8698 マネックスグループ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 422 | 424 | 415 | 417 | 2,699,600 | 417 |
| 2022-12-29 | 401 | 421 | 401 | 419 | 4,600,100 | 419 |
| 2022-12-28 | 402 | 407 | 401 | 405 | 2,390,200 | 405 |
| 2022-12-27 | 411 | 413 | 402 | 408 | 3,146,900 | 408 |
| 2022-12-26 | 396 | 399 | 395 | 398 | 1,873,200 | 398 |
| 2022-12-23 | 396 | 400 | 392 | 398 | 3,181,500 | 398 |
| 2022-12-22 | 404 | 405 | 400 | 404 | 2,153,200 | 404 |
| 2022-12-21 | 398 | 406 | 396 | 400 | 4,443,000 | 400 |
| 2022-12-20 | 408 | 412 | 394 | 402 | 6,236,200 | 402 |
| 2022-12-19 | 413 | 413 | 406 | 411 | 5,106,800 | 411 |
| 2022-12-16 | 420 | 423 | 417 | 420 | 3,741,900 | 420 |
| 2022-12-15 | 429 | 435 | 426 | 428 | 2,358,200 | 428 |
| 2022-12-14 | 432 | 437 | 429 | 431 | 2,672,200 | 431 |
| 2022-12-13 | 430 | 432 | 427 | 432 | 2,524,800 | 432 |
| 2022-12-12 | 427 | 431 | 424 | 424 | 1,970,700 | 424 |
| 2022-12-09 | 425 | 433 | 424 | 430 | 3,089,800 | 430 |
| 2022-12-08 | 430 | 432 | 420 | 422 | 4,911,100 | 422 |
| 2022-12-07 | 432 | 437 | 430 | 430 | 2,436,200 | 430 |
| 2022-12-06 | 431 | 440 | 431 | 435 | 2,316,200 | 435 |
| 2022-12-05 | 432 | 437 | 428 | 435 | 2,587,100 | 435 |
| 2022-12-02 | 437 | 440 | 432 | 433 | 2,537,200 | 433 |
| 2022-12-01 | 438 | 443 | 437 | 440 | 4,151,400 | 440 |
| 2022-11-30 | 437 | 437 | 429 | 430 | 5,030,200 | 430 |
| 2022-11-29 | 444 | 444 | 439 | 442 | 4,209,900 | 442 |
| 2022-11-28 | 456 | 457 | 446 | 446 | 3,394,900 | 446 |
| 2022-11-25 | 455 | 456 | 448 | 455 | 3,029,600 | 455 |
| 2022-11-24 | 449 | 455 | 448 | 451 | 3,475,200 | 451 |
| 2022-11-22 | 446 | 451 | 442 | 443 | 3,543,800 | 443 |
| 2022-11-21 | 443 | 447 | 439 | 447 | 3,340,600 | 447 |
| 2022-11-18 | 448 | 450 | 444 | 444 | 3,435,300 | 444 |
| 2022-11-17 | 441 | 450 | 440 | 450 | 3,126,700 | 450 |
| 2022-11-16 | 445 | 451 | 442 | 446 | 3,008,400 | 446 |
| 2022-11-15 | 445 | 451 | 438 | 448 | 4,872,200 | 448 |
| 2022-11-14 | 450 | 459 | 443 | 443 | 7,221,000 | 443 |
| 2022-11-11 | 449 | 464 | 445 | 464 | 13,029,500 | 464 |
| 2022-11-10 | 424 | 433 | 420 | 420 | 13,286,300 | 420 |
| 2022-11-09 | 463 | 466 | 447 | 453 | 10,264,000 | 453 |
| 2022-11-08 | 479 | 485 | 476 | 476 | 4,061,900 | 476 |
| 2022-11-07 | 476 | 481 | 470 | 480 | 2,750,500 | 480 |
| 2022-11-04 | 470 | 476 | 462 | 471 | 4,430,000 | 471 |
