8732 (株)マネーパートナーズグループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 474 | 475 | 474 | 474 | 520,000 | 474 |
| 2024-11-20 | 474 | 475 | 474 | 474 | 269,700 | 474 |
| 2024-11-19 | 474 | 475 | 474 | 474 | 469,000 | 474 |
| 2024-11-18 | 474 | 475 | 474 | 474 | 315,000 | 474 |
| 2024-11-15 | 474 | 475 | 474 | 474 | 400,200 | 474 |
| 2024-11-14 | 474 | 475 | 474 | 474 | 570,300 | 474 |
| 2024-11-13 | 474 | 475 | 473 | 474 | 315,000 | 474 |
| 2024-11-12 | 474 | 475 | 473 | 473 | 1,174,700 | 473 |
| 2024-11-11 | 473 | 474 | 473 | 474 | 802,400 | 474 |
| 2024-11-08 | 474 | 474 | 473 | 474 | 1,344,900 | 474 |
| 2024-11-07 | 474 | 474 | 473 | 474 | 1,617,900 | 474 |
| 2024-11-06 | 474 | 475 | 473 | 473 | 7,044,800 | 473 |
| 2024-11-05 | 374 | 374 | 374 | 374 | 99,300 | 374 |
| 2024-11-01 | 294 | 294 | 294 | 294 | 191,300 | 294 |
| 2024-10-31 | 208 | 214 | 205 | 214 | 71,800 | 214 |
| 2024-10-30 | 214 | 214 | 205 | 205 | 267,400 | 205 |
| 2024-10-29 | 208 | 215 | 208 | 215 | 52,100 | 215 |
| 2024-10-28 | 205 | 210 | 205 | 210 | 32,000 | 210 |
| 2024-10-25 | 213 | 213 | 204 | 206 | 129,300 | 206 |
| 2024-10-24 | 218 | 218 | 213 | 214 | 59,200 | 214 |
| 2024-10-23 | 218 | 221 | 218 | 219 | 17,200 | 219 |
| 2024-10-22 | 226 | 226 | 218 | 218 | 38,200 | 218 |
| 2024-10-21 | 226 | 226 | 222 | 222 | 23,700 | 222 |
| 2024-10-18 | 225 | 225 | 222 | 223 | 29,000 | 223 |
| 2024-10-17 | 226 | 226 | 224 | 224 | 29,300 | 224 |
| 2024-10-16 | 220 | 225 | 220 | 225 | 46,100 | 225 |
| 2024-10-15 | 217 | 224 | 216 | 221 | 61,700 | 221 |
| 2024-10-11 | 215 | 217 | 214 | 216 | 45,000 | 216 |
| 2024-10-10 | 217 | 218 | 216 | 216 | 31,300 | 216 |
| 2024-10-09 | 221 | 221 | 215 | 218 | 86,100 | 218 |
| 2024-10-08 | 219 | 222 | 219 | 222 | 33,400 | 222 |
| 2024-10-07 | 223 | 223 | 221 | 221 | 42,800 | 221 |
| 2024-10-04 | 219 | 221 | 218 | 220 | 16,700 | 220 |
| 2024-10-03 | 221 | 221 | 217 | 219 | 54,600 | 219 |
| 2024-10-02 | 219 | 221 | 218 | 219 | 32,100 | 219 |
| 2024-10-01 | 221 | 222 | 220 | 220 | 25,300 | 220 |
| 2024-09-30 | 220 | 223 | 219 | 219 | 46,100 | 219 |
| 2024-09-27 | 226 | 226 | 221 | 224 | 36,500 | 224 |
| 2024-09-26 | 228 | 228 | 225 | 228 | 68,200 | 228 |
| 2024-09-25 | 224 | 227 | 223 | 226 | 45,400 | 226 |
| 2024-09-24 | 228 | 228 | 221 | 222 | 89,800 | 222 |
| 2024-09-20 | 221 | 224 | 220 | 224 | 39,200 | 224 |
| 2024-09-19 | 221 | 222 | 217 | 219 | 69,100 | 219 |
