1. HOME >
  2. 株価時系列 >
  3. 8698 >
  4. 2019年

8698 マネックスグループ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302662702662681,434,600268
2019-12-272622682612681,581,700268
2019-12-262602642602622,359,400262
2019-12-252652652602611,950,100261
2019-12-242692702652652,674,900265
2019-12-232752752702711,569,400271
2019-12-202742762732741,019,100274
2019-12-192742782742751,158,200275
2019-12-182732772722761,526,200276
2019-12-172752762732741,346,000274
2019-12-162732762732751,953,700275
2019-12-132712762712753,012,000275
2019-12-122722732682681,726,000268
2019-12-112732732702721,830,000272
2019-12-102732762712762,119,800276
2019-12-092792802742741,868,500274
2019-12-062732782722782,764,400278
2019-12-052712732692711,972,500271
2019-12-042732732672683,976,700268
2019-12-032792802752762,561,700276
2019-12-022832862802812,424,300281
2019-11-292862872832841,459,900284
2019-11-282872892832851,823,800285
2019-11-272882902872871,996,200287
2019-11-262852872842872,602,900287
2019-11-252792842792832,705,300283
2019-11-222762792752781,735,100278
2019-11-212772802732742,830,800274
2019-11-202752792752792,535,100279
2019-11-192762782732751,920,300275
2019-11-182772792732782,047,400278
2019-11-152712782702752,332,900275
2019-11-142792802722723,179,000272
2019-11-132802842792793,084,900279
2019-11-122812812762782,264,400278
2019-11-112852862782792,762,700279
2019-11-082802832792824,450,500282
2019-11-072782802762782,317,900278
2019-11-062722792712783,941,400278
2019-11-052712742682723,696,900272
2019-11-012612682602673,010,700267
2019-10-312692692622664,445,700266
2019-10-302782792692696,737,800269
2019-10-2927028227027810,060,200278
2019-10-282662702622676,426,700267
2019-10-252632642592601,946,100260
2019-10-242622652622622,100,600262
2019-10-232632652612633,065,500263
2019-10-212582642562612,998,600261
2019-10-182632642582582,634,800258
2019-10-172642652612621,676,000262
2019-10-162692702612664,202,900266
2019-10-152582672572645,095,200264
2019-10-112572582542552,494,000255
2019-10-102552592532574,198,100257
2019-10-092632642532576,565,400257
2019-10-082652682632654,139,400265
2019-10-072672732642646,886,700264
2019-10-042712732652657,124,200265
2019-10-0328728727127310,854,000273
2019-10-023093092922938,080,900293
2019-10-013153203133152,941,700315
2019-09-303173203103112,321,000311
2019-09-273273273173191,665,000319
2019-09-263253343243262,594,000326
2019-09-253303313223242,159,500324
2019-09-243353403353352,028,400335
2019-09-203293373293352,075,600335
2019-09-193263353263302,403,900330
2019-09-183323323253271,927,700327
2019-09-173243313213302,577,500330
2019-09-133293313243283,257,800328
2019-09-123383393303302,758,600330
2019-09-113283343283332,369,400333
2019-09-103203273193272,663,300327
2019-09-093153193133171,356,500317
2019-09-063153203123141,721,900314
2019-09-053013143013122,619,200312
2019-09-043023032983021,185,000302
2019-09-033023052983021,808,800302
2019-09-023003092983052,303,700305
2019-08-302903022893022,156,300302
2019-08-292912912872891,693,200289
2019-08-282952952912911,431,800291
2019-08-272993012932941,754,400294
2019-08-262972992932942,179,100294
2019-08-232983052983031,789,100303
2019-08-223023042982981,455,700298
2019-08-213043043003011,722,900301
2019-08-203103103053071,432,500307
2019-08-193123123073071,118,800307
2019-08-163053103043081,643,600308
2019-08-153023052983052,066,200305
2019-08-143053093043082,682,800308
2019-08-132973032943021,877,700302
2019-08-093063063003032,014,000303
2019-08-083053062993042,634,400304
2019-08-073073083013033,593,700303
2019-08-062943062903044,997,300304
2019-08-053213223013057,881,300305
2019-08-023213273203214,152,300321
2019-08-013223343213286,178,200328
2019-07-313223293223254,927,900325
2019-07-303363373213238,753,000323
2019-07-293493553403416,485,300341
2019-07-2634235832834518,212,200345
2019-07-253433473413413,183,800341
2019-07-243473503433432,598,600343
2019-07-233493523433462,919,000346
2019-07-223513573503531,470,000353
2019-07-193473573453544,447,500354
2019-07-183493503433432,431,500343
2019-07-173523543463494,227,500349
2019-07-163423593383595,020,700359
2019-07-123613623393447,977,100344
2019-07-113663673583593,378,600359
2019-07-103673693633682,871,500368
2019-07-093673743653664,238,400366
2019-07-083633683623642,075,700364
