8732 (株)マネーパートナーズグループの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	413	417	412	414	137,000	414
2017-12-28	413	418	411	413	229,000	413
2017-12-27	407	416	406	410	486,600	410
2017-12-26	410	413	405	406	600,500	406
2017-12-25	420	423	410	411	552,600	411
2017-12-22	427	430	422	422	289,300	422
2017-12-21	437	438	429	429	243,800	429
2017-12-20	437	444	435	436	248,000	436
2017-12-19	442	444	435	441	287,600	441
2017-12-18	447	449	440	442	241,900	442
2017-12-15	453	454	442	444	335,200	444
2017-12-14	447	455	447	453	343,300	453
2017-12-13	446	453	446	447	273,300	447
2017-12-12	450	452	447	450	331,700	450
2017-12-11	448	457	440	451	975,100	451
2017-12-08	423	476	422	442	3,830,500	442
2017-12-07	415	422	414	420	204,500	420
2017-12-06	422	424	414	415	317,100	415
2017-12-05	422	425	419	422	191,800	422
2017-12-04	435	435	426	427	152,500	427
2017-12-01	435	436	426	433	231,600	433
2017-11-30	425	435	424	432	215,700	432
2017-11-29	431	435	429	431	199,200	431
2017-11-28	440	440	429	429	200,300	429
2017-11-27	445	446	436	438	307,200	438
2017-11-24	430	438	429	438	234,000	438
2017-11-22	427	436	427	435	232,500	435
2017-11-21	428	429	424	428	111,600	428
2017-11-20	423	427	422	422	125,600	422
2017-11-17	427	429	425	427	195,900	427
2017-11-16	415	427	415	423	223,200	423
2017-11-15	435	435	417	420	595,400	420
2017-11-13	446	447	437	438	480,800	438
2017-11-10	451	453	447	449	443,800	449
2017-11-09	455	462	450	459	515,000	459
2017-11-08	456	457	450	456	275,700	456
2017-11-07	450	456	449	456	290,900	456
2017-11-06	457	458	451	452	392,200	452
2017-11-02	467	467	456	457	356,300	457
2017-11-01	467	467	463	465	180,900	465
2017-10-31	465	467	461	467	204,500	467
2017-10-30	470	470	464	466	273,200	466
2017-10-27	465	469	464	466	201,700	466
2017-10-26	463	469	462	465	217,700	465
2017-10-25	471	473	463	465	349,900	465
2017-10-24	474	474	469	470	180,500	470
2017-10-23	471	475	468	475	346,600	475
2017-10-20	474	476	469	470	363,600	470
2017-10-19	475	480	474	477	349,700	477
2017-10-18	474	477	471	473	272,200	473
2017-10-17	475	476	473	474	207,900	474
2017-10-16	474	477	471	473	349,200	473
2017-10-13	471	473	467	473	353,500	473
2017-10-12	473	477	470	471	260,000	471
2017-10-11	470	474	469	473	224,900	473
2017-10-10	473	473	469	471	134,300	471
2017-10-06	472	474	470	473	214,500	473
2017-10-05	475	477	469	476	337,300	476
2017-10-04	485	486	474	477	296,300	477
2017-10-03	473	486	470	482	767,600	482
2017-10-02	478	491	469	471	1,521,400	471
2017-09-29	468	468	455	457	716,100	457
2017-09-28	468	472	456	469	833,200	469
2017-09-27	483	488	480	481	253,100	481
2017-09-26	480	485	478	484	249,400	484
2017-09-25	475	490	475	483	295,800	483
2017-09-22	476	479	468	479	273,200	479
2017-09-21	480	483	475	475	201,500	475
2017-09-20	472	483	468	476	361,700	476
2017-09-19	469	475	465	471	420,900	471
2017-09-15	452	462	452	459	304,800	459
2017-09-14	463	464	457	460	330,800	460
2017-09-13	468	471	462	464	281,700	464
2017-09-12	466	471	460	466	213,400	466
2017-09-11	460	468	456	459	277,400	459
2017-09-08	451	461	451	453	314,700	453
2017-09-07	466	468	456	460	329,300	460
2017-09-06	452	465	441	463	563,400	463
2017-09-05	494	496	458	460	1,312,700	460
2017-09-04	500	503	495	495	500,900	495
2017-09-01	507	510	501	504	395,500	504
2017-08-31	501	512	499	507	862,800	507
2017-08-30	497	502	495	497	298,000	497
