8698 マネックスグループ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 793 | 802 | 761 | 763 | 5,244,800 | 763 |
| 2024-05-01 | 790 | 813 | 788 | 808 | 2,833,000 | 808 |
| 2024-04-30 | 822 | 827 | 813 | 820 | 3,128,700 | 820 |
| 2024-04-26 | 791 | 839 | 782 | 837 | 5,388,200 | 837 |
| 2024-04-25 | 836 | 843 | 816 | 821 | 3,510,200 | 821 |
| 2024-04-24 | 843 | 845 | 832 | 842 | 1,703,700 | 842 |
| 2024-04-23 | 840 | 853 | 834 | 835 | 3,638,400 | 835 |
| 2024-04-22 | 810 | 827 | 806 | 826 | 2,504,900 | 826 |
| 2024-04-19 | 823 | 825 | 780 | 799 | 3,808,500 | 799 |
| 2024-04-18 | 820 | 830 | 815 | 825 | 1,341,100 | 825 |
| 2024-04-17 | 835 | 837 | 821 | 825 | 1,962,800 | 825 |
| 2024-04-16 | 851 | 856 | 837 | 838 | 3,335,200 | 838 |
| 2024-04-15 | 880 | 882 | 873 | 877 | 1,630,200 | 877 |
| 2024-04-12 | 907 | 907 | 893 | 895 | 1,387,800 | 895 |
| 2024-04-11 | 905 | 913 | 897 | 907 | 1,563,700 | 907 |
| 2024-04-10 | 888 | 915 | 886 | 910 | 2,259,300 | 910 |
| 2024-04-09 | 913 | 917 | 902 | 902 | 1,531,600 | 902 |
| 2024-04-08 | 880 | 906 | 875 | 902 | 4,356,500 | 902 |
| 2024-04-05 | 860 | 861 | 840 | 852 | 2,163,700 | 852 |
| 2024-04-04 | 868 | 881 | 864 | 869 | 1,824,000 | 869 |
| 2024-04-03 | 866 | 878 | 857 | 862 | 3,223,100 | 862 |
| 2024-04-02 | 896 | 918 | 869 | 881 | 5,092,700 | 881 |
| 2024-04-01 | 900 | 917 | 887 | 897 | 4,603,000 | 897 |
| 2024-03-29 | 900 | 901 | 885 | 887 | 1,829,900 | 887 |
| 2024-03-28 | 890 | 896 | 879 | 894 | 2,526,700 | 894 |
| 2024-03-27 | 907 | 918 | 903 | 906 | 2,851,100 | 906 |
| 2024-03-26 | 918 | 931 | 905 | 910 | 2,947,300 | 910 |
| 2024-03-25 | 918 | 932 | 907 | 907 | 3,361,400 | 907 |
| 2024-03-22 | 904 | 918 | 899 | 907 | 2,552,800 | 907 |
| 2024-03-21 | 905 | 914 | 891 | 904 | 5,064,100 | 904 |
| 2024-03-19 | 875 | 880 | 855 | 863 | 5,480,100 | 863 |
| 2024-03-18 | 889 | 898 | 878 | 886 | 3,831,100 | 886 |
| 2024-03-15 | 895 | 906 | 888 | 890 | 4,419,700 | 890 |
| 2024-03-14 | 926 | 928 | 911 | 924 | 2,543,700 | 924 |
| 2024-03-13 | 940 | 940 | 912 | 915 | 3,165,400 | 915 |
| 2024-03-12 | 924 | 949 | 914 | 941 | 4,764,900 | 941 |
| 2024-03-11 | 913 | 919 | 901 | 915 | 3,102,000 | 915 |
| 2024-03-08 | 922 | 937 | 919 | 923 | 3,127,700 | 923 |
| 2024-03-07 | 945 | 967 | 935 | 936 | 5,188,200 | 936 |
| 2024-03-06 | 926 | 938 | 916 | 932 | 5,092,200 | 932 |
