022-02-25	479	479	472	472	33,500	472
2022-02-24	478	478	470	475	59,600	475
2022-02-22	479	479	475	475	14,200	475
2022-02-21	480	482	478	480	14,800	480
2022-02-18	481	484	480	480	15,700	480
2022-02-17	482	487	481	484	17,800	484
2022-02-16	482	486	478	482	30,900	482
2022-02-15	488	489	481	481	30,900	481
2022-02-14	489	491	484	487	29,200	487
2022-02-10	489	489	484	489	13,700	489
2022-02-09	486	488	485	485	15,600	485
2022-02-08	488	490	485	485	15,200	485
2022-02-07	485	490	484	488	22,400	488
2022-02-04	487	489	483	485	18,200	485
2022-02-03	488	491	488	490	26,900	490
2022-02-02	487	491	486	488	47,200	488
2022-02-01	481	485	481	485	15,800	485
2022-01-31	479	485	478	484	20,600	484
2022-01-28	473	480	472	479	27,700	479
2022-01-27	479	479	468	468	54,000	468
2022-01-26	481	482	475	477	36,100	477
2022-01-25	484	484	477	481	21,800	481
2022-01-24	479	484	477	484	13,200	484
2022-01-21	471	481	470	481	25,900	481
2022-01-20	476	483	474	474	32,800	474
2022-01-19	479	481	475	476	36,400	476
2022-01-18	481	483	479	480	17,100	480
2022-01-17	483	487	481	481	12,300	481
2022-01-14	483	488	481	484	26,300	484
2022-01-13	489	489	485	488	11,700	488
2022-01-12	485	489	482	489	15,600	489
2022-01-11	484	484	477	480	40,500	480
2022-01-07	488	489	482	484	18,100	484
2022-01-06	496	496	483	483	39,800	483
2022-01-05	490	497	488	497	40,500	497
2022-01-04	485	489	483	487	35,100	487

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 [2022年度]

3299 (株)ムゲンエステートの時系列データ [2022年度]