1. HOME >
  2. 株価時系列 >
  3. 8698 >
  4. 2020年

8698 マネックスグループ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303873913763866,182,900386
2020-12-293813933753847,275,100384
2020-12-2836939336738511,050,300385
2020-12-253653693533614,732,100361
2020-12-243673773573606,501,700360
2020-12-233673783673716,795,200371
2020-12-223743813563586,760,500358
2020-12-213703843643846,281,100384
2020-12-183753833623758,797,200375
2020-12-1735137134536713,091,700367
2020-12-163423483383432,404,800343
2020-12-153403473383413,472,300341
2020-12-143323423313403,831,600340
2020-12-113243293193272,735,500327
2020-12-103253313213272,142,400327
2020-12-093293323173285,501,500328
2020-12-083263393253373,353,100337
2020-12-073333383283312,514,300331
2020-12-043403413263295,207,700329
2020-12-033503533343397,430,500339
2020-12-023503553433494,687,600349
2020-12-013603643443535,662,100353
2020-11-303643663453496,098,300349
2020-11-273413643413586,435,600358
2020-11-263693693433558,468,800355
2020-11-2537538535636414,938,700364
2020-11-2433837233836419,129,000364
2020-11-203163273143249,204,400324
2020-11-192963142963109,580,600310
2020-11-182743012712928,367,100292
2020-11-172752762692741,899,900274
2020-11-162702732682732,242,000273
2020-11-132702712652661,731,700266
2020-11-122782792682732,830,900273
2020-11-112732782722772,755,700277
2020-11-102762772702732,563,300273
2020-11-092722722672712,022,800271
2020-11-062692722642683,506,500268
2020-11-052582612522602,209,600260
2020-11-042602622532573,137,300257
2020-11-022512572502542,440,400254
2020-10-302612612492506,339,100250
2020-10-292682682602633,526,100263
2020-10-282922952652718,416,400271
2020-10-272953012822957,079,500295
2020-10-263093122983013,508,300301
2020-10-232853092853078,806,700307
2020-10-222842842782832,192,000283
2020-10-212772852772822,681,400282
2020-10-202792792742751,038,300275
2020-10-192722802702801,948,600280
2020-10-162732742682711,360,600271
2020-10-15275275272274794,900274
2020-10-14278278272276978,800276
2020-10-132762792752781,127,200278
2020-10-122742762712741,023,600274
2020-10-092782782732751,254,000275
2020-10-082812812762791,622,500279
2020-10-072742792732791,678,400279
2020-10-062802802722742,032,000274
2020-10-052662802662803,504,200280
2020-10-022682692582612,100,700261
2020-09-30269271265265960,900265
2020-09-292672742672711,325,000271
2020-09-282702712672701,577,100270
2020-09-252672702652681,319,900268
2020-09-242632682602641,499,700264
2020-09-232682682612641,537,000264
2020-09-182702702662681,665,900268
2020-09-172692732682691,045,500269
2020-09-162672712662671,319,500267
2020-09-152702702652681,755,900268
2020-09-142742742692701,472,500270
2020-09-112702722682711,725,800271
2020-09-10268270265266999,200266
2020-09-092662692652651,551,000265
2020-09-082682712652701,522,700270
2020-09-072782792672673,087,600267
2020-09-042752812752812,582,400281
2020-09-032882902812833,814,400283
2020-09-022802862782833,698,100283
2020-09-012762792752781,742,400278
2020-08-312722782722762,689,500276
2020-08-282722772632673,414,700267
2020-08-272752752682691,260,500269
2020-08-262702742692741,250,900274
2020-08-252802832702733,084,000273
2020-08-242702742692732,926,300273
2020-08-212652672632651,631,000265
2020-08-202692702632632,218,700263
2020-08-192682712592664,276,900266
2020-08-182582662582653,608,800265
2020-08-172472612472575,993,500257
2020-08-142512512452461,997,400246
2020-08-132432522432484,033,700248
2020-08-122422462402432,580,000243
2020-08-112372422372421,993,000242
2020-08-072362402332361,613,300236
2020-08-062332412322362,581,800236
2020-08-052322332272331,684,400233
2020-08-042332382312342,175,200234
2020-08-032282322242322,005,200232
2020-07-312172282152284,719,300228
2020-07-302332342192194,255,000219
2020-07-292482492302366,174,700236
2020-07-282452552422474,896,900247
2020-07-272332402282403,082,500240
2020-07-222302362292341,615,700234
2020-07-212312312262301,359,000230
2020-07-202292302242301,136,800230
2020-07-172312312262281,411,800228
2020-07-162292382292333,567,800233
2020-07-152212302212262,648,600226
2020-07-142192192152191,313,500219
2020-07-13221221218220942,800220
2020-07-102202212172171,505,400217
2020-07-09223224221222848,800222
2020-07-08223225222222792,400222
2020-07-072262262202241,421,800224
2020-07-062152282152272,404,800227