2017-08-29	495	498	492	496	339,700	496
2017-08-28	510	510	497	498	375,500	498
2017-08-25	502	511	502	507	370,400	507
2017-08-24	498	505	495	501	260,000	501
2017-08-23	498	502	494	498	285,700	498
2017-08-22	495	501	494	497	222,000	497
2017-08-21	503	505	494	495	390,300	495
2017-08-18	502	508	501	503	301,200	503
2017-08-17	511	512	505	508	313,800	508
2017-08-16	496	511	496	511	660,700	511
2017-08-15	495	498	492	498	309,900	498
2017-08-14	490	495	490	494	357,400	494
2017-08-10	493	496	490	495	402,500	495
2017-08-09	498	499	490	495	447,500	495
2017-08-08	499	500	496	500	240,900	500
2017-08-07	499	502	495	501	446,100	501
2017-08-04	495	499	492	495	385,100	495
2017-08-03	503	507	491	495	746,000	495
2017-08-02	493	519	491	502	2,084,600	502
2017-08-01	497	498	490	491	498,400	491
2017-07-31	488	499	485	499	654,100	499
2017-07-28	490	495	485	489	721,700	489
2017-07-27	495	497	489	490	861,400	490
2017-07-26	496	497	491	494	360,900	494
2017-07-25	489	499	489	492	361,400	492
2017-07-24	484	492	481	490	730,300	490
2017-07-21	496	497	491	492	583,200	492
2017-07-20	493	496	490	493	323,100	493
2017-07-19	497	497	485	490	764,900	490
2017-07-18	499	501	494	499	569,100	499
2017-07-14	505	507	500	502	573,100	502
2017-07-13	511	512	504	507	570,600	507
2017-07-12	510	512	505	511	491,000	511
2017-07-11	512	517	508	509	711,400	509
2017-07-10	510	523	509	512	608,700	512
2017-07-07	511	515	509	513	559,400	513
2017-07-06	535	535	512	517	2,504,800	517
2017-07-05	507	543	503	540	4,392,800	540
2017-07-04	510	522	503	507	1,223,600	507
2017-07-03	508	509	504	507	389,400	507
2017-06-30	503	508	500	506	626,500	506
2017-06-29	508	512	503	510	480,300	510
2017-06-28	506	508	503	506	419,000	506
2017-06-27	511	517	504	507	833,200	507
2017-06-26	504	513	499	509	976,100	509
2017-06-23	526	528	499	503	1,647,500	503
2017-06-22	499	531	499	517	4,224,600	517
2017-06-21	505	507	499	501	442,100	501
2017-06-20	506	509	502	507	645,000	507
2017-06-19	500	505	499	502	584,600	502
2017-06-16	496	508	495	496	945,800	496
2017-06-15	496	500	492	493	857,100	493
2017-06-14	510	511	497	500	858,000	500
2017-06-13	507	515	507	508	1,158,200	508
2017-06-12	513	533	501	512	3,338,100	512
2017-06-09	496	524	494	515	2,573,300	515
2017-06-08	503	504	491	492	771,500	492
2017-06-07	483	506	483	497	1,472,100	497
2017-06-06	499	508	487	490	2,439,600	490
2017-06-05	506	508	501	503	1,117,500	503
2017-06-02	520	525	509	511	1,796,400	511
2017-06-01	516	522	513	517	1,138,900	517
2017-05-31	529	530	515	518	1,442,500	518
2017-05-30	525	534	513	526	2,089,600	526
2017-05-29	518	543	514	521	5,007,500	521
2017-05-26	542	544	523	526	5,771,800	526
2017-05-25	518	567	511	552	11,927,600	552
2017-05-24	526	527	512	516	1,215,100	516
2017-05-23	529	540	517	521	2,712,900	521
2017-05-22	530	546	522	527	3,201,600	527
2017-05-19	504	521	501	512	1,459,200	512
2017-05-18	501	507	496	500	1,232,900	500
2017-05-17	528	530	517	518	1,114,000	518
2017-05-16	552	562	527	527	3,493,300	527
2017-05-15	528	541	525	534	1,285,100	534
2017-05-12	555	578	537	538	7,494,900	538
2017-05-11	571	575	541	545	6,204,100	545
2017-05-10	575	626	555	578	35,044,400	578
2017-05-09	511	602	511	580	24,775,700	580
2017-05-08	508	513	494	502	950,500	502
2017-05-02	474	504	468	493	1,583,000	493
2017-05-01	473	473	453	458	477,100	458
2017-04-28	492	492	472	475	233,400	475
