8698 マネックスグループ(株) 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	318	322	316	320	811,300	320
2017-12-28	320	324	316	316	1,268,800	316
2017-12-27	318	324	318	322	706,400	322
2017-12-26	320	320	317	317	1,027,500	317
2017-12-25	321	323	317	322	1,540,900	322
2017-12-22	326	326	322	323	762,200	323
2017-12-21	331	332	320	323	2,012,300	323
2017-12-20	336	338	334	334	862,700	334
2017-12-19	339	341	336	338	945,400	338
2017-12-18	338	341	337	340	1,261,100	340
2017-12-15	334	339	332	336	1,203,500	336
2017-12-14	335	338	333	337	840,300	337
2017-12-13	338	340	334	337	966,200	337
2017-12-12	328	342	328	337	2,447,100	337
2017-12-11	330	330	323	328	900,400	328
2017-12-08	320	328	319	328	1,250,200	328
2017-12-07	317	322	316	320	1,113,600	320
2017-12-06	322	323	314	315	1,378,600	315
2017-12-05	324	325	321	324	674,700	324
2017-12-04	328	330	325	326	806,600	326
2017-12-01	334	335	325	326	1,516,200	326
2017-11-30	322	328	320	327	1,553,800	327
2017-11-29	319	322	318	321	1,326,800	321
2017-11-28	320	320	315	316	879,500	316
2017-11-27	323	323	318	320	966,500	320
2017-11-24	318	320	314	319	734,700	319
2017-11-22	328	328	319	321	1,654,200	321
2017-11-21	323	326	321	323	1,292,300	323
2017-11-20	320	324	320	321	855,700	321
2017-11-17	333	335	325	326	1,860,600	326
2017-11-16	325	332	323	329	1,560,600	329
2017-11-15	336	337	326	328	2,744,900	328
2017-11-13	355	357	342	344	1,908,500	344
2017-11-10	355	359	353	355	1,971,800	355
2017-11-09	360	374	354	361	4,111,400	361
2017-11-08	353	359	353	359	968,300	359
2017-11-07	348	358	348	356	1,241,100	356
2017-11-06	358	358	348	353	1,963,300	353
2017-11-02	359	363	355	359	2,717,000	359
2017-11-01	363	370	361	361	3,455,500	361
2017-10-31	349	361	346	360	2,872,200	360
2017-10-30	345	365	343	351	6,232,600	351
2017-10-27	314	340	314	339	5,605,200	339
2017-10-26	310	316	310	314	902,700	314
2017-10-25	318	321	313	313	2,331,500	313
2017-10-24	314	316	313	316	659,500	316
2017-10-23	313	317	312	317	952,900	317
2017-10-20	310	312	308	310	906,200	310
2017-10-19	310	312	309	311	917,000	311
2017-10-18	312	315	307	307	1,389,200	307
2017-10-17	320	320	311	313	1,574,100	313
2017-10-16	306	318	306	317	2,271,300	317
2017-10-13	305	309	303	308	1,964,000	308
2017-10-12	310	311	307	307	611,100	307
2017-10-11	307	311	306	310	377,100	310
2017-10-10	310	310	306	310	567,900	310
2017-10-06	309	312	308	310	740,100	310
2017-10-05	310	311	308	310	939,000	310
2017-10-04	312	312	309	309	1,285,600	309
2017-10-03	308	311	306	310	1,125,400	310
2017-10-02	304	307	303	306	859,400	306
2017-09-29	301	304	299	302	1,019,000	302
2017-09-28	305	306	303	304	1,247,200	304
2017-09-27	301	303	300	303	814,600	303
2017-09-26	300	304	298	304	1,094,500	304
2017-09-25	297	301	297	301	1,505,000	301
2017-09-22	295	298	292	296	987,100	296
2017-09-21	295	298	294	295	1,475,900	295
2017-09-20	294	295	291	293	1,666,300	293
2017-09-19	290	297	289	296	2,240,800	296
2017-09-15	283	286	282	285	1,528,800	285
2017-09-14	283	286	280	284	1,581,900	284
2017-09-13	277	280	276	279	764,400	279
2017-09-12	272	277	271	276	1,676,600	276
2017-09-11	269	272	267	268	1,258,500	268
2017-09-08	270	272	267	267	1,591,600	267
2017-09-07	275	277	271	273	1,272,400	273
2017-09-06	275	275	271	272	1,646,000	272
2017-09-05	282	283	277	277	1,030,300	277
2017-09-04	284	285	278	281	1,051,500	281
2017-09-01	289	290	284	285	1,364,300	285
2017-08-31	292	293	290	290	581,100	290
