8698 マネックスグループ(株) 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 | 679 | 682 | 632 | 651 | 4,507,400 | 651 |
| 2025-04-03 | 683 | 699 | 681 | 694 | 3,081,500 | 694 |
| 2025-04-02 | 732 | 740 | 714 | 714 | 3,950,000 | 714 |
| 2025-04-01 | 719 | 723 | 708 | 711 | 3,138,200 | 711 |
| 2025-03-31 | 698 | 707 | 691 | 704 | 2,790,000 | 704 |
| 2025-03-28 | 725 | 728 | 715 | 715 | 3,269,400 | 715 |
| 2025-03-27 | 749 | 757 | 746 | 755 | 3,081,600 | 755 |
| 2025-03-26 | 750 | 758 | 744 | 757 | 1,723,600 | 757 |
| 2025-03-25 | 752 | 755 | 744 | 754 | 1,829,600 | 754 |
| 2025-03-24 | 754 | 765 | 742 | 743 | 2,445,200 | 743 |
| 2025-03-21 | 742 | 749 | 738 | 739 | 2,153,200 | 739 |
| 2025-03-19 | 732 | 742 | 732 | 739 | 1,411,800 | 739 |
| 2025-03-18 | 737 | 747 | 732 | 732 | 1,989,300 | 732 |
| 2025-03-17 | 729 | 735 | 727 | 731 | 1,370,100 | 731 |
| 2025-03-14 | 718 | 731 | 717 | 724 | 2,113,400 | 724 |
| 2025-03-13 | 728 | 736 | 719 | 719 | 2,207,100 | 719 |
| 2025-03-12 | 732 | 738 | 722 | 723 | 2,828,900 | 723 |
| 2025-03-11 | 712 | 731 | 709 | 728 | 4,317,800 | 728 |
| 2025-03-10 | 742 | 743 | 731 | 738 | 3,426,500 | 738 |
| 2025-03-07 | 759 | 766 | 741 | 741 | 4,060,400 | 741 |
| 2025-03-06 | 790 | 791 | 768 | 771 | 2,500,400 | 771 |
| 2025-03-05 | 783 | 796 | 775 | 775 | 3,308,200 | 775 |
| 2025-03-04 | 787 | 795 | 775 | 782 | 3,918,100 | 782 |
| 2025-03-03 | 797 | 822 | 790 | 807 | 9,180,400 | 807 |
| 2025-02-28 | 760 | 763 | 744 | 752 | 4,392,900 | 752 |
| 2025-02-27 | 770 | 773 | 762 | 771 | 3,570,400 | 771 |
| 2025-02-26 | 782 | 788 | 767 | 774 | 3,122,200 | 774 |
| 2025-02-25 | 795 | 805 | 792 | 792 | 3,330,700 | 792 |
| 2025-02-21 | 820 | 829 | 812 | 824 | 2,484,600 | 824 |
| 2025-02-20 | 847 | 852 | 824 | 827 | 2,495,300 | 827 |
| 2025-02-19 | 845 | 858 | 845 | 848 | 1,576,000 | 848 |
| 2025-02-18 | 835 | 853 | 830 | 850 | 2,355,400 | 850 |
| 2025-02-17 | 851 | 853 | 838 | 839 | 2,147,700 | 839 |
| 2025-02-14 | 879 | 879 | 843 | 843 | 4,562,900 | 843 |
| 2025-02-13 | 838 | 889 | 838 | 880 | 10,883,700 | 880 |
| 2025-02-12 | 898 | 901 | 879 | 898 | 5,611,900 | 898 |
| 2025-02-10 | 870 | 887 | 864 | 886 | 2,501,900 | 886 |
| 2025-02-07 | 875 | 876 | 865 | 869 | 1,317,700 | 869 |
| 2025-02-06 | 878 | 886 | 875 | 877 | 1,572,300 | 877 |
| 2025-02-05 | 856 | 884 | 855 | 876 | 2,437,200 | 876 |
| 2025-02-04 | 901 | 906 | 868 | 871 | 2,480,100 | 871 |
| 2025-02-03 | 888 | 892 | 871 | 873 | 5,470,400 | 873 |
| 2025-01-31 | 920 | 924 | 908 | 916 | 2,114,900 | 916 |
| 2025-01-30 | 906 | 916 | 899 | 914 | 2,032,100 | 914 |
| 2025-01-29 | 903 | 916 | 901 | 906 | 2,021,400 | 906 |
| 2025-01-28 | 895 | 905 | 891 | 901 | 2,374,300 | 901 |
| 2025-01-27 | 930 | 930 | 900 | 900 | 4,205,900 | 900 |
| 2025-01-24 | 920 | 939 | 916 | 934 | 5,689,700 | 934 |
| 2025-01-23 | 912 | 917 | 894 | 899 | 2,939,200 | 899 |
| 2025-01-22 | 917 | 935 | 909 | 915 | 4,443,100 | 915 |
| 2025-01-21 | 891 | 905 | 853 | 905 | 11,152,200 | 905 |
| 2025-01-20 | 942 | 962 | 919 | 936 | 10,446,300 | 936 |
| 2025-01-17 | 880 | 935 | 873 | 927 | 7,221,000 | 927 |
| 2025-01-16 | 886 | 901 | 871 | 874 | 4,735,000 | 874 |
| 2025-01-15 | 895 | 898 | 856 | 859 | 4,534,600 | 859 |
| 2025-01-14 | 928 | 930 | 878 | 882 | 4,625,700 | 882 |
| 2025-01-10 | 925 | 930 | 917 | 928 | 2,493,100 | 928 |
| 2025-01-09 | 944 | 956 | 925 | 927 | 3,611,900 | 927 |
| 2025-01-08 | 943 | 948 | 928 | 947 | 4,733,000 | 947 |
| 2025-01-07 | 975 | 995 | 955 | 958 | 5,779,000 | 958 |
| 2025-01-06 | 975 | 977 | 940 | 941 | 3,462,200 | 941 |
分割・併合履歴 ： [2013-09-26]1株→100株