2020-07-032142162112141,102,600214
2020-07-022142172122141,334,300214
2020-07-012192202142151,267,800215
2020-06-302222232182181,048,700218
2020-06-292212222182181,399,100218
2020-06-262212252202241,194,300224
2020-06-252232242192191,880,900219
2020-06-242262302252261,734,500226
2020-06-232282292232251,358,700225
2020-06-22226227223226657,600226
2020-06-19226227224226778,000226
2020-06-182292292232271,479,600227
2020-06-172282302252291,462,400229
2020-06-162232292222281,841,400228
2020-06-152252272162172,580,200217
2020-06-122112222112193,412,200219
2020-06-112372372252262,923,200226
2020-06-102392422382401,157,000240
2020-06-092452452382422,309,100242
2020-06-082452462412442,467,000244
2020-06-052332422322422,925,600242
2020-06-042432432302304,487,700230
2020-06-032432442392412,379,900241
2020-06-022382402372391,323,800239
2020-06-012372392352361,794,800236
2020-05-292372412352402,145,800240
2020-05-282352442342394,614,800239
2020-05-272232332222333,752,500233
2020-05-262222232202221,311,600222
2020-05-252222242192221,169,000222
2020-05-222222242192211,379,200221
2020-05-212262272222251,800,200225
2020-05-202262272232241,683,000224
2020-05-192262282212252,257,800225
2020-05-182182212162211,236,200221
2020-05-152252272162182,596,800218
2020-05-142332332182192,975,400219
2020-05-132292362272322,576,000232
2020-05-122282322262312,629,000231
2020-05-112272322242313,997,100231
2020-05-082132202102193,876,300219
2020-05-072132272052087,478,500208
2020-05-012102142072122,537,200212
2020-04-302062162062135,253,300213
2020-04-282022031992001,665,300200
2020-04-272032041982002,713,100200
2020-04-242102101982003,315,200200
2020-04-231942101942103,791,400210
2020-04-221941951901932,257,600193
2020-04-211971971931961,878,400196
2020-04-201962011961981,910,000198
2020-04-171982031951973,467,400197
2020-04-161901961881951,934,300195
2020-04-151961961911912,388,000191
2020-04-141941981911972,447,900197
2020-04-131951991921932,675,700193
2020-04-101941971901963,079,600196
2020-04-091961961911932,736,700193
2020-04-081931951881953,911,500195
2020-04-071961971851894,316,300189
2020-04-061761871741874,297,100187
2020-04-031731771691742,917,200174
2020-04-021701771691732,680,500173
2020-04-011741801701724,873,300172
2020-03-311771781701712,895,600171
2020-03-301711781691763,932,000176
2020-03-271801811751794,572,800179
2020-03-261791791741754,949,600175
2020-03-251911931791837,615,400183
2020-03-241801831761825,791,200182
2020-03-231581771581757,674,600175
2020-03-191641661551564,953,800156
2020-03-181691731591595,126,900159
2020-03-171501661491636,384,300163
2020-03-161561641511564,382,900156
2020-03-131481611471516,015,800151
2020-03-121741791671695,939,000169
2020-03-111901941801824,770,000182
2020-03-101801901721875,440,400187
2020-03-091982001851876,015,500187
2020-03-062132142062074,351,700207
2020-03-052222222132153,117,300215
2020-03-042112232112204,103,000220
2020-03-032262292142154,882,500215
2020-03-022052222042185,123,700218
2020-02-282062162052087,131,700208
2020-02-272292302172184,475,500218
2020-02-262322332282303,544,900230
2020-02-252352402332354,325,200235
2020-02-212512532482481,714,000248
2020-02-202502542492512,084,800251
2020-02-192482502462482,143,900248
2020-02-182472502452482,693,700248
2020-02-172472492442492,913,500249
2020-02-142532532482492,167,900249
2020-02-132562562532552,217,900255
2020-02-122582602542553,514,200255
2020-02-102562602562582,609,100258
2020-02-072552612552583,313,400258
2020-02-062482562462534,408,700253
2020-02-052492492452453,387,600245
2020-02-042512522442454,687,700245
2020-02-032562562512525,108,300252
2020-01-312702732632644,588,600264
2020-01-302702762672692,756,200269
2020-01-292752772712722,218,900272
2020-01-282682732652732,810,500273
2020-01-272742742692702,702,600270
2020-01-242842842782781,694,900278
2020-01-232942942832833,580,400283
2020-01-222872952862953,012,800295
2020-01-212882892842892,059,500289
2020-01-202852882842882,173,500288
2020-01-172802842802842,432,400284
2020-01-162832832772781,746,300278
2020-01-152852862802812,467,500281
2020-01-142822852792842,731,600284
2020-01-102822852802821,878,400282
2020-01-092782832782822,367,700282
2020-01-082772832712754,173,100275
2020-01-072732772732773,412,500277
2020-01-062622722602703,197,100270

分割・併合履歴 ： [2013-09-26]1株→100株