2017-08-30	289	293	289	290	808,400	290
2017-08-29	285	290	285	289	847,100	289
2017-08-28	293	293	284	286	1,847,700	286
2017-08-25	293	294	290	292	1,209,800	292
2017-08-24	290	293	289	292	1,466,200	292
2017-08-23	297	297	290	292	1,260,800	292
2017-08-22	300	301	293	295	1,293,300	295
2017-08-21	304	306	299	300	783,600	300
2017-08-18	303	306	302	303	682,000	303
2017-08-17	306	308	303	307	477,800	307
2017-08-16	303	309	302	307	920,500	307
2017-08-15	304	305	301	302	740,000	302
2017-08-14	300	302	296	297	1,201,100	297
2017-08-10	308	309	302	303	988,200	303
2017-08-09	308	308	302	307	1,119,100	307
2017-08-08	313	313	307	309	1,063,700	309
2017-08-07	317	318	314	315	463,200	315
2017-08-04	310	316	310	315	853,200	315
2017-08-03	309	312	308	312	588,200	312
2017-08-02	309	312	306	310	781,200	310
2017-08-01	310	313	305	308	676,100	308
2017-07-31	307	315	305	312	1,242,700	312
2017-07-28	315	315	305	305	1,234,400	305
2017-07-27	313	318	313	316	1,186,600	316
2017-07-26	310	316	308	315	1,115,700	315
2017-07-25	323	329	310	311	3,587,200	311
2017-07-24	316	324	314	323	2,399,100	323
2017-07-21	312	316	311	316	1,074,000	316
2017-07-20	308	312	307	312	1,300,700	312
2017-07-19	304	308	303	306	1,214,700	306
2017-07-18	303	305	300	304	553,700	304
2017-07-14	302	305	301	304	357,300	304
2017-07-13	305	305	299	301	1,128,400	301
2017-07-12	307	307	303	305	858,400	305
2017-07-11	307	308	306	307	718,000	307
2017-07-10	308	309	306	307	827,300	307
2017-07-07	303	308	303	306	1,071,800	306
2017-07-06	303	308	301	307	2,009,800	307
2017-07-05	293	302	291	301	1,765,300	301
2017-07-04	299	300	295	296	1,439,200	296
2017-07-03	298	298	294	298	906,400	298
2017-06-30	296	298	293	297	1,093,000	297
2017-06-29	296	300	296	299	1,662,000	299
2017-06-28	293	295	291	294	1,058,600	294
2017-06-27	290	295	289	293	1,395,700	293
2017-06-26	289	291	287	289	784,200	289
2017-06-23	289	292	287	289	801,500	289
2017-06-22	287	289	285	289	805,700	289
2017-06-21	285	287	282	284	1,320,700	284
2017-06-20	282	289	279	289	2,260,800	289
2017-06-19	277	278	275	276	564,300	276
2017-06-16	273	278	273	276	2,367,900	276
2017-06-15	275	275	271	273	1,734,600	273
2017-06-14	279	279	274	275	1,110,900	275
2017-06-13	278	281	276	279	688,900	279
2017-06-12	280	284	277	278	968,500	278
2017-06-09	275	281	274	280	1,289,400	280
2017-06-08	280	283	274	276	1,966,900	276
2017-06-07	275	279	274	277	676,600	277
2017-06-06	279	281	273	274	1,291,100	274
2017-06-05	284	285	280	280	1,431,200	280
2017-06-02	277	285	276	285	1,821,700	285
2017-06-01	271	277	271	274	1,520,000	274
2017-05-31	271	272	268	269	993,900	269
2017-05-30	273	274	269	271	1,143,100	271
2017-05-29	276	277	271	273	1,242,700	273
2017-05-26	281	283	279	280	707,100	280
2017-05-25	280	284	278	282	1,366,700	282
2017-05-24	278	281	277	281	1,087,400	281
2017-05-23	277	278	273	275	726,300	275
2017-05-22	275	277	274	276	821,500	276
2017-05-19	272	274	269	273	1,006,000	273
2017-05-18	269	270	267	269	1,956,700	269
2017-05-17	277	278	273	276	1,133,600	276
2017-05-16	282	286	276	278	1,748,900	278
2017-05-15	287	288	280	280	1,580,200	280
2017-05-12	287	291	286	289	1,411,700	289
2017-05-11	290	292	287	288	1,343,700	288
2017-05-10	288	290	287	289	872,100	289
2017-05-09	294	294	287	287	1,229,600	287
2017-05-08	291	296	289	293	1,918,200	293
2017-05-02	286	287	283	285	1,581,800	285
2017-05-01	280	288	279	286	1,726,700	286
