8732 (株)マネーパートナーズグループの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	534	551	534	545	329,500	545
2016-12-29	548	549	536	540	445,600	540
2016-12-28	563	564	551	554	423,500	554
2016-12-27	542	573	542	558	1,147,900	558
2016-12-26	544	548	541	545	414,600	545
2016-12-22	552	555	539	545	827,200	545
2016-12-21	581	581	548	555	1,182,000	555
2016-12-20	575	586	569	578	1,159,700	578
2016-12-19	597	620	570	577	3,629,100	577
2016-12-16	586	589	556	567	2,389,000	567
2016-12-15	557	620	550	578	7,427,200	578
2016-12-14	537	588	534	548	4,329,400	548
2016-12-13	518	542	515	536	1,044,100	536
2016-12-12	528	543	512	518	1,271,400	518
2016-12-09	542	551	513	518	1,799,200	518
2016-12-08	515	554	500	552	2,658,900	552
2016-12-07	517	519	503	511	563,000	511
2016-12-06	492	515	492	513	1,126,400	513
2016-12-05	485	491	483	489	271,200	489
2016-12-02	479	490	477	488	452,200	488
2016-12-01	481	492	479	480	503,000	480
2016-11-30	483	485	478	480	258,200	480
2016-11-29	482	484	476	481	292,800	481
2016-11-28	476	487	476	483	278,100	483
2016-11-25	488	489	475	476	410,000	476
2016-11-24	491	493	486	488	308,500	488
2016-11-22	489	492	484	487	268,900	487
2016-11-21	496	497	486	489	339,200	489
2016-11-18	493	498	490	491	355,000	491
2016-11-17	486	487	476	485	277,800	485
2016-11-16	476	492	471	489	534,000	489
2016-11-15	479	480	466	472	309,200	472
2016-11-14	474	483	469	479	395,500	479
2016-11-11	462	476	460	470	447,800	470
2016-11-10	460	467	446	462	561,700	462
2016-11-09	469	471	430	436	1,032,500	436
2016-11-08	472	477	470	472	227,800	472
2016-11-07	466	474	466	470	192,700	470
2016-11-04	473	477	463	464	507,300	464
2016-11-02	483	487	478	480	310,000	480
2016-11-01	489	492	480	491	300,200	491
2016-10-31	489	499	488	494	275,000	494
2016-10-28	482	496	482	489	984,600	489
2016-10-27	477	483	476	477	282,500	477
2016-10-26	476	482	475	478	413,500	478
2016-10-25	494	496	471	476	1,290,400	476
2016-10-24	509	511	504	507	293,100	507
2016-10-21	521	521	501	504	637,300	504
2016-10-20	505	524	505	521	929,000	521
2016-10-19	500	516	499	506	795,300	506
2016-10-17	500	508	494	502	486,200	502
2016-10-13	505	511	492	492	929,100	492
2016-10-12	538	541	501	502	4,379,700	502
2016-10-11	495	498	489	492	230,600	492
2016-10-07	490	494	485	492	255,300	492
2016-10-06	496	507	491	493	481,800	493
2016-10-05	498	499	491	496	498,500	496
2016-10-04	485	501	481	492	771,700	492
2016-10-03	486	488	480	484	476,400	484
2016-09-30	479	485	477	477	262,300	477
2016-09-29	482	488	481	486	314,500	486
2016-09-28	485	487	478	479	283,200	479
2016-09-27	487	490	480	486	416,900	486
2016-09-26	495	503	490	492	840,800	492
2016-09-23	486	486	476	483	291,000	483
2016-09-21	469	481	464	480	472,500	480
2016-09-20	469	478	467	469	255,800	469
2016-09-16	470	474	467	472	387,100	472
2016-09-15	473	481	471	475	450,700	475
2016-09-14	501	502	480	481	904,700	481
2016-09-13	511	518	502	506	540,500	506
2016-09-12	510	531	498	511	1,238,500	511
2016-09-09	496	518	496	516	874,200	516
2016-09-08	495	508	490	502	1,141,300	502
2016-09-07	482	486	480	485	298,000	485
2016-09-06	481	490	481	487	343,000	487
2016-09-05	479	486	478	480	257,000	480
2016-09-02	489	489	474	478	326,300	478
2016-09-01	478	489	474	486	345,900	486
2016-08-31	477	480	471	478	270,800	478
2016-08-30	484	484	475	476	241,700	476
2016-08-29	490	491	481	484	226,000	484