| 2022-11-02 | 482 | 486 | 474 | 476 | 6,204,700 | 476 |
| 2022-11-01 | 523 | 524 | 482 | 485 | 15,873,800 | 485 |
| 2022-10-31 | 516 | 545 | 513 | 518 | 20,141,200 | 518 |
| 2022-10-28 | 492 | 497 | 485 | 491 | 7,879,800 | 491 |
| 2022-10-27 | 492 | 508 | 487 | 498 | 6,984,800 | 498 |
| 2022-10-26 | 495 | 495 | 487 | 493 | 3,378,400 | 493 |
| 2022-10-25 | 483 | 492 | 483 | 486 | 3,900,300 | 486 |
| 2022-10-24 | 482 | 484 | 478 | 479 | 2,826,700 | 479 |
| 2022-10-21 | 479 | 481 | 471 | 471 | 2,569,300 | 471 |
| 2022-10-20 | 475 | 483 | 471 | 483 | 5,186,900 | 483 |
| 2022-10-19 | 493 | 494 | 482 | 485 | 3,092,700 | 485 |
| 2022-10-18 | 490 | 498 | 486 | 489 | 4,027,400 | 489 |
| 2022-10-17 | 490 | 492 | 474 | 478 | 4,649,100 | 478 |
| 2022-10-14 | 486 | 496 | 481 | 495 | 5,919,800 | 495 |
| 2022-10-13 | 469 | 483 | 465 | 473 | 3,375,000 | 473 |
| 2022-10-12 | 471 | 472 | 458 | 467 | 4,876,500 | 467 |
| 2022-10-11 | 471 | 478 | 468 | 476 | 2,671,700 | 476 |
| 2022-10-07 | 481 | 487 | 476 | 478 | 3,513,600 | 478 |
| 2022-10-06 | 485 | 495 | 484 | 489 | 4,265,100 | 489 |
| 2022-10-05 | 490 | 494 | 479 | 485 | 3,948,000 | 485 |
| 2022-10-04 | 474 | 483 | 468 | 482 | 5,223,500 | 482 |
| 2022-10-03 | 446 | 466 | 440 | 466 | 5,033,500 | 466 |
| 2022-09-30 | 464 | 468 | 450 | 452 | 4,757,100 | 452 |
| 2022-09-29 | 468 | 478 | 464 | 477 | 5,783,000 | 477 |
| 2022-09-28 | 460 | 464 | 446 | 454 | 3,780,300 | 454 |
| 2022-09-27 | 457 | 468 | 457 | 465 | 2,824,700 | 465 |
| 2022-09-26 | 448 | 460 | 443 | 452 | 5,208,100 | 452 |
| 2022-09-22 | 448 | 471 | 446 | 468 | 5,254,800 | 468 |
| 2022-09-21 | 468 | 468 | 453 | 456 | 6,634,800 | 456 |
| 2022-09-20 | 477 | 479 | 471 | 477 | 3,608,400 | 477 |
| 2022-09-16 | 475 | 485 | 473 | 476 | 4,644,400 | 476 |
| 2022-09-15 | 478 | 484 | 472 | 480 | 4,861,400 | 480 |
| 2022-09-14 | 490 | 492 | 477 | 477 | 9,677,100 | 477 |
| 2022-09-13 | 510 | 518 | 506 | 512 | 5,850,100 | 512 |
| 2022-09-12 | 515 | 516 | 505 | 506 | 4,379,500 | 506 |
| 2022-09-09 | 494 | 499 | 492 | 499 | 3,147,600 | 499 |
| 2022-09-08 | 483 | 492 | 481 | 491 | 3,767,800 | 491 |
| 2022-09-07 | 488 | 489 | 472 | 476 | 3,936,200 | 476 |
| 2022-09-06 | 489 | 496 | 487 | 491 | 3,024,000 | 491 |
| 2022-09-05 | 482 | 487 | 477 | 484 | 2,020,000 | 484 |
| 2022-09-02 | 486 | 489 | 478 | 485 | 2,892,300 | 485 |
