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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,018 | 1,045 | 998 | 1,024 | 11,522,600 | 1,024 |
| 2024-11-20 | 995 | 1,003 | 980 | 998 | 8,272,100 | 998 |
| 2024-11-19 | 950 | 992 | 944 | 992 | 9,587,300 | 992 |
| 2024-11-18 | 917 | 953 | 914 | 946 | 7,537,600 | 946 |
| 2024-11-15 | 901 | 932 | 888 | 908 | 8,962,100 | 908 |
| 2024-11-14 | 955 | 956 | 931 | 949 | 7,780,600 | 949 |
| 2024-11-13 | 940 | 964 | 896 | 944 | 14,062,500 | 944 |
| 2024-11-12 | 934 | 935 | 905 | 918 | 12,854,000 | 918 |
| 2024-11-11 | 818 | 890 | 812 | 874 | 12,212,600 | 874 |
| 2024-11-08 | 798 | 809 | 790 | 803 | 2,892,900 | 803 |
| 2024-11-07 | 850 | 855 | 786 | 800 | 8,989,400 | 800 |
| 2024-11-06 | 737 | 798 | 733 | 797 | 8,975,900 | 797 |
| 2024-11-05 | 708 | 729 | 707 | 726 | 1,890,300 | 726 |
| 2024-11-01 | 715 | 719 | 704 | 708 | 3,613,300 | 708 |
| 2024-10-31 | 720 | 733 | 718 | 730 | 2,913,500 | 730 |
| 2024-10-30 | 730 | 742 | 719 | 720 | 5,846,300 | 720 |
| 2024-10-29 | 695 | 725 | 675 | 715 | 11,734,700 | 715 |
| 2024-10-28 | 642 | 659 | 638 | 655 | 2,276,100 | 655 |
| 2024-10-25 | 643 | 645 | 637 | 644 | 1,348,500 | 644 |
| 2024-10-24 | 635 | 644 | 634 | 643 | 1,173,900 | 643 |
| 2024-10-23 | 652 | 657 | 641 | 643 | 2,330,000 | 643 |
| 2024-10-22 | 654 | 661 | 649 | 659 | 2,291,200 | 659 |
| 2024-10-21 | 642 | 667 | 637 | 667 | 2,905,600 | 667 |
| 2024-10-18 | 635 | 639 | 632 | 635 | 1,338,900 | 635 |
| 2024-10-17 | 632 | 642 | 630 | 638 | 1,953,200 | 638 |
| 2024-10-16 | 624 | 631 | 622 | 624 | 1,087,200 | 624 |
| 2024-10-15 | 633 | 637 | 629 | 634 | 1,673,500 | 634 |
| 2024-10-11 | 625 | 628 | 618 | 619 | 750,900 | 619 |
| 2024-10-10 | 625 | 626 | 618 | 625 | 1,265,500 | 625 |
| 2024-10-09 | 622 | 626 | 615 | 623 | 1,478,300 | 623 |
| 2024-10-08 | 622 | 623 | 615 | 616 | 1,514,300 | 616 |
| 2024-10-07 | 627 | 634 | 626 | 632 | 1,378,000 | 632 |
| 2024-10-04 | 616 | 625 | 613 | 621 | 1,546,500 | 621 |
| 2024-10-03 | 620 | 625 | 616 | 617 | 1,467,900 | 617 |
| 2024-10-02 | 604 | 615 | 602 | 613 | 2,223,100 | 613 |
| 2024-10-01 | 607 | 616 | 604 | 612 | 1,415,900 | 612 |
| 2024-09-30 | 601 | 608 | 598 | 602 | 2,247,900 | 602 |
| 2024-09-27 | 621 | 625 | 610 | 625 | 2,155,200 | 625 |
| 2024-09-26 | 611 | 619 | 607 | 619 | 2,557,900 | 619 |
| 2024-09-25 | 607 | 614 | 603 | 609 | 1,378,900 | 609 |
| 2024-09-24 | 620 | 621 | 609 | 609 | 1,368,200 | 609 |
| 2024-09-20 | 623 | 625 | 612 | 614 | 2,147,400 | 614 |
| 2024-09-19 | 615 | 623 | 615 | 621 | 1,732,300 | 621 |
| 2024-09-18 | 611 | 617 | 606 | 611 | 1,409,200 | 611 |
| 2024-09-17 | 618 | 620 | 602 | 610 | 1,742,600 | 610 |