2016-08-26	497	497	478	481	426,000	481
2016-08-25	492	501	487	497	451,900	497
2016-08-24	486	497	482	491	457,500	491
2016-08-23	502	506	480	482	1,046,800	482
2016-08-22	486	514	484	509	1,737,700	509
2016-08-19	475	478	467	469	235,700	469
2016-08-18	464	473	461	472	286,800	472
2016-08-17	495	498	466	467	736,700	467
2016-08-16	480	521	477	491	1,295,100	491
2016-08-15	470	477	466	474	136,000	474
2016-08-12	458	477	456	476	394,300	476
2016-08-10	457	461	452	456	209,500	456
2016-08-09	465	471	457	462	190,100	462
2016-08-08	453	464	453	464	236,300	464
2016-08-05	461	466	452	455	261,900	455
2016-08-04	459	468	451	463	357,700	463
2016-08-03	464	470	452	456	496,700	456
2016-08-02	479	485	470	471	373,000	471
2016-08-01	482	489	479	481	339,300	481
2016-07-29	474	493	465	490	492,300	490
2016-07-28	493	494	474	478	661,600	478
2016-07-27	498	502	493	496	343,400	496
2016-07-26	509	514	492	494	560,100	494
2016-07-25	502	511	502	506	497,200	506
2016-07-22	499	509	495	501	343,100	501
2016-07-21	498	517	494	508	539,500	508
2016-07-20	499	505	493	497	269,900	497
2016-07-19	509	515	493	502	549,400	502
2016-07-15	510	523	503	509	607,400	509
2016-07-14	521	527	504	507	612,800	507
2016-07-13	535	550	518	520	935,300	520
2016-07-12	520	540	517	526	969,300	526
2016-07-11	523	527	507	512	691,500	512
2016-07-08	519	545	492	510	2,424,000	510
2016-07-07	502	515	492	495	761,200	495
2016-07-06	515	523	497	503	866,700	503
2016-07-05	550	557	528	532	913,500	532
2016-07-04	512	604	511	557	3,093,000	557
2016-07-01	505	521	495	518	524,900	518
2016-06-30	506	521	500	502	471,300	502
2016-06-29	493	510	484	499	1,107,600	499
2016-06-28	471	497	471	492	562,200	492
2016-06-27	475	493	473	491	649,600	491
2016-06-24	550	555	457	470	2,073,900	470
2016-06-23	524	547	515	545	720,900	545
2016-06-22	530	531	514	522	481,300	522
2016-06-21	520	536	516	528	475,600	528
2016-06-20	520	545	520	534	700,400	534
2016-06-17	525	529	510	519	562,500	519
2016-06-16	547	559	503	510	1,321,700	510
2016-06-15	532	565	531	559	878,700	559
2016-06-14	585	593	536	541	1,559,400	541
2016-06-13	615	621	593	599	838,500	599
2016-06-10	642	648	622	628	891,700	628
2016-06-09	628	653	621	622	1,510,400	622
2016-06-08	620	626	613	620	637,300	620
2016-06-07	622	631	617	621	652,400	621
2016-06-06	630	642	617	628	1,694,000	628
2016-06-03	657	657	643	650	659,000	650
2016-06-02	681	684	641	647	1,356,300	647
2016-06-01	695	705	676	681	1,220,000	681
2016-05-31	712	726	700	712	2,201,900	712
2016-05-30	669	732	668	724	5,071,000	724
2016-05-27	659	692	643	666	3,586,900	666
2016-05-26	694	708	665	675	3,883,000	675
2016-05-25	646	738	639	702	17,295,600	702
2016-05-24	658	659	635	638	659,100	638
2016-05-23	645	667	630	664	861,900	664
2016-05-20	621	656	620	646	1,014,700	646
2016-05-19	617	631	612	628	688,100	628
2016-05-18	651	660	605	616	1,260,700	616
2016-05-17	623	666	620	661	1,640,100	661
2016-05-16	627	638	612	615	812,500	615
2016-05-13	648	649	626	634	804,500	634
2016-05-12	660	680	651	652	846,600	652
2016-05-11	673	694	666	668	815,400	668
2016-05-10	670	676	663	669	655,500	669
2016-05-09	643	682	640	676	1,245,800	676
2016-05-06	663	668	636	646	964,900	646
2016-05-02	660	683	651	660	1,761,900	660
2016-04-28	680	684	641	658	1,673,400	658
2016-04-27	674	713	669	689	2,588,500	689
2016-04-26	709	709	664	681	1,886,200	681
2016-04-25	701	711	689	699	1,177,000	699
