3299 (株)ムゲンエステートの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,091	1,108	1,047	1,082	471,100	1,082
2023-12-28	1,100	1,126	1,081	1,113	498,700	1,113
2023-12-27	1,140	1,168	1,125	1,161	480,300	1,161
2023-12-26	1,188	1,191	1,133	1,140	384,800	1,140
2023-12-25	1,195	1,198	1,171	1,176	232,100	1,176
2023-12-22	1,195	1,217	1,183	1,184	194,800	1,184
2023-12-21	1,184	1,199	1,176	1,194	167,000	1,194
2023-12-20	1,190	1,215	1,183	1,197	213,500	1,197
2023-12-19	1,162	1,189	1,158	1,183	177,300	1,183
2023-12-18	1,158	1,166	1,138	1,159	183,100	1,159
2023-12-15	1,155	1,184	1,155	1,177	173,800	1,177
2023-12-14	1,181	1,187	1,150	1,163	172,100	1,163
2023-12-13	1,170	1,193	1,164	1,178	183,000	1,178
2023-12-12	1,163	1,174	1,155	1,162	149,700	1,162
2023-12-11	1,179	1,184	1,144	1,158	211,400	1,158
2023-12-08	1,215	1,222	1,138	1,140	544,900	1,140
2023-12-07	1,237	1,244	1,229	1,231	109,900	1,231
2023-12-06	1,224	1,246	1,224	1,246	92,900	1,246
2023-12-05	1,252	1,263	1,221	1,221	205,000	1,221
2023-12-04	1,234	1,254	1,232	1,248	123,900	1,248
2023-12-01	1,239	1,239	1,220	1,231	146,700	1,231
2023-11-30	1,250	1,250	1,191	1,238	431,900	1,238
2023-11-29	1,287	1,295	1,257	1,265	176,200	1,265
2023-11-28	1,299	1,311	1,284	1,295	138,600	1,295
2023-11-27	1,281	1,315	1,281	1,293	239,500	1,293
2023-11-24	1,255	1,269	1,246	1,265	106,200	1,265
2023-11-22	1,226	1,258	1,222	1,242	98,600	1,242
2023-11-21	1,230	1,238	1,217	1,236	94,600	1,236
2023-11-20	1,248	1,271	1,224	1,224	213,100	1,224
2023-11-17	1,202	1,261	1,202	1,246	284,500	1,246
2023-11-16	1,195	1,216	1,181	1,208	154,100	1,208
2023-11-15	1,137	1,215	1,126	1,195	364,200	1,195
2023-11-14	1,160	1,160	1,137	1,140	186,000	1,140
2023-11-13	1,168	1,177	1,148	1,169	165,600	1,169
2023-11-10	1,162	1,169	1,141	1,168	258,600	1,168
2023-11-09	1,125	1,193	1,124	1,185	315,100	1,185
2023-11-08	1,150	1,185	1,121	1,124	745,100	1,124
2023-11-07	1,062	1,062	1,040	1,053	133,500	1,053
2023-11-06	1,032	1,066	1,029	1,062	250,700	1,062
2023-11-02	1,009	1,018	1,002	1,014	103,200	1,014
2023-11-01	1,027	1,029	992	1,000	134,500	1,000
2023-10-31	979	1,020	968	1,018	234,000	1,018
2023-10-30	990	990	974	979	271,900	979
2023-10-27	979	995	970	995	109,600	995
2023-10-26	999	1,005	968	974	210,200	974
2023-10-25	995	1,028	995	1,010	104,300	1,010
2023-10-24	995	1,005	971	1,000	120,900	1,000
2023-10-23	1,002	1,008	994	995	71,700	995
2023-10-20	997	1,012	993	1,005	75,100	1,005
2023-10-19	1,005	1,018	993	1,007	112,700	1,007
2023-10-18	977	1,032	977	1,027	274,700	1,027
2023-10-17	972	983	966	981	181,800	981
2023-10-16	995	1,005	933	942	534,100	942
2023-10-13	1,023	1,032	1,013	1,014	99,100	1,014
2023-10-12	1,040	1,040	1,021	1,035	77,300	1,035
2023-10-11	1,053	1,054	1,035	1,043	74,900	1,043
2023-10-10	1,041	1,061	1,028	1,045	147,600	1,045
2023-10-06	1,034	1,049	1,032	1,039	101,000	1,039
2023-10-05	1,009	1,034	1,009	1,032	266,800	1,032
2023-10-04	991	1,009	976	979	313,600	979
2023-10-03	1,042	1,048	1,016	1,031	210,900	1,031
2023-10-02	1,090	1,111	1,072	1,072	255,400	1,072
2023-09-29	1,133	1,150	1,090	1,093	233,500	1,093
2023-09-28	1,124	1,136	1,103	1,122	145,000	1,122
2023-09-27	1,084	1,111	1,078	1,110	94,400	1,110
2023-09-26	1,131	1,133	1,092	1,094	145,000	1,094
2023-09-25	1,109	1,133	1,104	1,125	133,600	1,125
2023-09-22	1,071	1,105	1,057	1,097	113,200	1,097
2023-09-21	1,090	1,109	1,075	1,085	92,800	1,085
2023-09-20	1,126	1,129	1,090	1,091	138,000	1,091
2023-09-19	1,093	1,118	1,075	1,118	230,300	1,118
