8732 (株)マネーパートナーズグループ 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 | 279 | 279 | 273 | 273 | 126,400 | 273 |
| 2024-05-01 | 276 | 281 | 275 | 275 | 86,600 | 275 |
| 2024-04-30 | 280 | 284 | 279 | 279 | 106,100 | 279 |
| 2024-04-26 | 283 | 285 | 277 | 277 | 254,500 | 277 |
| 2024-04-25 | 282 | 284 | 281 | 281 | 45,400 | 281 |
| 2024-04-24 | 285 | 287 | 283 | 285 | 91,800 | 285 |
| 2024-04-23 | 283 | 284 | 281 | 283 | 37,900 | 283 |
| 2024-04-22 | 280 | 282 | 278 | 281 | 72,700 | 281 |
| 2024-04-19 | 279 | 279 | 272 | 275 | 112,200 | 275 |
| 2024-04-18 | 274 | 278 | 273 | 274 | 69,200 | 274 |
| 2024-04-17 | 277 | 279 | 274 | 275 | 99,000 | 275 |
| 2024-04-16 | 281 | 282 | 277 | 277 | 89,100 | 277 |
| 2024-04-15 | 283 | 283 | 281 | 281 | 41,200 | 281 |
| 2024-04-12 | 285 | 285 | 283 | 285 | 36,500 | 285 |
| 2024-04-11 | 283 | 285 | 282 | 285 | 45,900 | 285 |
| 2024-04-10 | 284 | 286 | 283 | 283 | 42,000 | 283 |
| 2024-04-09 | 285 | 285 | 282 | 284 | 35,500 | 284 |
| 2024-04-08 | 286 | 287 | 282 | 282 | 66,600 | 282 |
| 2024-04-05 | 284 | 286 | 282 | 286 | 57,300 | 286 |
| 2024-04-04 | 286 | 287 | 284 | 286 | 52,800 | 286 |
| 2024-04-03 | 283 | 286 | 282 | 284 | 70,200 | 284 |
| 2024-04-02 | 282 | 284 | 281 | 281 | 64,500 | 281 |
| 2024-04-01 | 286 | 286 | 281 | 282 | 98,500 | 282 |
| 2024-03-29 | 286 | 287 | 284 | 286 | 33,100 | 286 |
| 2024-03-28 | 290 | 290 | 283 | 284 | 120,000 | 284 |
| 2024-03-27 | 290 | 291 | 288 | 291 | 96,300 | 291 |
| 2024-03-26 | 287 | 289 | 285 | 289 | 79,300 | 289 |
| 2024-03-25 | 290 | 292 | 287 | 287 | 88,700 | 287 |
| 2024-03-22 | 292 | 293 | 288 | 289 | 113,200 | 289 |
| 2024-03-21 | 291 | 293 | 289 | 293 | 140,700 | 293 |
| 2024-03-19 | 288 | 288 | 285 | 286 | 94,500 | 286 |
| 2024-03-18 | 296 | 296 | 284 | 287 | 423,300 | 287 |
| 2024-03-15 | 302 | 302 | 298 | 300 | 43,500 | 300 |
| 2024-03-14 | 296 | 299 | 295 | 299 | 58,800 | 299 |
| 2024-03-13 | 298 | 298 | 294 | 295 | 41,600 | 295 |
| 2024-03-12 | 296 | 298 | 293 | 298 | 70,700 | 298 |
| 2024-03-11 | 299 | 300 | 292 | 294 | 141,500 | 294 |
| 2024-03-08 | 298 | 302 | 298 | 299 | 49,200 | 299 |
| 2024-03-07 | 302 | 303 | 298 | 298 | 62,500 | 298 |
| 2024-03-06 | 298 | 302 | 298 | 302 | 37,200 | 302 |
| 2024-03-05 | 297 | 301 | 295 | 297 | 91,100 | 297 |
| 2024-03-04 | 301 | 301 | 295 | 296 | 88,000 | 296 |
| 2024-03-01 | 301 | 301 | 299 | 300 | 32,700 | 300 |
| 2024-02-29 | 303 | 304 | 300 | 300 | 71,000 | 300 |
| 2024-02-28 | 300 | 304 | 300 | 303 | 68,500 | 303 |
| 2024-02-27 | 298 | 304 | 298 | 300 | 58,900 | 300 |
| 2024-02-26 | 300 | 301 | 298 | 300 | 35,500 | 300 |
| 2024-02-22 | 301 | 301 | 296 | 299 | 53,100 | 299 |
| 2024-02-21 | 300 | 301 | 296 | 301 | 62,600 | 301 |
| 2024-02-20 | 303 | 303 | 298 | 298 | 40,100 | 298 |
| 2024-02-19 | 297 | 303 | 297 | 301 | 52,500 | 301 |
| 2024-02-16 | 295 | 298 | 295 | 297 | 28,400 | 297 |
| 2024-02-15 | 300 | 301 | 294 | 294 | 66,800 | 294 |
| 2024-02-14 | 302 | 302 | 297 | 297 | 47,700 | 297 |
| 2024-02-13 | 302 | 303 | 298 | 302 | 51,800 | 302 |
| 2024-02-09 | 293 | 299 | 293 | 297 | 57,700 | 297 |
| 2024-02-08 | 298 | 299 | 293 | 294 | 101,500 | 294 |
| 2024-02-07 | 304 | 305 | 297 | 298 | 85,600 | 298 |
| 2024-02-06 | 305 | 306 | 302 | 303 | 43,800 | 303 |
| 2024-02-05 | 307 | 309 | 302 | 303 | 71,000 | 303 |
| 2024-02-02 | 303 | 309 | 300 | 306 | 67,500 | 306 |
| 2024-02-01 | 309 | 310 | 302 | 303 | 107,800 | 303 |
| 2024-01-31 | 305 | 314 | 305 | 313 | 95,600 | 313 |
| 2024-01-30 | 314 | 316 | 305 | 305 | 307,700 | 305 |
| 2024-01-29 | 310 | 315 | 310 | 315 | 106,700 | 315 |
| 2024-01-26 | 306 | 311 | 304 | 310 | 121,700 | 310 |
| 2024-01-25 | 301 | 306 | 300 | 303 | 90,600 | 303 |
| 2024-01-24 | 299 | 304 | 297 | 302 | 75,900 | 302 |
| 2024-01-23 | 304 | 304 | 292 | 299 | 150,400 | 299 |
| 2024-01-22 | 301 | 305 | 299 | 304 | 98,200 | 304 |
| 2024-01-19 | 300 | 300 | 294 | 297 | 71,900 | 297 |
| 2024-01-18 | 296 | 299 | 293 | 297 | 41,000 | 297 |
| 2024-01-17 | 296 | 302 | 294 | 295 | 156,000 | 295 |
| 2024-01-16 | 295 | 296 | 290 | 295 | 140,200 | 295 |
| 2024-01-15 | 292 | 297 | 292 | 294 | 82,300 | 294 |
| 2024-01-12 | 295 | 295 | 287 | 293 | 143,800 | 293 |
| 2024-01-11 | 293 | 294 | 291 | 293 | 119,700 | 293 |
| 2024-01-10 | 300 | 300 | 291 | 292 | 129,600 | 292 |
| 2024-01-09 | 297 | 299 | 296 | 299 | 39,600 | 299 |
| 2024-01-05 | 294 | 297 | 292 | 296 | 37,200 | 296 |
| 2024-01-04 | 290 | 294 | 287 | 292 | 41,600 | 292 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-12-25]1株→3株