| 2022-09-01 | 493 | 496 | 486 | 486 | 3,524,900 | 486 |
| 2022-08-31 | 489 | 503 | 489 | 503 | 4,124,000 | 503 |
| 2022-08-30 | 488 | 497 | 486 | 496 | 4,062,600 | 496 |
| 2022-08-29 | 479 | 489 | 478 | 483 | 3,338,000 | 483 |
| 2022-08-26 | 498 | 500 | 492 | 495 | 2,808,800 | 495 |
| 2022-08-25 | 498 | 498 | 493 | 498 | 1,689,600 | 498 |
| 2022-08-24 | 497 | 502 | 494 | 495 | 2,565,000 | 495 |
| 2022-08-23 | 485 | 494 | 480 | 492 | 2,813,700 | 492 |
| 2022-08-22 | 485 | 493 | 481 | 493 | 3,856,000 | 493 |
| 2022-08-19 | 503 | 505 | 492 | 495 | 3,610,300 | 495 |
| 2022-08-18 | 500 | 504 | 497 | 502 | 3,402,600 | 502 |
| 2022-08-17 | 502 | 510 | 502 | 505 | 2,912,400 | 505 |
| 2022-08-16 | 501 | 508 | 500 | 504 | 3,587,200 | 504 |
| 2022-08-15 | 515 | 520 | 506 | 509 | 7,084,200 | 509 |
| 2022-08-12 | 499 | 512 | 498 | 506 | 7,176,400 | 506 |
| 2022-08-10 | 495 | 504 | 484 | 487 | 4,856,600 | 487 |
| 2022-08-09 | 500 | 504 | 494 | 499 | 5,994,200 | 499 |
| 2022-08-08 | 481 | 497 | 480 | 496 | 5,401,800 | 496 |
| 2022-08-05 | 486 | 493 | 478 | 484 | 6,611,400 | 484 |
| 2022-08-04 | 454 | 491 | 454 | 489 | 15,582,100 | 489 |
| 2022-08-03 | 446 | 458 | 423 | 449 | 14,425,500 | 449 |
| 2022-08-02 | 464 | 465 | 453 | 454 | 3,908,400 | 454 |
| 2022-08-01 | 466 | 470 | 461 | 468 | 4,053,100 | 468 |
| 2022-07-29 | 465 | 470 | 458 | 465 | 6,706,900 | 465 |
| 2022-07-28 | 465 | 466 | 448 | 458 | 5,986,000 | 458 |
| 2022-07-27 | 446 | 454 | 441 | 451 | 5,932,500 | 451 |
| 2022-07-26 | 458 | 466 | 451 | 454 | 5,133,200 | 454 |
| 2022-07-25 | 466 | 469 | 458 | 462 | 4,627,200 | 462 |
| 2022-07-22 | 468 | 472 | 463 | 472 | 3,832,500 | 472 |
| 2022-07-21 | 466 | 475 | 463 | 473 | 5,532,300 | 473 |
| 2022-07-20 | 457 | 486 | 456 | 472 | 13,057,000 | 472 |
| 2022-07-19 | 431 | 442 | 429 | 433 | 6,350,800 | 433 |
| 2022-07-15 | 440 | 444 | 423 | 423 | 5,252,100 | 423 |
| 2022-07-14 | 433 | 439 | 430 | 436 | 3,379,500 | 436 |
| 2022-07-13 | 435 | 443 | 430 | 438 | 4,240,900 | 438 |
| 2022-07-12 | 449 | 450 | 434 | 436 | 5,950,400 | 436 |
| 2022-07-11 | 461 | 463 | 451 | 455 | 5,049,100 | 455 |
| 2022-07-08 | 437 | 470 | 436 | 455 | 13,352,800 | 455 |
| 2022-07-07 | 429 | 433 | 423 | 433 | 4,319,000 | 433 |
| 2022-07-06 | 426 | 442 | 426 | 430 | 7,016,000 | 430 |
| 2022-07-05 | 426 | 434 | 425 | 427 | 4,459,100 | 427 |