| 2024-09-18 | 219 | 222 | 218 | 220 | 39,000 | 220 |
| 2024-09-17 | 223 | 225 | 214 | 218 | 88,800 | 218 |
| 2024-09-13 | 219 | 224 | 218 | 222 | 23,500 | 222 |
| 2024-09-12 | 219 | 222 | 218 | 218 | 51,400 | 218 |
| 2024-09-11 | 216 | 219 | 213 | 215 | 39,000 | 215 |
| 2024-09-10 | 213 | 220 | 212 | 218 | 43,100 | 218 |
| 2024-09-09 | 209 | 215 | 207 | 212 | 75,500 | 212 |
| 2024-09-06 | 219 | 220 | 216 | 217 | 58,900 | 217 |
| 2024-09-05 | 223 | 226 | 218 | 220 | 69,700 | 220 |
| 2024-09-04 | 230 | 235 | 221 | 224 | 118,100 | 224 |
| 2024-09-03 | 233 | 238 | 233 | 237 | 53,200 | 237 |
| 2024-09-02 | 231 | 233 | 228 | 229 | 41,700 | 229 |
| 2024-08-30 | 227 | 229 | 226 | 229 | 29,800 | 229 |
| 2024-08-29 | 223 | 226 | 223 | 226 | 25,300 | 226 |
| 2024-08-28 | 221 | 226 | 220 | 223 | 49,700 | 223 |
| 2024-08-27 | 218 | 228 | 218 | 225 | 61,400 | 225 |
| 2024-08-26 | 222 | 227 | 217 | 217 | 71,500 | 217 |
| 2024-08-23 | 218 | 222 | 218 | 222 | 55,300 | 222 |
| 2024-08-22 | 216 | 219 | 216 | 217 | 48,800 | 217 |
| 2024-08-21 | 216 | 219 | 216 | 218 | 59,500 | 218 |
| 2024-08-20 | 217 | 218 | 213 | 218 | 95,000 | 218 |
| 2024-08-19 | 216 | 218 | 212 | 213 | 56,900 | 213 |
| 2024-08-16 | 217 | 217 | 214 | 217 | 33,600 | 217 |
| 2024-08-15 | 206 | 215 | 206 | 213 | 57,800 | 213 |
| 2024-08-14 | 207 | 208 | 203 | 206 | 68,400 | 206 |
| 2024-08-13 | 200 | 206 | 200 | 205 | 70,400 | 205 |
| 2024-08-09 | 207 | 207 | 196 | 198 | 131,600 | 198 |
| 2024-08-08 | 203 | 204 | 197 | 198 | 197,200 | 198 |
| 2024-08-07 | 184 | 202 | 184 | 202 | 226,300 | 202 |
| 2024-08-06 | 195 | 198 | 183 | 184 | 227,800 | 184 |
| 2024-08-05 | 197 | 200 | 167 | 173 | 390,300 | 173 |
| 2024-08-02 | 219 | 219 | 211 | 211 | 260,400 | 211 |
| 2024-08-01 | 227 | 227 | 220 | 221 | 214,700 | 221 |
| 2024-07-31 | 231 | 232 | 223 | 226 | 352,800 | 226 |
| 2024-07-30 | 243 | 244 | 230 | 230 | 362,400 | 230 |
| 2024-07-29 | 246 | 246 | 244 | 244 | 40,600 | 244 |
| 2024-07-26 | 246 | 246 | 241 | 243 | 51,700 | 243 |
| 2024-07-25 | 247 | 248 | 244 | 244 | 170,600 | 244 |
| 2024-07-24 | 254 | 254 | 250 | 254 | 49,000 | 254 |
| 2024-07-23 | 257 | 257 | 253 | 255 | 41,200 | 255 |
| 2024-07-22 | 255 | 255 | 250 | 252 | 53,900 | 252 |
| 2024-07-19 | 254 | 255 | 252 | 255 | 38,400 | 255 |
| 2024-07-18 | 254 | 256 | 253 | 254 | 48,700 | 254 |
| 2024-07-17 | 253 | 255 | 252 | 255 | 53,600 | 255 |