2023-09-15	1,054	1,088	1,054	1,086	231,900	1,086
2023-09-14	1,032	1,047	1,018	1,043	147,400	1,043
2023-09-13	1,026	1,036	1,020	1,033	77,500	1,033
2023-09-12	1,020	1,043	1,020	1,032	90,400	1,032
2023-09-11	1,032	1,037	1,005	1,018	104,000	1,018
2023-09-08	1,061	1,066	1,023	1,032	187,400	1,032
2023-09-07	997	1,062	997	1,062	265,800	1,062
2023-09-06	1,005	1,009	997	998	129,200	998
2023-09-05	1,001	1,019	994	1,011	129,600	1,011
2023-09-04	1,018	1,026	1,004	1,005	90,100	1,005
2023-09-01	1,011	1,022	1,003	1,018	86,600	1,018
2023-08-31	1,001	1,028	1,001	1,015	142,400	1,015
2023-08-30	1,009	1,015	991	993	128,400	993
2023-08-29	986	1,000	979	1,000	149,200	1,000
2023-08-28	986	1,011	976	988	261,200	988
2023-08-25	946	962	940	956	137,700	956
2023-08-24	949	955	941	949	66,200	949
2023-08-23	925	954	921	954	112,200	954
2023-08-22	913	925	907	925	76,900	925
2023-08-21	920	935	912	913	89,400	913
2023-08-18	908	923	906	917	113,100	917
2023-08-17	920	920	893	916	193,300	916
2023-08-16	938	947	922	928	124,200	928
2023-08-15	946	957	936	938	147,600	938
2023-08-14	940	953	934	949	166,300	949
2023-08-10	955	972	933	944	231,300	944
2023-08-09	954	975	947	960	189,400	960
2023-08-08	974	1,009	957	964	574,800	964
2023-08-07	918	980	918	969	833,600	969
2023-08-04	865	878	862	873	150,600	873
2023-08-03	852	870	847	866	149,800	866
2023-08-02	883	883	850	855	351,600	855
2023-08-01	895	900	875	881	221,900	881
2023-07-31	910	910	891	895	246,900	895
2023-07-28	908	917	885	910	430,600	910
2023-07-27	899	920	896	920	270,100	920
2023-07-26	895	898	877	898	218,500	898
2023-07-25	870	895	865	895	201,800	895
2023-07-24	865	877	851	872	309,300	872
2023-07-21	880	890	857	867	519,500	867
2023-07-20	870	885	841	880	2,013,700	880
2023-07-19	855	855	855	855	185,300	855
2023-07-18	695	708	694	705	53,500	705
2023-07-14	696	696	685	693	58,000	693
2023-07-13	695	696	683	694	60,000	694
2023-07-12	698	699	683	693	128,000	693
2023-07-11	703	715	698	700	94,700	700
2023-07-10	704	711	700	705	75,700	705
2023-07-07	714	718	707	708	44,000	708
2023-07-06	719	730	716	720	69,100	720
2023-07-05	715	726	714	719	84,500	719
2023-07-04	700	718	699	714	72,900	714
2023-07-03	695	706	690	702	148,200	702
2023-06-30	705	710	696	699	193,000	699
2023-06-29	707	737	707	716	377,800	716
2023-06-28	716	722	697	702	455,500	702
2023-06-27	710	715	692	714	262,600	714
2023-06-26	712	729	709	715	146,600	715
2023-06-23	726	729	699	712	312,200	712
2023-06-22	735	739	725	726	137,500	726
2023-06-21	746	746	730	740	121,900	740
2023-06-20	760	760	750	754	79,000	754
2023-06-19	767	774	756	765	121,900	765
2023-06-16	739	760	732	753	155,600	753
2023-06-15	739	749	732	742	94,600	742
2023-06-14	754	759	742	747	103,300	747
2023-06-13	768	769	751	751	172,600	751
2023-06-12	757	778	751	772	372,400	772
2023-06-09	696	721	694	721	191,800	721
2023-06-08	701	701	682	691	119,700	691
2023-06-07	680	713	678	702	307,000	702
2023-06-06	666	678	664	677	72,800	677
2023-06-05	674	675	663	668	90,100	668
2023-06-02	645	668	643	667	89,900	667
2023-06-01	642	656	641	645	75,600	645
2023-05-31	658	658	637	638	86,400	638
2023-05-30	648	661	647	659	58,900	659
2023-05-29	655	659	646	647	77,500	647
2023-05-26	673	673	653	653	71,200	653
2023-05-25	663	675	661	671	64,500	671
2023-05-24	657	672	653	663	90,900	663
2023-05-23	694	694	658	660	204,600	660
2023-05-22	680	695	680	694	80,400	694
2023-05-19	670	687	670	679	103,700	679
2023-05-18	671	675	660	668	77,100	668
2023-05-17	643	673	643	670	195,300	670
2023-05-16	668	668	641	642	169,000	642