| 2022-07-04 | 421 | 427 | 415 | 422 | 4,228,400 | 422 |
| 2022-07-01 | 420 | 428 | 414 | 417 | 4,988,600 | 417 |
| 2022-06-30 | 426 | 429 | 421 | 422 | 5,225,000 | 422 |
| 2022-06-29 | 423 | 432 | 418 | 431 | 6,042,400 | 431 |
| 2022-06-28 | 432 | 441 | 431 | 437 | 4,764,100 | 437 |
| 2022-06-27 | 439 | 440 | 427 | 436 | 6,935,900 | 436 |
| 2022-06-24 | 411 | 432 | 409 | 431 | 9,198,600 | 431 |
| 2022-06-23 | 400 | 414 | 399 | 407 | 4,213,600 | 407 |
| 2022-06-22 | 416 | 420 | 405 | 407 | 5,297,900 | 407 |
| 2022-06-21 | 401 | 413 | 400 | 410 | 5,481,600 | 410 |
| 2022-06-20 | 403 | 409 | 387 | 394 | 7,142,400 | 394 |
| 2022-06-17 | 400 | 404 | 396 | 400 | 9,954,100 | 400 |
| 2022-06-16 | 439 | 442 | 419 | 419 | 5,358,700 | 419 |
| 2022-06-15 | 429 | 434 | 425 | 425 | 6,244,200 | 425 |
| 2022-06-14 | 436 | 443 | 426 | 434 | 10,761,100 | 434 |
| 2022-06-13 | 454 | 457 | 440 | 447 | 11,057,100 | 447 |
| 2022-06-10 | 503 | 503 | 486 | 489 | 7,674,900 | 489 |
| 2022-06-09 | 501 | 512 | 501 | 508 | 4,159,300 | 508 |
| 2022-06-08 | 499 | 512 | 497 | 506 | 7,545,900 | 506 |
| 2022-06-07 | 505 | 506 | 492 | 492 | 6,195,000 | 492 |
| 2022-06-06 | 491 | 505 | 490 | 504 | 3,948,400 | 504 |
| 2022-06-03 | 510 | 516 | 498 | 501 | 4,982,400 | 501 |
| 2022-06-02 | 500 | 501 | 488 | 496 | 7,020,800 | 496 |
| 2022-06-01 | 508 | 514 | 502 | 510 | 5,851,300 | 510 |
| 2022-05-31 | 513 | 520 | 499 | 501 | 9,019,600 | 501 |
| 2022-05-30 | 489 | 506 | 482 | 502 | 9,199,800 | 502 |
| 2022-05-27 | 498 | 499 | 479 | 481 | 6,624,200 | 481 |
| 2022-05-26 | 481 | 502 | 478 | 490 | 8,109,300 | 490 |
| 2022-05-25 | 459 | 484 | 454 | 483 | 8,205,500 | 483 |
| 2022-05-24 | 476 | 478 | 459 | 461 | 8,603,000 | 461 |
| 2022-05-23 | 477 | 484 | 472 | 475 | 5,118,900 | 475 |
| 2022-05-20 | 466 | 475 | 461 | 471 | 5,886,600 | 471 |
| 2022-05-19 | 460 | 464 | 451 | 460 | 10,550,000 | 460 |
| 2022-05-18 | 480 | 493 | 480 | 484 | 6,685,000 | 484 |
| 2022-05-17 | 469 | 476 | 463 | 472 | 6,092,800 | 472 |
| 2022-05-16 | 493 | 494 | 472 | 478 | 8,485,300 | 478 |
| 2022-05-13 | 476 | 487 | 464 | 483 | 10,464,200 | 483 |
| 2022-05-12 | 488 | 491 | 460 | 461 | 17,775,700 | 461 |
| 2022-05-11 | 518 | 528 | 509 | 513 | 10,716,100 | 513 |
| 2022-05-10 | 534 | 541 | 522 | 533 | 11,538,600 | 533 |
| 2022-05-09 | 582 | 585 | 550 | 550 | 11,788,300 | 550 |
