8698 マネックスグループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	707	709	692	701	6,801,800	701
2021-12-29	711	717	699	709	7,035,400	709
2021-12-28	728	737	708	713	8,123,000	713
2021-12-27	712	728	712	722	5,556,000	722
2021-12-24	732	742	721	726	8,282,800	726
2021-12-23	716	723	708	718	5,283,500	718
2021-12-22	728	730	707	714	8,116,200	714
2021-12-21	699	711	692	711	9,704,800	711
2021-12-20	703	727	685	689	14,429,700	689
2021-12-17	740	743	720	723	10,929,200	723
2021-12-16	785	787	753	754	9,251,800	754
2021-12-15	753	772	753	760	7,757,100	760
2021-12-14	748	774	743	751	12,925,000	751
2021-12-13	817	820	773	778	14,754,300	778
2021-12-10	818	822	790	798	20,387,500	798
2021-12-09	860	879	841	863	12,009,400	863
2021-12-08	863	885	847	879	14,433,000	879
2021-12-07	813	858	811	855	17,717,100	855
2021-12-06	815	818	767	798	18,872,200	798
2021-12-03	832	864	815	863	16,137,400	863
2021-12-02	876	885	828	831	22,531,600	831
2021-12-01	946	949	888	902	36,055,600	902
2021-11-30	911	998	900	931	67,651,400	931
2021-11-29	843	880	834	848	12,062,700	848
2021-11-26	905	912	865	871	14,900,500	871
2021-11-25	886	905	863	900	13,375,400	900
2021-11-24	841	887	839	873	14,652,800	873
2021-11-22	821	849	809	846	10,542,400	846
2021-11-19	832	839	803	809	15,060,600	809
2021-11-18	830	869	825	862	11,817,000	862
2021-11-17	852	854	825	833	10,044,400	833
2021-11-16	884	887	836	846	15,725,200	846
2021-11-15	891	914	879	894	11,005,600	894
2021-11-12	919	925	895	903	14,824,000	903
2021-11-11	915	930	882	890	24,063,900	890
2021-11-10	991	1,034	914	928	50,277,900	928
2021-11-09	1,030	1,080	989	1,009	57,876,200	1,009
2021-11-08	985	1,045	983	1,045	31,706,100	1,045
2021-11-05	811	895	803	895	26,158,100	895
2021-11-04	755	763	737	745	6,444,800	745
2021-11-02	771	772	742	745	8,205,500	745
2021-11-01	738	779	726	775	13,044,500	775
2021-10-29	754	762	727	738	10,719,800	738
2021-10-28	760	769	741	741	13,686,500	741
2021-10-27	780	788	761	786	11,644,800	786
2021-10-26	784	800	776	799	11,118,500	799
2021-10-25	750	768	740	763	7,500,000	763
2021-10-22	750	775	731	765	16,851,000	765
2021-10-21	815	820	771	776	28,970,200	776
2021-10-20	764	792	754	780	19,597,300	780
2021-10-19	721	740	718	737	12,279,100	737
2021-10-18	707	733	694	727	16,010,300	727
2021-10-15	649	692	641	687	13,742,900	687
2021-10-14	644	653	641	647	5,512,800	647
2021-10-13	638	644	626	639	5,829,400	639
2021-10-12	665	668	644	648	8,352,600	648
2021-10-11	633	646	631	646	7,847,400	646
2021-10-08	665	665	623	626	14,409,900	626
2021-10-07	652	677	644	676	18,318,900	676
2021-10-06	610	635	606	632	16,580,100	632
2021-10-05	588	599	581	594	7,353,500	594
2021-10-04	602	607	584	588	7,890,400	588
2021-10-01	575	592	571	582	5,724,400	582
2021-09-30	580	590	574	585	8,373,200	585
2021-09-29	570	579	565	571	8,709,800	571
2021-09-28	586	593	582	588	4,646,300	588
2021-09-27	579	594	579	587	4,635,500	587
2021-09-24	578	588	576	583	7,430,900	583
2021-09-22	560	564	546	552	9,557,300	552
2021-09-21	566	577	561	570	6,643,900	570
2021-09-17	590	596	586	596	3,709,800	596
2021-09-16	610	612	580	591	6,826,900	591
2021-09-15	608	610	602	608	4,638,800	608
2021-09-14	610	617	606	611	4,896,200	611
2021-09-13	625	626	604	609	8,534,800	609
2021-09-10	619	637	619	629	7,403,700	629
2021-09-09	620	623	611	617	8,269,100	617
2021-09-08	634	644	618	634	13,266,800	634
2021-09-07	634	660	625	654	12,860,500	654
2021-09-06	623	627	607	617	11,457,700	617
2021-09-03	595	609	590	606	6,634,800	606
2021-09-02	608	610	592	594	5,574,200	594