| 2024-07-16 | 250 | 253 | 250 | 251 | 38,200 | 251 |
| 2024-07-12 | 244 | 249 | 244 | 249 | 54,600 | 249 |
| 2024-07-11 | 246 | 247 | 244 | 246 | 82,800 | 246 |
| 2024-07-10 | 248 | 249 | 244 | 244 | 139,000 | 244 |
| 2024-07-09 | 250 | 250 | 247 | 248 | 76,800 | 248 |
| 2024-07-08 | 250 | 251 | 249 | 249 | 65,800 | 249 |
| 2024-07-05 | 253 | 253 | 249 | 249 | 55,700 | 249 |
| 2024-07-04 | 253 | 254 | 252 | 252 | 47,900 | 252 |
| 2024-07-03 | 255 | 255 | 252 | 253 | 43,200 | 253 |
| 2024-07-02 | 254 | 255 | 250 | 255 | 61,400 | 255 |
| 2024-07-01 | 255 | 255 | 252 | 253 | 23,400 | 253 |
| 2024-06-28 | 252 | 254 | 252 | 254 | 30,600 | 254 |
| 2024-06-27 | 252 | 253 | 250 | 252 | 18,300 | 252 |
| 2024-06-26 | 252 | 253 | 251 | 252 | 29,300 | 252 |
| 2024-06-25 | 251 | 254 | 251 | 253 | 24,900 | 253 |
| 2024-06-24 | 252 | 253 | 248 | 251 | 45,800 | 251 |
| 2024-06-21 | 247 | 249 | 246 | 249 | 72,600 | 249 |
| 2024-06-20 | 245 | 247 | 245 | 247 | 89,600 | 247 |
| 2024-06-19 | 248 | 249 | 246 | 246 | 44,200 | 246 |
| 2024-06-18 | 247 | 248 | 245 | 245 | 77,300 | 245 |
| 2024-06-17 | 250 | 250 | 245 | 246 | 83,900 | 246 |
| 2024-06-14 | 248 | 252 | 248 | 250 | 56,200 | 250 |
| 2024-06-13 | 254 | 254 | 250 | 250 | 70,800 | 250 |
| 2024-06-12 | 254 | 256 | 253 | 256 | 32,000 | 256 |
| 2024-06-11 | 255 | 255 | 252 | 255 | 24,700 | 255 |
| 2024-06-10 | 251 | 255 | 251 | 253 | 34,300 | 253 |
| 2024-06-07 | 256 | 256 | 251 | 251 | 32,100 | 251 |
| 2024-06-06 | 254 | 254 | 252 | 253 | 25,000 | 253 |
| 2024-06-05 | 256 | 256 | 252 | 252 | 33,200 | 252 |
| 2024-06-04 | 258 | 258 | 255 | 255 | 18,800 | 255 |
| 2024-06-03 | 255 | 258 | 254 | 258 | 30,600 | 258 |
| 2024-05-31 | 252 | 253 | 248 | 253 | 66,900 | 253 |
| 2024-05-30 | 250 | 252 | 246 | 251 | 83,800 | 251 |
| 2024-05-29 | 258 | 259 | 250 | 251 | 138,400 | 251 |
| 2024-05-28 | 258 | 259 | 258 | 258 | 26,900 | 258 |
| 2024-05-27 | 260 | 261 | 258 | 260 | 21,700 | 260 |
| 2024-05-24 | 257 | 259 | 257 | 259 | 19,000 | 259 |
| 2024-05-23 | 260 | 260 | 257 | 257 | 49,900 | 257 |
| 2024-05-22 | 264 | 264 | 260 | 260 | 61,300 | 260 |
| 2024-05-21 | 269 | 269 | 262 | 264 | 102,100 | 264 |
| 2024-05-20 | 267 | 269 | 266 | 269 | 33,500 | 269 |
| 2024-05-17 | 265 | 268 | 264 | 268 | 55,800 | 268 |
| 2024-05-16 | 269 | 269 | 264 | 266 | 74,900 | 266 |
| 2024-05-15 | 275 | 275 | 268 | 269 | 169,200 | 269 |