2017-04-27	482	491	480	490	232,200	490
2017-04-26	480	485	472	481	312,100	481
2017-04-25	450	481	450	480	707,900	480
2017-04-24	461	463	455	458	226,200	458
2017-04-21	470	470	458	460	209,800	460
2017-04-20	461	472	459	465	334,400	465
2017-04-19	449	460	446	458	239,400	458
2017-04-18	465	471	453	453	313,600	453
2017-04-17	445	463	445	460	800,300	460
2017-04-14	430	438	428	437	219,600	437
2017-04-13	423	437	423	435	304,000	435
2017-04-12	460	460	438	439	488,300	439
2017-04-11	460	467	457	467	268,800	467
2017-04-10	461	466	457	464	186,100	464
2017-04-07	456	465	448	460	319,200	460
2017-04-06	461	464	453	455	268,000	455
2017-04-05	472	481	456	465	590,100	465
2017-04-04	466	466	449	456	355,100	456
2017-04-03	464	468	462	466	166,000	466
2017-03-31	474	475	464	464	269,900	464
2017-03-30	475	476	467	468	281,400	468
2017-03-29	482	482	473	478	238,900	478
2017-03-28	470	479	469	479	233,100	479
2017-03-27	480	480	471	473	272,400	473
2017-03-24	479	488	475	484	222,500	484
2017-03-23	486	486	478	480	391,400	480
2017-03-22	492	493	485	485	457,200	485
2017-03-21	508	508	501	502	299,400	502
2017-03-17	515	515	510	514	174,300	514
2017-03-16	515	519	511	519	225,300	519
2017-03-15	518	519	515	517	319,900	517
2017-03-14	530	531	517	520	459,700	520
2017-03-13	524	545	524	531	577,800	531
2017-03-10	529	530	524	530	329,100	530
2017-03-09	530	534	523	526	255,800	526
2017-03-08	525	536	523	528	242,500	528
2017-03-07	530	531	526	528	222,500	528
2017-03-06	537	537	527	530	294,200	530
2017-03-03	530	542	528	539	409,900	539
2017-03-02	527	539	527	533	602,900	533
2017-03-01	523	524	512	519	355,400	519
2017-02-28	522	528	519	519	261,900	519
2017-02-27	531	532	520	521	323,900	521
2017-02-24	535	535	526	532	348,200	532
2017-02-23	537	538	530	536	198,600	536
2017-02-22	539	540	530	535	242,700	535
2017-02-21	532	545	530	537	373,000	537
2017-02-20	528	531	525	531	145,700	531
2017-02-17	524	530	522	529	172,100	529
2017-02-16	530	531	524	526	184,400	526
2017-02-15	530	533	528	530	317,900	530
2017-02-14	540	542	523	524	397,600	524
2017-02-13	530	540	530	537	367,000	537
2017-02-10	533	535	524	527	319,800	527
2017-02-09	530	533	524	527	196,500	527
2017-02-08	524	539	519	532	430,900	532
2017-02-07	523	527	519	522	227,100	522
2017-02-06	526	531	520	527	265,100	527
2017-02-03	529	532	519	522	299,300	522
2017-02-02	532	541	526	528	283,700	528
2017-02-01	530	535	527	531	240,600	531
2017-01-31	539	542	530	535	302,800	535
2017-01-30	558	560	544	545	413,800	545
2017-01-27	558	558	549	553	331,300	553
2017-01-26	543	558	541	555	629,400	555
2017-01-25	537	548	534	534	414,100	534
2017-01-24	525	562	524	541	1,316,500	541
2017-01-23	527	528	520	522	224,300	522
2017-01-20	531	531	524	526	136,400	526
2017-01-19	530	534	524	526	214,400	526
2017-01-18	518	528	514	526	391,700	526
2017-01-17	535	537	521	523	428,400	523
2017-01-16	544	547	530	535	364,400	535
2017-01-13	531	547	530	541	690,700	541
2017-01-12	550	553	528	533	988,800	533
2017-01-11	564	564	550	553	491,200	553
2017-01-10	560	573	550	559	700,400	559
2017-01-06	557	572	556	558	780,900	558
2017-01-05	565	580	557	572	1,377,200	572
2017-01-04	555	560	546	555	709,900	555

分割・併合履歴： [2013-09-26]1株→100株 [2007-12-25]1株→3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

8732 (株)マネーパートナーズグループ の時系列データ [2017年度]

8732 (株)マネーパートナーズグループの時系列データ [2017年度]