2021-09-01	595	605	588	600	7,780,000	600
2021-08-31	572	589	567	587	7,109,100	587
2021-08-30	580	587	572	576	6,185,500	576
2021-08-27	582	582	566	572	7,855,900	572
2021-08-26	591	596	585	587	9,999,700	587
2021-08-25	592	601	578	584	12,630,400	584
2021-08-24	608	612	598	599	7,812,400	599
2021-08-23	615	618	596	599	10,860,900	599
2021-08-20	628	631	599	600	10,816,700	600
2021-08-19	677	681	625	626	14,289,100	626
2021-08-18	675	692	674	687	4,754,400	687
2021-08-17	692	699	681	683	5,883,100	683
2021-08-16	718	718	696	699	7,318,300	699
2021-08-13	705	713	698	710	6,861,900	710
2021-08-12	723	727	712	715	7,014,200	715
2021-08-11	706	724	706	720	7,342,100	720
2021-08-10	700	721	698	716	15,615,900	716
2021-08-06	666	675	659	663	7,287,700	663
2021-08-05	673	675	656	656	7,165,900	656
2021-08-04	684	688	663	663	8,922,900	663
2021-08-03	700	704	692	694	7,648,300	694
2021-08-02	688	712	684	709	10,076,100	709
2021-07-30	669	689	666	684	23,140,600	684
2021-07-29	650	689	642	687	21,994,400	687
2021-07-28	672	687	633	639	34,245,900	639
2021-07-27	681	682	659	663	10,605,600	663
2021-07-26	688	697	672	683	16,441,700	683
2021-07-21	661	666	648	652	9,291,300	652
2021-07-20	658	671	655	655	9,287,100	655
2021-07-19	675	681	658	665	10,572,900	665
2021-07-16	670	698	669	690	9,163,300	690
2021-07-15	701	703	680	680	10,729,600	680
2021-07-14	716	721	709	710	4,552,500	710
2021-07-13	719	729	716	718	6,618,700	718
2021-07-12	723	725	711	719	8,757,300	719
2021-07-09	694	717	686	717	11,831,900	717
2021-07-08	702	717	700	705	8,958,800	705
2021-07-07	701	725	698	714	9,988,100	714
2021-07-06	754	757	712	715	19,093,700	715
2021-07-05	758	770	748	766	8,078,600	766
2021-07-02	747	771	745	759	10,230,100	759
2021-07-01	744	763	741	752	7,412,800	752
2021-06-30	752	756	737	748	8,893,700	748
2021-06-29	746	754	727	750	10,761,400	750
2021-06-28	739	753	731	741	10,024,100	741
2021-06-25	719	741	714	738	16,402,200	738
2021-06-24	737	751	705	705	17,738,900	705
2021-06-23	740	754	726	730	11,629,000	730
2021-06-22	737	750	725	742	13,755,400	742
2021-06-21	748	755	735	739	11,194,600	739
2021-06-18	771	795	765	777	10,163,000	777
2021-06-17	815	818	775	780	17,390,600	780
2021-06-16	804	826	799	823	10,983,500	823
2021-06-15	826	827	794	810	15,805,600	810
2021-06-14	785	812	774	811	14,022,100	811
2021-06-11	761	781	758	771	9,647,400	771
2021-06-10	781	794	761	767	14,184,700	767
2021-06-09	790	792	754	760	15,158,300	760
2021-06-08	792	814	782	796	11,119,500	796
2021-06-07	800	815	789	804	9,579,300	804
2021-06-04	837	843	803	804	15,324,300	804
2021-06-03	851	856	831	839	15,427,200	839
2021-06-02	823	851	814	851	14,686,500	851
2021-06-01	829	847	819	826	16,816,400	826
2021-05-31	853	855	810	816	16,158,300	816
2021-05-28	851	871	833	860	19,953,800	860
2021-05-27	849	860	824	832	15,656,700	832
2021-05-26	834	846	813	841	18,700,800	841
2021-05-25	790	830	786	828	26,707,500	828
2021-05-24	745	773	737	767	18,893,600	767
2021-05-21	783	795	764	772	16,928,100	772
2021-05-20	745	765	725	763	27,820,100	763
2021-05-19	775	799	760	768	22,687,700	768
2021-05-18	759	805	759	797	17,507,200	797
2021-05-17	750	769	738	758	20,528,200	758
2021-05-14	777	783	746	779	17,468,100	779
2021-05-13	762	798	760	776	24,487,800	776
2021-05-12	871	888	851	867	24,356,100	867
2021-05-11	885	890	843	853	28,371,600	853
2021-05-10	879	931	875	918	28,282,900	918
2021-05-07	880	897	854	861	20,755,000	861
2021-05-06	858	903	836	898	28,627,900	898
2021-04-30	855	882	846	846	20,388,300	846
2021-04-28	860	914	852	876	42,788,900	876
