8698 マネックスグループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	740	741	709	719	5,220,800	719
2023-12-28	700	721	699	719	3,326,400	719
2023-12-27	687	701	683	700	2,972,500	700
2023-12-26	682	689	682	686	1,382,700	686
2023-12-25	690	696	681	682	1,551,300	682
2023-12-22	680	692	680	691	1,438,600	691
2023-12-21	676	685	674	682	1,390,400	682
2023-12-20	690	692	682	684	1,585,500	684
2023-12-19	671	690	667	690	2,126,700	690
2023-12-18	687	688	669	674	2,253,500	674
2023-12-15	703	705	691	696	2,721,000	696
2023-12-14	688	704	684	699	6,115,500	699
2023-12-13	664	673	663	668	2,330,900	668
2023-12-12	668	677	661	667	3,190,000	667
2023-12-11	692	693	672	675	3,707,400	675
2023-12-08	685	694	682	686	2,621,900	686
2023-12-07	705	716	698	700	3,081,100	700
2023-12-06	715	740	709	713	8,159,700	713
2023-12-05	704	704	682	684	3,504,900	684
2023-12-04	675	708	667	706	8,901,100	706
2023-12-01	666	673	654	659	4,145,500	659
2023-11-30	628	663	626	661	5,044,200	661
2023-11-29	630	635	626	627	1,541,000	627
2023-11-28	634	636	630	634	1,808,600	634
2023-11-27	631	640	630	634	1,758,900	634
2023-11-24	641	641	627	628	1,924,600	628
2023-11-22	641	643	636	636	1,987,200	636
2023-11-21	648	651	643	646	1,883,100	646
2023-11-20	651	655	645	647	1,243,500	647
2023-11-17	643	653	640	649	1,577,300	649
2023-11-16	659	666	648	648	1,878,400	648
2023-11-15	650	653	647	651	2,015,800	651
2023-11-14	648	654	646	648	1,643,200	648
2023-11-13	654	655	642	646	1,733,100	646
2023-11-10	655	659	648	650	3,003,000	650
2023-11-09	629	665	628	663	4,340,500	663
2023-11-08	642	644	627	631	3,082,200	631
2023-11-07	663	663	640	640	4,023,300	640
2023-11-06	672	675	663	663	3,443,400	663
2023-11-02	674	675	663	667	2,275,500	667
2023-11-01	664	673	656	670	3,781,100	670
2023-10-31	649	665	647	657	4,134,700	657
2023-10-30	668	685	641	645	7,992,700	645
2023-10-27	653	664	650	664	3,259,500	664
2023-10-26	659	681	656	660	5,735,700	660
2023-10-25	647	665	645	661	6,384,200	661
2023-10-24	640	667	614	667	7,149,400	667
2023-10-23	639	639	626	635	4,438,900	635
2023-10-20	634	645	634	638	2,690,800	638
2023-10-19	635	638	631	635	2,724,200	635
2023-10-18	643	648	636	642	2,789,400	642
2023-10-17	640	646	634	637	2,797,000	637
2023-10-16	622	638	621	635	4,007,100	635
2023-10-13	636	636	617	626	7,068,500	626
2023-10-12	648	648	627	639	10,730,600	639
2023-10-11	705	706	654	656	10,846,200	656
2023-10-10	676	705	670	697	12,419,700	697
2023-10-06	663	728	654	675	66,156,300	675
2023-10-05	649	659	646	659	4,940,500	659
2023-10-04	530	585	517	559	7,809,900	559
2023-10-03	557	560	545	545	2,207,800	545
2023-10-02	561	570	561	562	1,789,300	562
2023-09-29	575	575	557	558	1,936,500	558
2023-09-28	579	580	569	573	2,026,200	573
2023-09-27	590	590	581	587	2,169,500	587
2023-09-26	585	602	582	599	3,614,400	599
2023-09-25	574	582	568	581	1,336,100	581
2023-09-22	566	576	562	571	2,079,500	571
2023-09-21	579	583	574	576	1,599,500	576
2023-09-20	586	588	577	581	2,833,000	581
2023-09-19	573	584	569	584	2,751,300	584
2023-09-15	563	577	561	571	3,476,200	571
2023-09-14	561	565	556	563	2,220,900	563
2023-09-13	556	562	552	558	2,464,200	558
2023-09-12	560	561	552	553	1,808,800	553
2023-09-11	553	559	549	556	4,051,000	556
2023-09-08	541	548	541	547	1,446,100	547
2023-09-07	543	548	540	543	1,535,700	543
2023-09-06	541	550	539	546	2,881,800	546
2023-09-05	541	543	534	541	1,598,300	541
2023-09-04	533	540	531	540	1,455,900	540
2023-09-01	520	536	520	534	2,570,200	534