| 2022-05-06 | 615 | 631 | 600 | 601 | 8,570,100 | 601 |
| 2022-05-02 | 591 | 628 | 590 | 622 | 11,780,100 | 622 |
| 2022-04-28 | 571 | 599 | 563 | 598 | 11,229,800 | 598 |
| 2022-04-27 | 589 | 594 | 561 | 578 | 13,429,200 | 578 |
| 2022-04-26 | 615 | 620 | 605 | 606 | 9,446,800 | 606 |
| 2022-04-25 | 597 | 619 | 595 | 615 | 8,132,500 | 615 |
| 2022-04-22 | 626 | 627 | 607 | 613 | 8,249,400 | 613 |
| 2022-04-21 | 633 | 645 | 633 | 640 | 4,826,700 | 640 |
| 2022-04-20 | 656 | 657 | 633 | 633 | 6,044,900 | 633 |
| 2022-04-19 | 649 | 655 | 643 | 648 | 5,011,700 | 648 |
| 2022-04-18 | 635 | 645 | 632 | 639 | 3,741,800 | 639 |
| 2022-04-15 | 634 | 645 | 622 | 645 | 4,624,500 | 645 |
| 2022-04-14 | 635 | 644 | 631 | 644 | 4,159,200 | 644 |
| 2022-04-13 | 626 | 636 | 617 | 634 | 6,308,600 | 634 |
| 2022-04-12 | 630 | 638 | 622 | 622 | 7,660,600 | 622 |
| 2022-04-11 | 645 | 653 | 633 | 640 | 6,227,700 | 640 |
| 2022-04-08 | 653 | 659 | 643 | 651 | 6,541,300 | 651 |
| 2022-04-07 | 645 | 645 | 630 | 640 | 8,838,600 | 640 |
| 2022-04-06 | 674 | 678 | 659 | 665 | 8,296,200 | 665 |
| 2022-04-05 | 683 | 695 | 673 | 683 | 9,911,900 | 683 |
| 2022-04-04 | 653 | 679 | 645 | 679 | 7,432,600 | 679 |
| 2022-04-01 | 646 | 656 | 635 | 654 | 8,553,700 | 654 |
| 2022-03-31 | 648 | 666 | 646 | 656 | 7,438,400 | 656 |
| 2022-03-30 | 677 | 683 | 650 | 658 | 9,831,300 | 658 |
| 2022-03-29 | 681 | 695 | 674 | 674 | 9,869,100 | 674 |
| 2022-03-28 | 710 | 722 | 676 | 686 | 21,217,300 | 686 |
| 2022-03-25 | 711 | 711 | 684 | 702 | 12,035,500 | 702 |
| 2022-03-24 | 753 | 760 | 681 | 705 | 39,814,900 | 705 |
| 2022-03-23 | 728 | 728 | 728 | 728 | 966,300 | 728 |
| 2022-03-22 | 617 | 628 | 615 | 628 | 5,869,300 | 628 |
| 2022-03-18 | 607 | 618 | 604 | 612 | 4,712,400 | 612 |
| 2022-03-17 | 605 | 612 | 593 | 609 | 8,441,700 | 609 |
| 2022-03-16 | 590 | 594 | 581 | 588 | 7,409,300 | 588 |
| 2022-03-15 | 585 | 587 | 569 | 577 | 6,459,700 | 577 |
| 2022-03-14 | 575 | 602 | 574 | 585 | 7,867,200 | 585 |
| 2022-03-11 | 575 | 578 | 567 | 569 | 9,917,400 | 569 |
| 2022-03-10 | 595 | 598 | 580 | 592 | 10,825,400 | 592 |
| 2022-03-09 | 543 | 569 | 543 | 561 | 9,741,100 | 561 |
| 2022-03-08 | 525 | 551 | 523 | 538 | 14,148,100 | 538 |
| 2022-03-07 | 520 | 527 | 516 | 521 | 10,204,000 | 521 |
| 2022-03-04 | 567 | 567 | 541 | 547 | 11,155,200 | 547 |