| 2024-09-13 | 616 | 619 | 611 | 613 | 1,284,500 | 613 |
| 2024-09-12 | 614 | 620 | 611 | 618 | 1,326,700 | 618 |
| 2024-09-11 | 611 | 614 | 594 | 600 | 2,335,600 | 600 |
| 2024-09-10 | 630 | 630 | 610 | 614 | 1,572,400 | 614 |
| 2024-09-09 | 607 | 620 | 602 | 620 | 2,729,600 | 620 |
| 2024-09-06 | 632 | 634 | 619 | 623 | 2,527,100 | 623 |
| 2024-09-05 | 635 | 652 | 631 | 632 | 2,285,900 | 632 |
| 2024-09-04 | 649 | 650 | 638 | 644 | 2,821,200 | 644 |
| 2024-09-03 | 661 | 667 | 656 | 662 | 1,763,900 | 662 |
| 2024-09-02 | 669 | 669 | 651 | 656 | 2,660,700 | 656 |
| 2024-08-30 | 668 | 672 | 660 | 665 | 1,879,400 | 665 |
| 2024-08-29 | 666 | 672 | 665 | 669 | 1,284,200 | 669 |
| 2024-08-28 | 683 | 683 | 669 | 673 | 1,446,700 | 673 |
| 2024-08-27 | 682 | 689 | 680 | 687 | 758,100 | 687 |
| 2024-08-26 | 677 | 695 | 675 | 685 | 1,681,200 | 685 |
| 2024-08-23 | 679 | 681 | 669 | 679 | 1,034,900 | 679 |
| 2024-08-22 | 679 | 691 | 676 | 680 | 1,404,200 | 680 |
| 2024-08-21 | 671 | 677 | 668 | 676 | 1,093,600 | 676 |
| 2024-08-20 | 685 | 691 | 679 | 681 | 1,546,400 | 681 |
| 2024-08-19 | 660 | 680 | 656 | 673 | 1,864,600 | 673 |
| 2024-08-16 | 667 | 671 | 658 | 662 | 1,796,700 | 662 |
| 2024-08-15 | 645 | 658 | 643 | 651 | 1,638,900 | 651 |
| 2024-08-14 | 637 | 651 | 627 | 649 | 2,488,600 | 649 |
| 2024-08-13 | 618 | 632 | 618 | 629 | 1,867,100 | 629 |
| 2024-08-09 | 625 | 628 | 608 | 614 | 1,969,500 | 614 |
| 2024-08-08 | 606 | 636 | 606 | 614 | 2,194,300 | 614 |
| 2024-08-07 | 593 | 637 | 589 | 621 | 3,370,900 | 621 |
| 2024-08-06 | 600 | 630 | 590 | 603 | 3,545,200 | 603 |
| 2024-08-05 | 598 | 605 | 548 | 560 | 7,576,500 | 560 |
| 2024-08-02 | 689 | 690 | 648 | 648 | 4,630,700 | 648 |
| 2024-08-01 | 730 | 731 | 712 | 714 | 3,047,900 | 714 |
| 2024-07-31 | 702 | 738 | 697 | 738 | 5,624,600 | 738 |
| 2024-07-30 | 714 | 715 | 692 | 704 | 3,222,700 | 704 |
| 2024-07-29 | 703 | 722 | 698 | 722 | 5,454,400 | 722 |
| 2024-07-26 | 660 | 666 | 651 | 652 | 2,000,000 | 652 |
| 2024-07-25 | 653 | 665 | 653 | 656 | 3,323,500 | 656 |
| 2024-07-24 | 700 | 702 | 683 | 683 | 2,590,100 | 683 |
| 2024-07-23 | 700 | 708 | 700 | 704 | 1,200,300 | 704 |
| 2024-07-22 | 704 | 706 | 696 | 696 | 1,324,600 | 696 |
| 2024-07-19 | 709 | 710 | 697 | 701 | 1,518,800 | 701 |
| 2024-07-18 | 702 | 722 | 701 | 710 | 1,575,000 | 710 |
| 2024-07-17 | 725 | 730 | 714 | 716 | 1,821,100 | 716 |
| 2024-07-16 | 721 | 735 | 719 | 720 | 3,049,800 | 720 |
| 2024-07-12 | 699 | 712 | 697 | 706 | 1,222,500 | 706 |
| 2024-07-11 | 702 | 704 | 695 | 701 | 1,213,900 | 701 |
| 2024-07-10 | 708 | 712 | 696 | 701 | 1,199,400 | 701 |