2023-05-15	648	670	646	668	177,400	668
2023-05-12	649	657	641	650	66,500	650
2023-05-11	650	652	645	648	38,200	648
2023-05-10	657	658	645	647	51,500	647
2023-05-09	639	657	639	652	79,300	652
2023-05-08	628	640	628	636	59,400	636
2023-05-02	635	636	623	628	53,900	628
2023-05-01	632	640	623	633	74,000	633
2023-04-28	616	627	615	627	77,100	627
2023-04-27	609	617	608	611	133,700	611
2023-04-26	610	615	603	611	57,000	611
2023-04-25	607	615	605	613	66,900	613
2023-04-24	600	604	598	604	33,100	604
2023-04-21	598	599	593	595	40,500	595
2023-04-20	601	607	599	600	46,800	600
2023-04-19	599	601	595	601	31,800	601
2023-04-18	596	606	596	599	53,300	599
2023-04-17	601	606	595	595	37,700	595
2023-04-14	599	599	592	597	31,300	597
2023-04-13	600	600	594	597	33,400	597
2023-04-12	596	602	589	600	59,300	600
2023-04-11	587	596	581	596	68,100	596
2023-04-10	578	583	574	579	34,900	579
2023-04-07	568	578	568	576	43,000	576
2023-04-06	581	584	561	567	94,500	567
2023-04-05	593	593	580	581	35,200	581
2023-04-04	593	596	586	593	47,300	593
2023-04-03	582	595	577	590	97,500	590
2023-03-31	575	580	570	580	62,300	580
2023-03-30	557	570	553	570	46,900	570
2023-03-29	548	558	548	558	47,300	558
2023-03-28	556	560	535	547	68,900	547
2023-03-27	551	558	549	556	21,300	556
2023-03-24	551	555	547	551	30,000	551
2023-03-23	545	556	542	551	32,300	551
2023-03-22	553	553	542	547	32,200	547
2023-03-20	560	561	540	543	48,200	543
2023-03-17	552	562	546	562	51,400	562
2023-03-16	548	552	543	549	41,300	549
2023-03-15	544	559	544	552	37,500	552
2023-03-14	538	544	531	542	65,600	542
2023-03-13	552	554	542	548	49,600	548
2023-03-10	574	576	561	562	72,800	562
2023-03-09	570	581	570	581	53,800	581
2023-03-08	559	568	553	568	31,700	568
2023-03-07	558	573	558	563	71,500	563
2023-03-06	550	559	549	559	44,300	559
2023-03-03	549	550	545	547	44,200	547
2023-03-02	548	549	543	547	36,200	547
2023-03-01	536	545	535	544	31,000	544
2023-02-28	545	545	540	540	23,600	540
2023-02-27	530	545	526	545	64,800	545
2023-02-24	525	528	522	528	50,600	528
2023-02-22	517	519	515	519	26,500	519
2023-02-21	519	519	516	517	16,800	517
2023-02-20	515	519	512	519	38,900	519
2023-02-17	513	513	509	513	16,500	513
2023-02-16	513	513	508	512	28,300	512
2023-02-15	517	519	506	511	76,700	511
2023-02-14	503	508	503	508	27,200	508
2023-02-13	505	505	503	503	13,400	503
2023-02-10	503	504	500	503	15,400	503
2023-02-09	500	504	498	501	15,900	501
2023-02-08	500	500	498	500	7,800	500
2023-02-07	499	500	497	500	14,400	500
2023-02-06	495	498	493	498	13,600	498
2023-02-03	493	494	490	494	14,100	494
2023-02-02	496	496	492	494	15,400	494
2023-02-01	496	496	493	496	15,800	496
2023-01-31	482	493	482	490	24,800	490
2023-01-30	497	497	483	484	120,200	484
2023-01-27	497	499	494	494	13,900	494
2023-01-26	493	497	492	497	16,000	497
2023-01-25	486	492	486	492	30,800	492
2023-01-24	487	490	487	490	24,200	490
2023-01-23	483	487	480	487	21,700	487
2023-01-20	482	482	479	479	17,100	479
2023-01-19	478	482	477	479	13,500	479
2023-01-18	481	484	475	478	24,400	478
2023-01-17	470	481	469	481	35,600	481
2023-01-16	471	472	467	467	25,700	467
2023-01-13	470	474	469	471	45,700	471
2023-01-12	477	478	470	470	36,600	470
2023-01-11	477	479	476	477	15,100	477
2023-01-10	477	479	476	476	16,300	476
2023-01-06	476	476	472	475	25,300	475
2023-01-05	481	481	475	476	39,400	476
2023-01-04	486	489	482	482	30,100	482

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 [2023年度]

3299 (株)ムゲンエステートの時系列データ [2023年度]