2021-04-27	876	891	822	845	58,337,200	845
2021-04-26	810	863	806	858	27,205,900	858
2021-04-23	850	856	790	801	38,239,300	801
2021-04-22	882	904	869	901	21,250,600	901
2021-04-21	907	925	872	875	25,915,100	875
2021-04-20	914	942	910	922	24,610,400	922
2021-04-19	954	959	918	934	30,903,300	934
2021-04-16	995	1,018	982	1,014	18,739,900	1,014
2021-04-15	1,035	1,049	994	1,002	30,773,200	1,002
2021-04-14	1,118	1,135	1,055	1,073	37,153,700	1,073
2021-04-13	1,047	1,075	1,038	1,067	29,105,700	1,067
2021-04-12	1,012	1,073	1,003	1,058	38,492,500	1,058
2021-04-09	1,010	1,025	984	989	20,629,000	989
2021-04-08	1,040	1,040	965	978	31,436,600	978
2021-04-07	1,083	1,112	1,042	1,067	33,529,300	1,067
2021-04-06	1,014	1,089	1,009	1,083	49,688,800	1,083
2021-04-05	1,021	1,055	989	997	29,291,800	997
2021-04-02	982	1,011	969	1,007	24,422,000	1,007
2021-04-01	948	986	940	967	19,953,800	967
2021-03-31	931	948	907	934	18,027,900	934
2021-03-30	897	938	895	927	22,909,600	927
2021-03-29	948	949	862	874	23,497,300	874
2021-03-26	886	930	882	927	17,352,700	927
2021-03-25	886	914	873	894	21,914,000	894
2021-03-24	980	986	916	926	27,203,800	926
2021-03-23	993	1,028	983	995	19,416,500	995
2021-03-22	1,028	1,044	1,008	1,030	20,909,100	1,030
2021-03-19	996	1,044	970	1,044	42,181,000	1,044
2021-03-18	926	1,012	923	998	55,629,400	998
2021-03-17	880	904	870	894	15,661,800	894
2021-03-16	908	916	862	881	36,907,500	881
2021-03-15	864	965	848	953	43,736,700	953
2021-03-12	885	899	844	851	26,515,500	851
2021-03-11	862	892	839	870	39,551,900	870
2021-03-10	883	900	836	843	24,518,700	843
2021-03-09	842	886	816	868	39,279,600	868
2021-03-08	866	873	817	827	24,005,200	827
2021-03-05	891	894	824	825	29,972,000	825
2021-03-04	908	931	891	906	23,729,900	906
2021-03-03	902	918	875	918	21,124,600	918
2021-03-02	933	972	913	930	39,025,600	930
2021-03-01	873	903	853	876	35,415,300	876
2021-02-26	882	909	860	886	22,035,400	886
2021-02-25	940	944	878	912	22,923,200	912
2021-02-24	894	942	869	913	49,187,900	913
2021-02-22	977	1,033	955	974	54,397,800	974
2021-02-19	950	963	867	892	57,945,500	892
2021-02-18	1,128	1,175	971	995	77,104,200	995
2021-02-17	987	1,092	961	1,083	56,947,200	1,083
2021-02-16	929	1,003	914	978	44,151,400	978
2021-02-15	930	977	910	948	45,058,800	948
2021-02-12	852	892	828	890	28,904,800	890
2021-02-10	792	841	777	833	31,165,800	833
2021-02-09	800	818	764	817	39,995,100	817
2021-02-08	695	708	679	704	21,027,200	704
2021-02-05	646	673	633	666	32,043,500	666
2021-02-04	609	655	609	654	27,348,600	654
2021-02-03	586	619	583	599	23,291,900	599
2021-02-02	566	574	551	573	14,309,400	573
2021-02-01	550	573	536	570	15,672,800	570
2021-01-29	580	610	531	540	53,033,800	540
2021-01-28	499	592	498	590	46,186,900	590
2021-01-27	521	538	503	519	24,728,700	519
2021-01-26	510	516	499	501	10,758,300	501
2021-01-25	495	516	495	516	9,562,600	516
2021-01-22	498	501	465	487	23,400,300	487
2021-01-21	512	523	505	517	8,127,500	517
2021-01-20	515	526	510	516	8,011,400	516
2021-01-19	511	524	506	523	11,032,400	523
2021-01-18	497	507	490	505	10,387,400	505
2021-01-15	528	542	510	514	21,827,700	514
2021-01-14	500	530	491	514	32,623,000	514
2021-01-13	462	467	448	464	10,998,100	464
2021-01-12	450	474	444	473	15,536,100	473
2021-01-08	454	484	453	474	24,577,500	474
2021-01-07	421	442	419	440	13,983,700	440
2021-01-06	407	411	394	406	10,045,500	406
2021-01-05	407	413	394	396	11,912,300	396
2021-01-04	409	425	398	419	19,524,300	419

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