| 2024-05-14 | 277 | 277 | 274 | 274 | 56,000 | 274 |
| 2024-05-13 | 279 | 279 | 276 | 277 | 35,000 | 277 |
| 2024-05-10 | 278 | 279 | 276 | 279 | 51,200 | 279 |
| 2024-05-09 | 276 | 278 | 274 | 277 | 67,100 | 277 |
| 2024-05-08 | 275 | 278 | 273 | 274 | 63,500 | 274 |
| 2024-05-07 | 273 | 276 | 271 | 275 | 155,900 | 275 |
| 2024-05-02 | 279 | 279 | 273 | 273 | 126,400 | 273 |
| 2024-05-01 | 276 | 281 | 275 | 275 | 86,600 | 275 |
| 2024-04-30 | 280 | 284 | 279 | 279 | 106,100 | 279 |
| 2024-04-26 | 283 | 285 | 277 | 277 | 254,500 | 277 |
| 2024-04-25 | 282 | 284 | 281 | 281 | 45,400 | 281 |
| 2024-04-24 | 285 | 287 | 283 | 285 | 91,800 | 285 |
| 2024-04-23 | 283 | 284 | 281 | 283 | 37,900 | 283 |
| 2024-04-22 | 280 | 282 | 278 | 281 | 72,700 | 281 |
| 2024-04-19 | 279 | 279 | 272 | 275 | 112,200 | 275 |
| 2024-04-18 | 274 | 278 | 273 | 274 | 69,200 | 274 |
| 2024-04-17 | 277 | 279 | 274 | 275 | 99,000 | 275 |
| 2024-04-16 | 281 | 282 | 277 | 277 | 89,100 | 277 |
| 2024-04-15 | 283 | 283 | 281 | 281 | 41,200 | 281 |
| 2024-04-12 | 285 | 285 | 283 | 285 | 36,500 | 285 |
| 2024-04-11 | 283 | 285 | 282 | 285 | 45,900 | 285 |
| 2024-04-10 | 284 | 286 | 283 | 283 | 42,000 | 283 |
| 2024-04-09 | 285 | 285 | 282 | 284 | 35,500 | 284 |
| 2024-04-08 | 286 | 287 | 282 | 282 | 66,600 | 282 |
| 2024-04-05 | 284 | 286 | 282 | 286 | 57,300 | 286 |
| 2024-04-04 | 286 | 287 | 284 | 286 | 52,800 | 286 |
| 2024-04-03 | 283 | 286 | 282 | 284 | 70,200 | 284 |
| 2024-04-02 | 282 | 284 | 281 | 281 | 64,500 | 281 |
| 2024-04-01 | 286 | 286 | 281 | 282 | 98,500 | 282 |
| 2024-03-29 | 286 | 287 | 284 | 286 | 33,100 | 286 |
| 2024-03-28 | 290 | 290 | 283 | 284 | 120,000 | 284 |
| 2024-03-27 | 290 | 291 | 288 | 291 | 96,300 | 291 |
| 2024-03-26 | 287 | 289 | 285 | 289 | 79,300 | 289 |
| 2024-03-25 | 290 | 292 | 287 | 287 | 88,700 | 287 |
| 2024-03-22 | 292 | 293 | 288 | 289 | 113,200 | 289 |
| 2024-03-21 | 291 | 293 | 289 | 293 | 140,700 | 293 |
| 2024-03-19 | 288 | 288 | 285 | 286 | 94,500 | 286 |
| 2024-03-18 | 296 | 296 | 284 | 287 | 423,300 | 287 |
| 2024-03-15 | 302 | 302 | 298 | 300 | 43,500 | 300 |
| 2024-03-14 | 296 | 299 | 295 | 299 | 58,800 | 299 |
| 2024-03-13 | 298 | 298 | 294 | 295 | 41,600 | 295 |
| 2024-03-12 | 296 | 298 | 293 | 298 | 70,700 | 298 |
| 2024-03-11 | 299 | 300 | 292 | 294 | 141,500 | 294 |
| 2024-03-08 | 298 | 302 | 298 | 299 | 49,200 | 299 |