2023-08-31	523	525	521	523	2,532,200	523
2023-08-30	538	542	533	535	2,144,400	535
2023-08-29	522	528	521	528	1,529,300	528
2023-08-28	520	525	520	522	1,117,400	522
2023-08-25	516	520	514	518	2,176,400	518
2023-08-24	520	529	519	529	1,997,800	529
2023-08-23	506	522	505	519	1,814,300	519
2023-08-22	507	510	504	510	1,150,500	510
2023-08-21	499	507	498	503	1,750,500	503
2023-08-18	516	519	498	501	3,777,300	501
2023-08-17	516	525	516	524	1,305,300	524
2023-08-16	516	520	515	518	1,059,300	518
2023-08-15	522	523	516	522	1,173,900	522
2023-08-14	524	526	518	518	1,155,400	518
2023-08-10	516	525	515	524	1,276,300	524
2023-08-09	525	526	519	519	1,442,500	519
2023-08-08	529	529	523	528	1,307,200	528
2023-08-07	518	527	516	526	967,400	526
2023-08-04	522	525	518	525	1,366,700	525
2023-08-03	517	523	516	519	2,034,300	519
2023-08-02	525	529	519	526	3,947,800	526
2023-08-01	551	552	531	533	6,201,400	533
2023-07-31	565	572	552	553	9,082,400	553
2023-07-28	548	556	546	555	4,090,500	555
2023-07-27	554	558	550	556	3,196,900	556
2023-07-26	551	554	546	549	1,707,300	549
2023-07-25	548	553	546	549	2,480,600	549
2023-07-24	543	546	541	544	1,496,400	544
2023-07-21	543	543	537	539	1,633,700	539
2023-07-20	546	547	540	542	1,545,800	542
2023-07-19	544	547	541	546	1,590,400	546
2023-07-18	545	548	536	536	2,889,100	536
2023-07-14	562	568	550	551	4,688,900	551
2023-07-13	540	546	537	546	1,456,900	546
2023-07-12	543	546	537	537	1,837,500	537
2023-07-11	545	545	539	541	1,513,200	541
2023-07-10	544	548	537	540	2,497,000	540
2023-07-07	534	544	529	541	3,610,100	541
2023-07-06	553	555	545	549	3,425,200	549
2023-07-05	566	572	556	560	4,044,400	560
2023-07-04	564	578	558	574	6,245,100	574
2023-07-03	552	561	548	554	3,355,000	554
2023-06-30	551	552	543	552	3,179,000	552
2023-06-29	554	554	539	543	3,148,800	543
2023-06-28	542	557	538	555	4,596,200	555
2023-06-27	545	545	525	534	3,495,500	534
2023-06-26	554	559	541	543	3,607,200	543
2023-06-23	578	579	548	550	6,779,900	550
2023-06-22	551	575	551	572	11,019,500	572
2023-06-21	549	554	538	538	5,274,700	538
2023-06-20	527	545	523	545	5,135,100	545
2023-06-19	529	532	524	531	2,609,300	531
2023-06-16	532	533	523	526	4,443,000	526
2023-06-15	497	535	495	527	9,067,000	527
2023-06-14	499	501	495	499	3,006,000	499
2023-06-13	500	500	496	496	1,845,700	496
2023-06-12	502	504	496	498	2,290,600	498
2023-06-09	505	507	503	505	2,154,500	505
2023-06-08	497	503	496	503	2,549,700	503
2023-06-07	506	512	497	497	3,864,700	497
2023-06-06	501	502	494	498	3,523,900	498
2023-06-05	508	513	505	510	4,300,700	510
2023-06-02	488	495	486	495	2,363,700	495
2023-06-01	480	487	477	487	2,062,200	487
2023-05-31	489	490	478	482	5,755,600	482
2023-05-30	480	496	480	496	2,851,800	496
2023-05-29	495	495	483	484	2,537,800	484
2023-05-26	491	493	484	484	2,868,900	484
2023-05-25	491	495	488	492	1,610,600	492
2023-05-24	498	503	491	494	3,186,600	494
2023-05-23	492	502	490	501	4,850,600	501
2023-05-22	488	490	479	490	2,443,400	490
2023-05-19	496	497	486	487	1,450,000	487
2023-05-18	500	500	492	493	1,672,800	493
2023-05-17	496	498	491	492	2,099,600	492
2023-05-16	507	509	498	498	1,723,700	498
2023-05-15	503	507	497	499	1,832,300	499
2023-05-12	505	509	498	501	3,448,700	501
2023-05-11	512	517	509	510	2,473,400	510
2023-05-10	504	512	501	512	2,639,600	512
2023-05-09	503	507	499	502	3,056,600	502
2023-05-08	511	513	503	506	3,581,700	506
2023-05-02	532	532	503	503	6,215,500	503
2023-05-01	519	537	519	537	8,864,100	537