2019-07-053673673623661,805,100366
2019-07-043703743643645,029,200364
2019-07-033613663583643,800,900364
2019-07-023733753603615,761,900361
2019-07-013853863733767,120,300376
2019-06-283713843703806,796,400380
2019-06-273763823683778,927,900377
2019-06-2635538135337110,347,000371
2019-06-253743743573614,650,100361
2019-06-243763773703725,052,500372
2019-06-213733763633684,974,100368
2019-06-203653723593695,024,600369
2019-06-193523643513636,189,700363
2019-06-183523593473473,884,700347
2019-06-173513543443505,553,200350
2019-06-143323433323433,253,800343
2019-06-133313333283322,787,900332
2019-06-123333353303352,537,600335
2019-06-113273413263364,095,200336
2019-06-103263323263261,907,000326
2019-06-073243253193241,600,100324
2019-06-063233293213212,184,000321
2019-06-053293303233282,807,500328
2019-06-043183233153213,844,700321
2019-06-033293293173174,904,000317
2019-05-313393393293324,805,300332
2019-05-303443503403443,791,400344
2019-05-293543543433474,518,900347
2019-05-283563623513584,941,700358
2019-05-273453563453535,734,700353
2019-05-243303453263424,357,500342
2019-05-233353393333342,933,400334
2019-05-223423463383382,572,600338
2019-05-213423463383423,036,900342
2019-05-203513583413435,952,400343
2019-05-1733535133034610,208,900346
2019-05-163323403283347,885,000334
2019-05-153293323233314,171,700331
2019-05-143163313123295,661,300329
2019-05-133303383243245,611,700324
2019-05-103193313193275,930,300327
2019-05-093223263183213,156,600321
2019-05-083253273203243,959,600324
2019-05-073373373293304,735,600330
2019-04-2636036033633811,501,900338
2019-04-253653723523688,161,900368
2019-04-243783823663685,003,900368
2019-04-233723813703746,464,600374
2019-04-223663723643712,795,500371
2019-04-193683713633693,061,100369
2019-04-183793793653665,390,700366
2019-04-173743843733824,793,400382
2019-04-163723793703712,940,300371
2019-04-153683793673794,442,400379
2019-04-123673713623644,086,100364
2019-04-113793803693694,732,400369
2019-04-103893893723758,573,700375
2019-04-094014053943954,700,400395
2019-04-0838740738740111,115,900401
2019-04-053913933823837,253,800383
2019-04-044024133923948,759,400394
2019-04-0341741839540218,019,600402
2019-04-0239342339141321,946,300413
2019-04-013863943833842,776,100384
2019-03-293903903813831,808,600383
2019-03-283913913803872,822,400387
2019-03-273963973913932,679,700393
2019-03-263984043954003,106,400400
2019-03-253953953853943,745,200394
2019-03-224154174064072,256,100407
2019-03-204184184104112,664,300411
2019-03-194234244164211,983,000421
2019-03-184164254144222,748,600422
2019-03-154104184084082,190,000408
2019-03-144184244104101,921,100410
2019-03-134154214104122,494,700412
2019-03-124224254154222,496,900422
2019-03-114124164034113,920,200411
2019-03-084254264064134,716,500413
2019-03-074404404294333,211,900433
2019-03-064484484344424,358,600442
2019-03-054544584434454,629,200445
2019-03-044484664474626,933,500462
2019-03-014304434304413,590,500441
2019-02-284344354254262,540,600426
2019-02-274344394304322,170,800432
2019-02-264394494314363,696,000436
2019-02-254304374214364,129,800436
2019-02-224284364264293,225,200429
2019-02-214324334244334,233,200433
2019-02-204304414204369,586,700436
2019-02-1941043640843012,380,600430
2019-02-183934103904046,996,100404
2019-02-153823893753853,937,100385
2019-02-143863913853872,510,900387
2019-02-133823883823852,523,600385
2019-02-123703853693834,912,900383
2019-02-083723743663674,079,100367
2019-02-073833863753762,267,400376
2019-02-063803833783822,159,500382
2019-02-053783823723783,596,700378
2019-02-043713773703754,154,800375
2019-02-013813833723754,339,100375
2019-01-313873973733808,693,400380
2019-01-303963963803805,774,300380
2019-01-293964003894003,325,600400
2019-01-284044043943982,883,500398
2019-01-253934083934036,692,700403
2019-01-243974023873975,132,500397
2019-01-233873973853924,404,500392
2019-01-224054063913924,415,300392
2019-01-214024144004016,981,600401
2019-01-184074074004003,886,500400
2019-01-174044073944057,355,600405
2019-01-163974013883988,628,500398
2019-01-1539041538839818,480,000398
2019-01-113793883773854,985,000385
2019-01-103733843723835,706,100383
2019-01-093893933763775,674,900377
2019-01-083783883783837,550,600383
2019-01-073553823543749,344,400374
2019-01-0435436133334312,960,700343

分割・併合履歴 ： [2013-09-26]1株→100株