| 2024-03-07 | 302 | 303 | 298 | 298 | 62,500 | 298 |
| 2024-03-06 | 298 | 302 | 298 | 302 | 37,200 | 302 |
| 2024-03-05 | 297 | 301 | 295 | 297 | 91,100 | 297 |
| 2024-03-04 | 301 | 301 | 295 | 296 | 88,000 | 296 |
| 2024-03-01 | 301 | 301 | 299 | 300 | 32,700 | 300 |
| 2024-02-29 | 303 | 304 | 300 | 300 | 71,000 | 300 |
| 2024-02-28 | 300 | 304 | 300 | 303 | 68,500 | 303 |
| 2024-02-27 | 298 | 304 | 298 | 300 | 58,900 | 300 |
| 2024-02-26 | 300 | 301 | 298 | 300 | 35,500 | 300 |
| 2024-02-22 | 301 | 301 | 296 | 299 | 53,100 | 299 |
| 2024-02-21 | 300 | 301 | 296 | 301 | 62,600 | 301 |
| 2024-02-20 | 303 | 303 | 298 | 298 | 40,100 | 298 |
| 2024-02-19 | 297 | 303 | 297 | 301 | 52,500 | 301 |
| 2024-02-16 | 295 | 298 | 295 | 297 | 28,400 | 297 |
| 2024-02-15 | 300 | 301 | 294 | 294 | 66,800 | 294 |
| 2024-02-14 | 302 | 302 | 297 | 297 | 47,700 | 297 |
| 2024-02-13 | 302 | 303 | 298 | 302 | 51,800 | 302 |
| 2024-02-09 | 293 | 299 | 293 | 297 | 57,700 | 297 |
| 2024-02-08 | 298 | 299 | 293 | 294 | 101,500 | 294 |
| 2024-02-07 | 304 | 305 | 297 | 298 | 85,600 | 298 |
| 2024-02-06 | 305 | 306 | 302 | 303 | 43,800 | 303 |
| 2024-02-05 | 307 | 309 | 302 | 303 | 71,000 | 303 |
| 2024-02-02 | 303 | 309 | 300 | 306 | 67,500 | 306 |
| 2024-02-01 | 309 | 310 | 302 | 303 | 107,800 | 303 |
| 2024-01-31 | 305 | 314 | 305 | 313 | 95,600 | 313 |
| 2024-01-30 | 314 | 316 | 305 | 305 | 307,700 | 305 |
| 2024-01-29 | 310 | 315 | 310 | 315 | 106,700 | 315 |
| 2024-01-26 | 306 | 311 | 304 | 310 | 121,700 | 310 |
| 2024-01-25 | 301 | 306 | 300 | 303 | 90,600 | 303 |
| 2024-01-24 | 299 | 304 | 297 | 302 | 75,900 | 302 |
| 2024-01-23 | 304 | 304 | 292 | 299 | 150,400 | 299 |
| 2024-01-22 | 301 | 305 | 299 | 304 | 98,200 | 304 |
| 2024-01-19 | 300 | 300 | 294 | 297 | 71,900 | 297 |
| 2024-01-18 | 296 | 299 | 293 | 297 | 41,000 | 297 |
| 2024-01-17 | 296 | 302 | 294 | 295 | 156,000 | 295 |
| 2024-01-16 | 295 | 296 | 290 | 295 | 140,200 | 295 |
| 2024-01-15 | 292 | 297 | 292 | 294 | 82,300 | 294 |
| 2024-01-12 | 295 | 295 | 287 | 293 | 143,800 | 293 |
| 2024-01-11 | 293 | 294 | 291 | 293 | 119,700 | 293 |
| 2024-01-10 | 300 | 300 | 291 | 292 | 129,600 | 292 |
| 2024-01-09 | 297 | 299 | 296 | 299 | 39,600 | 299 |
| 2024-01-05 | 294 | 297 | 292 | 296 | 37,200 | 296 |
| 2024-01-04 | 290 | 294 | 287 | 292 | 41,600 | 292 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-12-25]1株→3株
