1. HOME >
  2. 株価時系列 >
  3. 8698 >
  4. 2016年

8698 マネックスグループ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30325328323325980,900325
2016-12-293313353253291,717,200329
2016-12-28335336334335986,200335
2016-12-273313363303311,188,300331
2016-12-26332336330332872,100332
2016-12-223333363303341,564,000334
2016-12-213413443323352,307,600335
2016-12-203403423363421,843,800342
2016-12-193423433373391,916,500339
2016-12-163483503443483,086,300348
2016-12-153463493423472,961,500347
2016-12-143463483403473,388,400347
2016-12-133293473283454,053,300345
2016-12-123413453223354,468,000335
2016-12-093293393293384,246,500338
2016-12-083203323163315,199,900331
2016-12-072993182993175,087,800317
2016-12-062842942832922,474,500292
2016-12-052882882782801,590,100280
2016-12-022732842732822,911,200282
2016-12-012742772712742,533,600274
2016-11-30270272268270911,500270
2016-11-29271272268269524,900269
2016-11-282702742672731,128,800273
2016-11-252752772702731,217,300273
2016-11-242722772702751,553,100275
2016-11-222682702662681,395,600268
2016-11-21268270266269901,800269
2016-11-182682692662691,391,700269
2016-11-172642662602651,063,800265
2016-11-162662672642661,009,500266
2016-11-152622642592631,352,900263
2016-11-142522642522623,203,100262
2016-11-112422492422493,576,500249
2016-11-102352382312381,986,200238
2016-11-092372392222252,918,000225
2016-11-08234236231234906,200234
2016-11-072322352302311,057,500231
2016-11-042302302272301,422,300230
2016-11-022362362312311,543,300231
2016-11-012422422372381,030,800238
2016-10-312452462392411,520,200241
2016-10-282442482422472,943,600247
2016-10-27241242238241909,800241
2016-10-26239240237240626,200240
2016-10-25239241239240784,500240
2016-10-24237238236238419,000238
2016-10-21238239236237968,100237
2016-10-202332392322361,243,100236
2016-10-19233235231232619,800232
2016-10-172322332302321,170,100232
2016-10-132342352292301,225,100230
2016-10-122372392342342,981,300234
2016-10-112452492442451,233,700245
2016-10-07246247244247509,700247
2016-10-06245248245247937,800247
2016-10-05243245241245600,300245
2016-10-04239242237242969,600242
2016-10-032402412372391,046,600239
2016-09-30239239235236819,500236
2016-09-292372432372421,243,200242
2016-09-282382402352361,524,200236
2016-09-272392412372411,616,200241
2016-09-26244245241241713,000241
2016-09-232482502442451,760,500245
2016-09-212412522392522,012,400252
2016-09-20240243238241780,700241
2016-09-16242244240243557,600243
2016-09-15243243240241645,700241
2016-09-14242245242243552,900243
2016-09-13245246243245377,100245
2016-09-122452472422431,015,100243
2016-09-09246250246250865,300250
2016-09-08245248245246603,100246
2016-09-072432482432461,017,500246
2016-09-06246247243246875,100246
2016-09-052492502432441,594,500244
2016-09-022482482432451,787,500245
2016-09-012502512462471,479,100247
2016-08-31249252248249985,800249
2016-08-30245249244246563,700246
2016-08-292502512462481,220,600248
2016-08-262442452382401,712,600240
2016-08-25248249244245701,400245
2016-08-24246251246247629,200247
2016-08-232542552482491,148,900249
2016-08-22253256250254997,100254
2016-08-192632642522542,204,600254
2016-08-18265267262263641,200263
2016-08-17264268263268664,300268
2016-08-16268270264264971,100264
2016-08-15266269266267412,600267
2016-08-12266270266270711,200270
2016-08-10266267263265638,000265
2016-08-092692722622691,624,600269
2016-08-082582712582712,766,200271
2016-08-052512582492572,770,100257
2016-08-042332522332523,743,500252
2016-08-032392392302312,216,100231
2016-08-02249250245245886,400245
2016-08-012502562472501,856,400250
2016-07-292522562472552,529,000255
2016-07-282552552472481,163,000248
2016-07-272492602492571,811,800257
2016-07-262582582472471,158,500247
2016-07-252592632582581,283,800258
2016-07-222552602542571,079,200257
2016-07-212572622572611,647,600261
2016-07-202522542472541,314,500254
2016-07-192522532482531,842,000253
2016-07-152482542462492,113,600249
2016-07-142512522442452,081,800245
2016-07-132562582512522,049,600252
2016-07-122372502372482,396,900248
2016-07-112262352262331,457,700233
2016-07-082222242182191,015,300219
2016-07-072222282222231,416,000223
2016-07-062252272192221,980,100222
2016-07-05231232227230927,300230
2016-07-04229234228231984,000231
2016-07-012352352282291,635,400229