| 2024-03-05 | 939 | 972 | 928 | 947 | 7,419,400 | 947 |
| 2024-03-04 | 940 | 945 | 920 | 923 | 3,922,000 | 923 |
| 2024-03-01 | 923 | 928 | 910 | 927 | 3,623,300 | 927 |
| 2024-02-29 | 910 | 934 | 904 | 924 | 7,821,200 | 924 |
| 2024-02-28 | 862 | 885 | 859 | 885 | 3,588,300 | 885 |
| 2024-02-27 | 878 | 894 | 858 | 860 | 5,928,200 | 860 |
| 2024-02-26 | 868 | 869 | 843 | 848 | 2,948,300 | 848 |
| 2024-02-22 | 876 | 877 | 856 | 866 | 3,070,300 | 866 |
| 2024-02-21 | 879 | 879 | 864 | 868 | 2,273,100 | 868 |
| 2024-02-20 | 889 | 909 | 868 | 881 | 4,531,900 | 881 |
| 2024-02-19 | 855 | 884 | 851 | 884 | 3,991,600 | 884 |
| 2024-02-16 | 827 | 862 | 825 | 858 | 5,588,200 | 858 |
| 2024-02-15 | 833 | 839 | 815 | 822 | 2,862,800 | 822 |
| 2024-02-14 | 812 | 818 | 800 | 811 | 2,598,300 | 811 |
| 2024-02-13 | 840 | 842 | 813 | 818 | 4,955,900 | 818 |
| 2024-02-09 | 750 | 813 | 749 | 804 | 11,454,200 | 804 |
| 2024-02-08 | 737 | 752 | 726 | 746 | 3,727,800 | 746 |
| 2024-02-07 | 714 | 732 | 714 | 730 | 3,249,800 | 730 |
| 2024-02-06 | 727 | 730 | 714 | 719 | 3,951,200 | 719 |
| 2024-02-05 | 741 | 745 | 732 | 733 | 2,826,100 | 733 |
| 2024-02-02 | 745 | 749 | 734 | 741 | 3,847,500 | 741 |
| 2024-02-01 | 771 | 787 | 742 | 747 | 7,236,900 | 747 |
| 2024-01-31 | 768 | 777 | 763 | 777 | 3,247,900 | 777 |
| 2024-01-30 | 774 | 780 | 768 | 771 | 2,764,600 | 771 |
| 2024-01-29 | 757 | 768 | 754 | 768 | 2,689,500 | 768 |
| 2024-01-26 | 753 | 754 | 746 | 748 | 1,862,800 | 748 |
| 2024-01-25 | 750 | 762 | 747 | 755 | 2,441,700 | 755 |
| 2024-01-24 | 745 | 751 | 740 | 749 | 2,298,400 | 749 |
| 2024-01-23 | 756 | 758 | 747 | 749 | 3,352,300 | 749 |
| 2024-01-22 | 748 | 761 | 745 | 761 | 2,981,800 | 761 |
| 2024-01-19 | 750 | 752 | 740 | 742 | 2,207,600 | 742 |
| 2024-01-18 | 746 | 751 | 741 | 746 | 1,782,100 | 746 |
| 2024-01-17 | 765 | 768 | 749 | 750 | 4,169,100 | 750 |
| 2024-01-16 | 779 | 779 | 760 | 761 | 3,223,000 | 761 |
| 2024-01-15 | 731 | 771 | 727 | 771 | 6,462,200 | 771 |
| 2024-01-12 | 753 | 762 | 741 | 744 | 4,339,600 | 744 |
| 2024-01-11 | 771 | 787 | 745 | 755 | 9,588,900 | 755 |
| 2024-01-10 | 724 | 741 | 722 | 741 | 4,183,000 | 741 |
| 2024-01-09 | 721 | 745 | 721 | 739 | 8,810,100 | 739 |
| 2024-01-05 | 715 | 720 | 688 | 697 | 7,454,300 | 697 |
| 2024-01-04 | 710 | 716 | 695 | 708 | 4,594,200 | 708 |
分割・併合履歴 ： [2013-09-26]1株→100株