2017-04-28	286	287	279	279	880,200	279
2017-04-27	287	287	283	287	1,525,300	287
2017-04-26	285	288	284	286	1,317,100	286
2017-04-25	271	281	270	281	2,112,500	281
2017-04-24	276	279	269	269	1,744,300	269
2017-04-21	277	279	275	278	1,376,300	278
2017-04-20	271	275	269	273	994,400	273
2017-04-19	264	271	262	269	2,908,500	269
2017-04-18	268	271	266	266	1,678,700	266
2017-04-17	260	266	259	265	1,187,300	265
2017-04-14	256	265	255	264	1,559,200	264
2017-04-13	259	263	256	262	1,941,500	262
2017-04-12	260	262	258	262	1,836,500	262
2017-04-11	268	268	262	264	902,800	264
2017-04-10	268	273	268	269	1,168,900	269
2017-04-07	264	269	258	267	2,781,600	267
2017-04-06	263	264	260	262	2,231,900	262
2017-04-05	263	266	261	265	1,237,800	265
2017-04-04	266	267	262	265	1,363,000	265
2017-04-03	271	271	264	266	1,787,800	266
2017-03-31	272	274	267	267	1,218,300	267
2017-03-30	274	275	269	271	1,003,800	271
2017-03-29	279	280	273	275	940,300	275
2017-03-28	277	280	277	279	1,158,700	279
2017-03-27	281	282	274	275	2,049,600	275
2017-03-24	284	288	281	284	1,697,500	284
2017-03-23	299	299	280	281	4,131,900	281
2017-03-22	305	306	300	300	1,225,800	300
2017-03-21	313	313	309	311	692,100	311
2017-03-17	315	317	313	315	669,800	315
2017-03-16	310	315	308	315	956,000	315
2017-03-15	311	313	309	312	816,300	312
2017-03-14	313	313	310	312	674,300	312
2017-03-13	312	313	309	312	1,162,800	312
2017-03-10	307	314	306	313	1,365,000	313
2017-03-09	306	307	304	307	646,500	307
2017-03-08	305	307	303	304	979,800	304
2017-03-07	302	307	301	304	1,250,300	304
2017-03-06	300	304	300	302	898,800	302
2017-03-03	305	305	300	300	797,200	300
2017-03-02	304	306	302	305	2,352,200	305
2017-03-01	294	298	291	298	1,214,800	298
2017-02-28	292	296	291	295	1,357,600	295
2017-02-27	292	293	289	290	1,242,500	290
2017-02-24	292	296	292	292	767,100	292
2017-02-23	296	298	292	293	1,095,000	293
2017-02-22	296	298	292	293	1,151,800	293
2017-02-21	294	296	292	296	702,200	296
2017-02-20	294	296	292	294	715,100	294
2017-02-17	296	296	292	295	1,344,100	295
2017-02-16	298	302	294	296	1,443,800	296
2017-02-15	299	301	294	296	3,295,300	296
2017-02-14	308	309	296	297	2,185,400	297
2017-02-13	310	313	306	306	991,000	306
2017-02-10	300	309	300	309	1,415,000	309
2017-02-09	298	299	295	296	1,210,900	296
2017-02-08	298	300	298	299	608,900	299
2017-02-07	298	301	296	300	1,021,500	300
2017-02-06	300	302	297	302	1,256,100	302
2017-02-03	299	302	294	295	1,085,200	295
2017-02-02	304	309	297	297	1,624,100	297
2017-02-01	301	306	299	304	1,734,800	304
2017-01-31	311	315	298	299	2,529,100	299
2017-01-30	313	318	312	316	1,535,800	316
2017-01-27	320	320	313	315	1,214,500	315
2017-01-26	315	321	315	317	1,352,300	317
2017-01-25	308	311	307	309	1,230,800	309
2017-01-24	308	309	304	304	1,862,800	304
2017-01-23	316	318	309	309	2,022,100	309
2017-01-20	315	319	314	318	1,010,700	318
2017-01-19	313	319	313	316	1,145,500	316
2017-01-18	307	314	303	311	1,861,200	311
2017-01-17	316	318	309	309	1,932,500	309
2017-01-16	319	323	313	314	1,588,300	314
2017-01-13	321	325	320	324	1,146,600	324
2017-01-12	327	328	321	324	1,341,300	324
2017-01-11	330	331	327	328	1,305,700	328
2017-01-10	334	336	330	332	1,358,200	332
2017-01-06	336	336	331	335	1,736,400	335
2017-01-05	340	342	338	342	2,305,600	342
2017-01-04	328	339	328	338	2,914,400	338

分割・併合履歴： [2013-09-26]1株→100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