2016-04-22	721	748	688	708	3,577,800	708
2016-04-21	740	756	710	718	2,795,000	718
2016-04-20	690	770	685	738	7,717,300	738
2016-04-19	690	707	668	690	2,906,600	690
2016-04-18	719	728	668	682	3,230,300	682
2016-04-15	750	751	733	739	1,327,700	739
2016-04-14	739	771	727	761	2,189,800	761
2016-04-13	758	766	717	739	2,185,200	739
2016-04-12	750	785	746	751	3,404,300	751
2016-04-11	745	758	720	737	2,606,900	737
2016-04-08	763	772	741	751	2,835,500	751
2016-04-07	790	849	753	777	6,215,000	777
2016-04-06	925	979	816	819	16,111,200	819
2016-04-05	919	927	856	915	5,537,100	915
2016-04-04	845	935	840	908	7,758,400	908
2016-04-01	898	927	826	836	10,050,000	836
2016-03-31	782	831	766	800	3,359,500	800
2016-03-30	820	822	785	792	3,279,800	792
2016-03-29	806	855	800	837	6,874,100	837
2016-03-28	770	803	740	786	5,457,700	786
2016-03-25	748	763	737	757	2,501,900	757
2016-03-24	760	779	733	745	4,529,800	745
2016-03-23	749	771	713	736	4,808,200	736
2016-03-22	807	829	737	744	5,025,700	744
2016-03-18	854	858	780	789	8,128,100	789
2016-03-17	767	870	740	848	26,226,800	848
2016-03-16	780	799	710	724	6,591,100	724
2016-03-15	756	829	743	775	15,941,600	775
2016-03-14	784	803	735	744	8,824,600	744
2016-03-11	823	855	755	795	14,295,200	795
2016-03-10	883	913	780	801	20,460,900	801
2016-03-09	1,080	1,212	832	854	30,456,400	854
2016-03-08	940	1,132	880	1,132	23,588,700	1,132
2016-03-07	1,029	1,029	922	982	17,776,800	982
2016-03-04	699	879	694	879	26,529,200	879
2016-03-03	715	733	645	729	36,454,300	729
2016-03-02	662	677	660	677	4,510,500	677
2016-03-01	555	577	553	577	4,931,800	577
2016-02-29	521	580	486	497	115,105,700	497
2016-02-26	501	541	423	541	71,195,300	541
2016-02-25	450	461	442	461	12,758,000	461
2016-02-24	317	381	315	381	3,290,500	381
2016-02-23	304	306	300	301	147,000	301
2016-02-22	307	313	305	308	132,100	308
2016-02-19	305	306	300	305	199,700	305
2016-02-18	308	325	306	307	251,200	307
2016-02-17	296	307	294	300	438,100	300
2016-02-16	301	307	294	294	318,300	294
2016-02-15	300	304	292	299	234,300	299
2016-02-12	288	294	278	280	464,000	280
2016-02-10	330	332	297	303	415,300	303
2016-02-09	338	340	318	320	289,600	320
2016-02-08	340	358	340	352	190,800	352
2016-02-05	360	363	344	348	332,000	348
2016-02-04	376	379	361	369	342,400	369
2016-02-03	393	394	374	377	374,600	377
2016-02-02	400	403	395	396	188,300	396
2016-02-01	419	420	398	398	434,600	398
2016-01-29	400	418	390	410	286,800	410
2016-01-28	402	409	396	400	209,800	400
2016-01-27	410	413	398	406	176,500	406
2016-01-26	416	418	395	399	536,500	399
2016-01-25	423	427	410	420	685,500	420
2016-01-22	414	424	404	423	474,700	423
2016-01-21	414	429	408	411	1,104,200	411
2016-01-20	399	423	398	412	1,301,800	412
2016-01-19	388	404	383	400	692,700	400
2016-01-18	371	385	371	380	192,300	380
2016-01-15	399	399	377	392	358,400	392
2016-01-14	402	402	384	391	447,800	391
2016-01-13	410	421	407	411	303,800	411
2016-01-12	435	438	403	406	271,100	406
2016-01-08	442	446	433	439	239,200	439
2016-01-07	441	463	436	446	301,200	446
2016-01-06	460	465	421	449	833,200	449
2016-01-05	447	469	438	460	732,000	460
2016-01-04	426	475	426	449	1,365,700	449

分割・併合履歴： [2013-09-26]1株→100株 [2007-12-25]1株→3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

8732 (株)マネーパートナーズグループ の時系列データ [2016年度]

8732 (株)マネーパートナーズグループの時系列データ [2016年度]