2016-06-302332362302301,588,800230
2016-06-292292302252291,662,500229
2016-06-282262292142253,004,300225
2016-06-272302352282291,152,500229
2016-06-242582592272293,815,200229
2016-06-232472542452531,696,200253
2016-06-222572572492501,703,000250
2016-06-212522592492581,255,000258
2016-06-202532572512541,487,500254
2016-06-172452512412512,839,500251
2016-06-162462482392401,500,100240
2016-06-152452502432491,219,000249
2016-06-142502522442461,642,200246
2016-06-132592592522521,189,400252
2016-06-10265265260261959,100261
2016-06-09267268264265793,700265
2016-06-082692702652691,024,600269
2016-06-07268269266268807,300268
2016-06-062682692612672,052,200267
2016-06-032762792722741,287,300274
2016-06-022812822772781,311,900278
2016-06-012862892822831,612,300283
2016-05-312832912822911,727,500291
2016-05-302822822782821,023,700282
2016-05-27281282277279810,900279
2016-05-262922922822831,686,600283
2016-05-252802902802901,860,100290
2016-05-24280281277278880,000278
2016-05-232782822772791,401,400279
2016-05-20279281277280945,600280
2016-05-192822852782791,789,300279
2016-05-182832862782801,480,500280
2016-05-17280284279284934,900284
2016-05-162782822772781,029,600278
2016-05-132822842762761,265,200276
2016-05-122832852812821,780,400282
2016-05-112932942852861,848,800286
2016-05-102872912842902,167,600290
2016-05-092812912802862,142,800286
2016-05-062822842752782,076,000278
2016-05-022742822732811,616,000281
2016-04-282932952862862,037,500286
2016-04-272902952892951,508,700295
2016-04-262942952882941,280,800294
2016-04-253023032962971,375,100297
2016-04-222882992872991,831,000299
2016-04-212872922862921,397,400292
2016-04-202852862812841,415,700284
2016-04-192762832742821,636,600282
2016-04-182692712662681,394,800268
2016-04-152792822752801,592,800280
2016-04-142832862822841,463,600284
2016-04-132742802732801,816,600280
2016-04-122602712602692,463,400269
2016-04-112652652572591,156,900259
2016-04-082562682522632,039,400263
2016-04-072612662592601,502,800260
2016-04-062612672612621,606,000262
2016-04-052672702632641,977,000264
2016-04-042732772672682,333,000268
2016-04-012852852702733,986,500273
2016-03-313023052902914,114,100291
2016-03-303093093053061,825,300306
2016-03-293073113063111,297,000311
2016-03-283113133083111,507,900311
2016-03-25309311308310895,500310
2016-03-243093103073081,352,200308
2016-03-233153173103101,428,500310
2016-03-223133183123152,166,000315
2016-03-183103123063112,627,400311
2016-03-173103143073101,716,500310
2016-03-163123153093091,077,700309
2016-03-153123163113132,297,000313
2016-03-143153163113141,309,900314
2016-03-113093143083112,577,200311
2016-03-103113143083132,020,600313
2016-03-093093153063122,713,500312
2016-03-083163173083113,070,300311
2016-03-073193203143151,554,300315
2016-03-043113183103163,119,500316
2016-03-033053123033103,226,500310
2016-03-023003052983052,327,800305
2016-03-012902952892942,574,500294
2016-02-292942962892892,618,100289
2016-02-262912962902901,691,100290
2016-02-252822902822882,545,300288
2016-02-242822852792823,086,900282
2016-02-232862932842862,803,500286
2016-02-222762852732831,676,700283
2016-02-192802802742782,900,200278
2016-02-182762872752833,370,700283
2016-02-172712792652683,124,500268
2016-02-162652782642713,793,900271
2016-02-152592692522673,287,100267
2016-02-122502542422435,105,700243
2016-02-102802822612663,997,200266
2016-02-092852882772803,421,900280
2016-02-082913002862963,135,900296
2016-02-053003042902993,552,300299
2016-02-043013092993052,585,300305
2016-02-033043082973063,562,800306
2016-02-023123153093122,183,500312
2016-02-013083193073174,467,800317
2016-01-292943042833036,594,100303
2016-01-282912952892941,937,900294
2016-01-272872942862932,880,400293
2016-01-262792852782812,560,800281
2016-01-252842862792842,285,800284
2016-01-222652782622782,823,600278
2016-01-212682722542543,562,500254
2016-01-202792822682693,081,700269
2016-01-192752802722791,914,900279
2016-01-182702782702752,164,600275
2016-01-152882892782802,067,200280
2016-01-142812842772842,364,700284
2016-01-132822922812892,621,000289
2016-01-122862872732743,692,500274
2016-01-082912952872883,156,100288
2016-01-073023032942942,142,400294
2016-01-063033063003021,591,200302
2016-01-053093103023022,159,300302
2016-01-043133183083082,029,000308

分割・併合履歴 ： [2013-09-26]1株→100株