2023-04-28	493	515	492	512	9,767,900	512
2023-04-27	482	483	471	479	4,224,900	479
2023-04-26	488	489	478	482	3,413,300	482
2023-04-25	497	503	494	496	2,104,400	496
2023-04-24	494	502	494	499	1,525,600	499
2023-04-21	485	498	483	497	2,569,800	497
2023-04-20	491	495	488	489	2,138,700	489
2023-04-19	508	508	497	497	1,760,100	497
2023-04-18	508	515	505	506	3,352,700	506
2023-04-17	498	509	496	506	4,163,900	506
2023-04-14	500	502	495	495	1,985,300	495
2023-04-13	494	499	489	494	2,306,000	494
2023-04-12	494	500	490	499	2,553,300	499
2023-04-11	493	495	486	487	2,463,900	487
2023-04-10	490	491	485	485	1,083,900	485
2023-04-07	485	489	482	487	1,266,800	487
2023-04-06	483	485	477	484	2,116,800	484
2023-04-05	488	492	485	489	1,573,300	489
2023-04-04	500	502	492	493	2,174,100	493
2023-04-03	485	508	484	504	6,167,600	504
2023-03-31	481	482	472	477	2,400,500	477
2023-03-30	491	491	475	478	2,439,600	478
2023-03-29	481	490	481	489	3,275,100	489
2023-03-28	483	485	479	479	2,271,000	479
2023-03-27	483	485	477	484	3,136,800	484
2023-03-24	488	491	482	491	2,569,900	491
2023-03-23	487	489	480	488	3,619,000	488
2023-03-22	466	499	465	497	8,533,300	497
2023-03-20	456	466	452	455	5,943,000	455
2023-03-17	453	455	446	453	2,749,700	453
2023-03-16	448	450	438	447	3,530,300	447
2023-03-15	455	457	448	456	3,248,500	456
2023-03-14	456	462	444	447	5,178,100	447
2023-03-13	445	459	440	455	5,755,300	455
2023-03-10	461	464	447	448	7,250,700	448
2023-03-09	469	473	467	473	1,787,000	473
2023-03-08	470	473	465	468	2,193,500	468
2023-03-07	474	476	469	473	1,820,200	473
2023-03-06	478	479	472	476	1,915,900	476
2023-03-03	479	479	468	471	4,533,800	471
2023-03-02	492	493	473	474	5,126,900	474
2023-03-01	495	496	490	495	2,436,400	495
2023-02-28	505	505	496	500	2,579,800	500
2023-02-27	502	509	502	503	1,619,500	503
2023-02-24	511	516	503	507	2,465,300	507
2023-02-22	510	515	507	508	2,594,400	508
2023-02-21	526	528	514	519	3,239,900	519
2023-02-20	515	529	511	529	3,993,900	529
2023-02-17	511	518	509	513	3,101,400	513
2023-02-16	515	527	514	523	6,434,900	523
2023-02-15	502	505	495	497	2,054,300	497
2023-02-14	498	502	489	495	2,374,100	495
2023-02-13	501	505	489	489	3,430,300	489
2023-02-10	508	512	501	503	5,544,200	503
2023-02-09	513	525	511	523	2,545,200	523
2023-02-08	514	523	506	523	3,630,400	523
2023-02-07	502	515	500	515	2,914,500	515
2023-02-06	515	519	503	503	6,245,600	503
2023-02-03	507	526	506	513	10,738,100	513
2023-02-02	480	505	480	495	10,560,700	495
2023-02-01	454	473	453	469	5,428,600	469
2023-01-31	460	464	444	453	11,077,900	453
2023-01-30	485	486	467	470	5,059,500	470
2023-01-27	489	491	473	481	4,286,400	481
2023-01-26	492	492	485	488	2,576,500	488
2023-01-25	487	491	485	490	2,580,500	490
2023-01-24	491	495	488	493	3,063,300	493
2023-01-23	486	490	482	487	2,722,400	487
2023-01-20	483	486	471	475	3,533,400	475
2023-01-19	488	490	483	486	3,781,300	486
2023-01-18	481	503	479	501	7,897,700	501
2023-01-17	482	485	470	473	4,286,300	473
2023-01-16	483	499	478	486	5,912,200	486
2023-01-13	475	481	471	479	5,102,500	479
2023-01-12	487	489	465	467	6,296,900	467
2023-01-11	456	479	456	475	9,660,800	475
2023-01-10	439	452	439	451	5,603,500	451
2023-01-06	426	437	425	437	3,500,300	437
2023-01-05	420	431	420	427	4,732,600	427
2023-01-04	416	421	415	418	1,956,700	418

分割・併合履歴： [2013-09-26]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31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