3299 (株)ムゲンエステート の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,080 | 2,102 | 1,994 | 2,043 | 197,500 | 2,043 |
| 2025-04-03 | 2,105 | 2,175 | 2,080 | 2,159 | 170,300 | 2,159 |
| 2025-04-02 | 2,260 | 2,260 | 2,210 | 2,224 | 82,800 | 2,224 |
| 2025-04-01 | 2,315 | 2,318 | 2,269 | 2,277 | 48,800 | 2,277 |
| 2025-03-31 | 2,281 | 2,308 | 2,246 | 2,288 | 68,800 | 2,288 |
| 2025-03-28 | 2,300 | 2,333 | 2,277 | 2,328 | 59,000 | 2,328 |
| 2025-03-27 | 2,301 | 2,301 | 2,277 | 2,300 | 56,500 | 2,300 |
| 2025-03-26 | 2,322 | 2,324 | 2,280 | 2,308 | 92,200 | 2,308 |
| 2025-03-25 | 2,329 | 2,338 | 2,310 | 2,333 | 52,200 | 2,333 |
| 2025-03-24 | 2,279 | 2,322 | 2,264 | 2,304 | 60,500 | 2,304 |
| 2025-03-21 | 2,281 | 2,293 | 2,255 | 2,279 | 67,700 | 2,279 |
| 2025-03-19 | 2,246 | 2,275 | 2,226 | 2,269 | 51,700 | 2,269 |
| 2025-03-18 | 2,250 | 2,262 | 2,221 | 2,246 | 101,400 | 2,246 |
| 2025-03-17 | 2,174 | 2,252 | 2,172 | 2,235 | 104,000 | 2,235 |
| 2025-03-14 | 2,132 | 2,164 | 2,132 | 2,157 | 38,400 | 2,157 |
| 2025-03-13 | 2,133 | 2,154 | 2,118 | 2,152 | 46,800 | 2,152 |
| 2025-03-12 | 2,113 | 2,158 | 2,111 | 2,127 | 62,200 | 2,127 |
| 2025-03-11 | 2,103 | 2,142 | 2,091 | 2,135 | 74,000 | 2,135 |
| 2025-03-10 | 2,189 | 2,225 | 2,123 | 2,143 | 114,900 | 2,143 |
| 2025-03-07 | 2,170 | 2,202 | 2,160 | 2,179 | 116,100 | 2,179 |
| 2025-03-06 | 2,200 | 2,222 | 2,156 | 2,166 | 87,500 | 2,166 |
| 2025-03-05 | 2,100 | 2,199 | 2,100 | 2,187 | 147,600 | 2,187 |
| 2025-03-04 | 2,128 | 2,145 | 2,100 | 2,133 | 73,700 | 2,133 |
| 2025-03-03 | 2,060 | 2,135 | 2,060 | 2,128 | 111,300 | 2,128 |
| 2025-02-28 | 2,023 | 2,052 | 2,000 | 2,045 | 76,300 | 2,045 |
| 2025-02-27 | 2,030 | 2,039 | 2,010 | 2,036 | 53,600 | 2,036 |
| 2025-02-26 | 2,004 | 2,036 | 2,004 | 2,020 | 79,000 | 2,020 |
| 2025-02-25 | 2,031 | 2,061 | 1,982 | 1,982 | 119,200 | 1,982 |
| 2025-02-21 | 2,058 | 2,085 | 2,033 | 2,060 | 114,700 | 2,060 |
| 2025-02-20 | 2,068 | 2,094 | 2,056 | 2,083 | 91,900 | 2,083 |
| 2025-02-19 | 2,096 | 2,114 | 2,064 | 2,080 | 92,800 | 2,080 |
| 2025-02-18 | 2,142 | 2,144 | 2,057 | 2,093 | 171,500 | 2,093 |
| 2025-02-17 | 2,074 | 2,164 | 2,058 | 2,145 | 321,700 | 2,145 |
| 2025-02-14 | 1,909 | 2,130 | 1,891 | 2,054 | 749,200 | 2,054 |
| 2025-02-13 | 1,865 | 1,884 | 1,841 | 1,884 | 82,400 | 1,884 |
| 2025-02-12 | 1,830 | 1,864 | 1,830 | 1,840 | 107,200 | 1,840 |
| 2025-02-10 | 1,830 | 1,841 | 1,818 | 1,826 | 72,600 | 1,826 |
| 2025-02-07 | 1,843 | 1,856 | 1,829 | 1,829 | 85,300 | 1,829 |
| 2025-02-06 | 1,809 | 1,838 | 1,800 | 1,838 | 92,600 | 1,838 |
| 2025-02-05 | 1,791 | 1,815 | 1,791 | 1,799 | 79,000 | 1,799 |
| 2025-02-04 | 1,843 | 1,843 | 1,782 | 1,785 | 179,600 | 1,785 |
| 2025-02-03 | 1,850 | 1,850 | 1,810 | 1,823 | 117,900 | 1,823 |
| 2025-01-31 | 1,898 | 1,914 | 1,845 | 1,858 | 190,000 | 1,858 |
| 2025-01-30 | 1,917 | 1,997 | 1,802 | 1,903 | 832,800 | 1,903 |
| 2025-01-29 | 1,746 | 1,994 | 1,743 | 1,988 | 880,300 | 1,988 |
| 2025-01-28 | 1,735 | 1,755 | 1,731 | 1,734 | 80,700 | 1,734 |
| 2025-01-27 | 1,736 | 1,744 | 1,701 | 1,744 | 81,300 | 1,744 |
| 2025-01-24 | 1,703 | 1,728 | 1,693 | 1,716 | 115,800 | 1,716 |
| 2025-01-23 | 1,726 | 1,726 | 1,699 | 1,705 | 89,500 | 1,705 |
| 2025-01-22 | 1,739 | 1,742 | 1,717 | 1,718 | 87,000 | 1,718 |
| 2025-01-21 | 1,735 | 1,739 | 1,712 | 1,727 | 100,100 | 1,727 |
| 2025-01-20 | 1,727 | 1,763 | 1,712 | 1,754 | 98,500 | 1,754 |
| 2025-01-17 | 1,717 | 1,734 | 1,683 | 1,734 | 159,200 | 1,734 |
| 2025-01-16 | 1,755 | 1,758 | 1,720 | 1,737 | 118,100 | 1,737 |
| 2025-01-15 | 1,758 | 1,774 | 1,730 | 1,755 | 118,900 | 1,755 |
| 2025-01-14 | 1,773 | 1,792 | 1,759 | 1,767 | 105,100 | 1,767 |
| 2025-01-10 | 1,782 | 1,828 | 1,780 | 1,813 | 118,100 | 1,813 |
| 2025-01-09 | 1,775 | 1,814 | 1,754 | 1,796 | 159,100 | 1,796 |
| 2025-01-08 | 1,840 | 1,840 | 1,735 | 1,759 | 309,000 | 1,759 |
| 2025-01-07 | 1,840 | 1,849 | 1,813 | 1,840 | 165,900 | 1,840 |
| 2025-01-06 | 1,851 | 1,857 | 1,831 | 1,844 | 154,800 | 1,844 |
分割・併合履歴 ： [2016-06-28]1株→2株