| 2022-03-03 | 581 | 600 | 576 | 577 | 9,251,800 | 577 |
| 2022-03-02 | 612 | 620 | 571 | 581 | 27,821,300 | 581 |
| 2022-03-01 | 598 | 618 | 576 | 618 | 30,742,600 | 618 |
| 2022-02-28 | 512 | 520 | 503 | 518 | 5,851,900 | 518 |
| 2022-02-25 | 501 | 512 | 496 | 510 | 7,616,500 | 510 |
| 2022-02-24 | 499 | 509 | 488 | 490 | 9,418,600 | 490 |
| 2022-02-22 | 495 | 512 | 492 | 506 | 6,577,800 | 506 |
| 2022-02-21 | 526 | 526 | 498 | 512 | 10,776,000 | 512 |
| 2022-02-18 | 523 | 540 | 523 | 538 | 7,303,900 | 538 |
| 2022-02-17 | 538 | 544 | 533 | 536 | 5,837,900 | 536 |
| 2022-02-16 | 545 | 547 | 536 | 541 | 6,617,100 | 541 |
| 2022-02-15 | 536 | 539 | 527 | 530 | 8,011,200 | 530 |
| 2022-02-14 | 531 | 537 | 523 | 534 | 9,327,500 | 534 |
| 2022-02-10 | 578 | 588 | 558 | 563 | 10,590,200 | 563 |
| 2022-02-09 | 555 | 575 | 545 | 572 | 11,588,900 | 572 |
| 2022-02-08 | 534 | 552 | 527 | 548 | 9,235,400 | 548 |
| 2022-02-07 | 543 | 543 | 520 | 531 | 9,975,800 | 531 |
| 2022-02-04 | 525 | 529 | 516 | 528 | 7,817,800 | 528 |
| 2022-02-03 | 535 | 538 | 523 | 526 | 12,259,600 | 526 |
| 2022-02-02 | 527 | 553 | 527 | 552 | 11,213,400 | 552 |
| 2022-02-01 | 547 | 549 | 520 | 524 | 20,741,200 | 524 |
| 2022-01-31 | 568 | 574 | 542 | 570 | 10,198,500 | 570 |
| 2022-01-28 | 562 | 568 | 549 | 560 | 7,521,800 | 560 |
| 2022-01-27 | 588 | 591 | 550 | 556 | 11,892,400 | 556 |
| 2022-01-26 | 584 | 590 | 577 | 582 | 6,088,300 | 582 |
| 2022-01-25 | 602 | 608 | 575 | 580 | 7,916,400 | 580 |
| 2022-01-24 | 600 | 604 | 584 | 598 | 7,428,200 | 598 |
| 2022-01-21 | 596 | 603 | 588 | 601 | 8,435,300 | 601 |
| 2022-01-20 | 602 | 615 | 600 | 612 | 7,131,900 | 612 |
| 2022-01-19 | 617 | 625 | 605 | 609 | 7,338,700 | 609 |
| 2022-01-18 | 641 | 649 | 625 | 631 | 5,644,200 | 631 |
| 2022-01-17 | 647 | 653 | 638 | 638 | 3,553,500 | 638 |
| 2022-01-14 | 641 | 651 | 633 | 645 | 7,217,800 | 645 |
| 2022-01-13 | 675 | 678 | 660 | 661 | 4,960,400 | 661 |
| 2022-01-12 | 668 | 684 | 668 | 681 | 6,324,300 | 681 |
| 2022-01-11 | 645 | 658 | 633 | 654 | 7,783,800 | 654 |
| 2022-01-07 | 662 | 676 | 646 | 653 | 9,637,600 | 653 |
| 2022-01-06 | 678 | 688 | 662 | 670 | 9,543,000 | 670 |
| 2022-01-05 | 701 | 704 | 687 | 699 | 7,061,800 | 699 |
| 2022-01-04 | 705 | 707 | 697 | 703 | 4,420,400 | 703 |
分割・併合履歴 ： [2013-09-26]1株→100株