| 2024-07-09 | 700 | 708 | 698 | 706 | 1,066,700 | 706 |
| 2024-07-08 | 703 | 709 | 698 | 701 | 1,547,300 | 701 |
| 2024-07-05 | 716 | 722 | 709 | 713 | 1,425,300 | 713 |
| 2024-07-04 | 722 | 723 | 714 | 715 | 1,313,300 | 715 |
| 2024-07-03 | 723 | 725 | 717 | 721 | 1,112,300 | 721 |
| 2024-07-02 | 726 | 728 | 720 | 722 | 1,249,100 | 722 |
| 2024-07-01 | 731 | 734 | 722 | 724 | 1,675,400 | 724 |
| 2024-06-28 | 734 | 736 | 725 | 727 | 1,940,100 | 727 |
| 2024-06-27 | 733 | 739 | 730 | 734 | 1,055,700 | 734 |
| 2024-06-26 | 736 | 737 | 729 | 737 | 1,045,100 | 737 |
| 2024-06-25 | 722 | 731 | 719 | 730 | 1,360,000 | 730 |
| 2024-06-24 | 727 | 731 | 720 | 726 | 1,177,000 | 726 |
| 2024-06-21 | 725 | 730 | 722 | 722 | 1,458,500 | 722 |
| 2024-06-20 | 724 | 728 | 716 | 721 | 1,293,600 | 721 |
| 2024-06-19 | 719 | 732 | 717 | 724 | 1,542,200 | 724 |
| 2024-06-18 | 720 | 722 | 709 | 715 | 2,024,300 | 715 |
| 2024-06-17 | 712 | 716 | 707 | 715 | 2,162,000 | 715 |
| 2024-06-14 | 721 | 729 | 719 | 719 | 2,500,000 | 719 |
| 2024-06-13 | 745 | 750 | 732 | 735 | 1,338,000 | 735 |
| 2024-06-12 | 744 | 751 | 736 | 742 | 1,218,100 | 742 |
| 2024-06-11 | 750 | 757 | 745 | 750 | 1,458,500 | 750 |
| 2024-06-10 | 751 | 752 | 739 | 746 | 1,907,100 | 746 |
| 2024-06-07 | 758 | 763 | 751 | 757 | 1,123,400 | 757 |
| 2024-06-06 | 774 | 778 | 754 | 758 | 1,781,600 | 758 |
| 2024-06-05 | 769 | 773 | 760 | 772 | 1,519,100 | 772 |
| 2024-06-04 | 777 | 782 | 769 | 774 | 1,193,500 | 774 |
| 2024-06-03 | 778 | 785 | 773 | 777 | 1,372,200 | 777 |
| 2024-05-31 | 771 | 781 | 770 | 779 | 1,717,600 | 779 |
| 2024-05-30 | 771 | 775 | 756 | 763 | 2,187,500 | 763 |
| 2024-05-29 | 785 | 789 | 777 | 781 | 1,597,900 | 781 |
| 2024-05-28 | 791 | 797 | 785 | 788 | 1,921,000 | 788 |
| 2024-05-27 | 819 | 819 | 792 | 797 | 2,061,500 | 797 |
| 2024-05-24 | 826 | 842 | 813 | 813 | 1,767,800 | 813 |
| 2024-05-23 | 837 | 842 | 822 | 841 | 1,599,400 | 841 |
| 2024-05-22 | 840 | 851 | 837 | 837 | 2,083,300 | 837 |
| 2024-05-21 | 852 | 858 | 840 | 844 | 3,064,800 | 844 |
| 2024-05-20 | 822 | 830 | 819 | 822 | 1,353,200 | 822 |
| 2024-05-17 | 810 | 819 | 805 | 819 | 1,167,300 | 819 |
| 2024-05-16 | 798 | 828 | 796 | 816 | 3,168,400 | 816 |
| 2024-05-15 | 795 | 802 | 783 | 784 | 1,000,100 | 784 |
| 2024-05-14 | 791 | 797 | 786 | 796 | 1,061,600 | 796 |
| 2024-05-13 | 782 | 797 | 776 | 797 | 1,440,700 | 797 |
| 2024-05-10 | 784 | 791 | 779 | 782 | 1,713,400 | 782 |
| 2024-05-09 | 778 | 779 | 765 | 775 | 1,438,900 | 775 |
| 2024-05-08 | 775 | 784 | 771 | 776 | 1,960,200 | 776 |
| 2024-05-07 | 777 | 789 | 776 | 778 | 3,062,100 | 778 |
| 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
