1. HOME >
  2. 株価時系列 >
  3. 8732 >
  4. 2020年

8732 (株)マネーパートナーズグループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30207209205208143,700208
2020-12-2920620720420555,800205
2020-12-28208209203203136,400203
2020-12-25201208201206173,800206
2020-12-2420220520120198,300201
2020-12-2320520620220358,100203
2020-12-22211213202204141,700204
2020-12-21215215211213167,900213
2020-12-18207215206213338,600213
2020-12-17208210204204131,400204
2020-12-1620320620320569,700205
2020-12-1520420720320336,800203
2020-12-1420520820420649,300206
2020-12-1120420420320427,600204
2020-12-1020320520320327,600203
2020-12-0920520720420424,500204
2020-12-0820420820320746,400207
2020-12-0720720820320435,300204
2020-12-0421021020520732,100207
2020-12-0320921120921020,700210
2020-12-0220821220820964,000209
2020-12-0120620920420775,100207
2020-11-3021221220520542,200205
2020-11-2721221321021275,400212
2020-11-2621221421021333,700213
2020-11-2521922021221287,300212
2020-11-24212220211212238,500212
2020-11-2020520920420983,300209
2020-11-1920620820320570,500205
2020-11-1820020820020498,300204
2020-11-17199205197200126,400200
2020-11-1620220219820165,500201
2020-11-1320420520120245,400202
2020-11-1220920920520739,800207
2020-11-1120720920420935,400209
2020-11-1020020920020781,700207
2020-11-0920420420020353,200203
2020-11-0620020219920243,300202
2020-11-0519920019720062,300200
2020-11-0420220219819887,500198
2020-11-0220120320120229,100202
2020-10-3020420520120160,300201
2020-10-2920520720320430,200204
2020-10-2820720820320534,700205
2020-10-2720321020121043,100210
2020-10-2620720920420437,600204
2020-10-2321021120621041,100210
2020-10-22205212204207173,200207
2020-10-2120520520320425,400204
2020-10-2020220420120243,800202
2020-10-1920320320120223,800202
2020-10-1620420520120129,400201
2020-10-1520620720220439,300204
2020-10-1420620620120141,800201
2020-10-1320920920520523,400205
2020-10-1220520820420523,600205
2020-10-09210211198203111,800203
2020-10-0820821120721137,300211
2020-10-0721021120720724,100207
2020-10-0620721220721124,200211
2020-10-0520520920520929,700209
2020-10-0221221220320444,400204
2020-09-3021721721021250,500212
2020-09-2921221821221781,300217
2020-09-2820821620821664,600216
2020-09-2520921020720834,300208
2020-09-2421321320420875,700208
2020-09-2321621621121350,800213
2020-09-1821121421121460,400214
2020-09-1721321321121228,600212
2020-09-1621121320921346,400213
2020-09-1520821020821019,500210
2020-09-1420921020720930,300209
2020-09-1121021020620843,400208
2020-09-1020620920520838,900208
2020-09-0920820820420558,400205
2020-09-0820921220520896,800208
2020-09-0721021120821058,700210
2020-09-0420821120520946,200209
2020-09-0321221220921135,200211
2020-09-0221321321021040,800210
2020-09-0120921320821345,000213
2020-08-3120721020720819,300208
2020-08-2821021320520794,600207
2020-08-2720921120721134,700211
2020-08-26211211207209103,200209
2020-08-2520621220521292,900212
2020-08-2420720820520549,300205
2020-08-2121021020620944,600209
2020-08-2020720820620638,400206
2020-08-1920220820220833,900208
2020-08-1820320520220314,300203
2020-08-1720120420120328,300203
2020-08-1420620620120341,600203
2020-08-1320420820320582,300205
2020-08-1220020820020472,000204
2020-08-1119520319420371,100203
2020-08-0719319519219482,800194
2020-08-0619719719219428,900194
2020-08-0519319719119767,900197
2020-08-0419219519119162,500191
2020-08-0319219419119147,500191
2020-07-31201210188190223,500190
2020-07-30211213208211100,300211
2020-07-2921621720920979,300209
2020-07-28223223213215154,400215
2020-07-2721221320921363,400213
2020-07-2221221421021240,100212
2020-07-2121021320721365,800213
2020-07-2020920920620961,700209
2020-07-17213213207209117,400209
2020-07-16212228210214491,600214
2020-07-15210211206211121,100211
2020-07-1420721220520997,100209
2020-07-13212217206208167,700208
2020-07-1021421420820979,900209
2020-07-09212216209214364,700214
2020-07-082092402082153,415,900215
2020-07-0719920019619830,100198
2020-07-0619420019419951,000199
2020-07-0319219519119299,700192
2020-07-0219519719319474,700194
2020-07-0119919919619751,900197
2020-06-3019920219819934,800199
2020-06-2920220219819941,200199
2020-06-2620220319920259,400202
2020-06-2520020119720042,200200
2020-06-2420220420120141,100201
2020-06-2320320419920452,800204
2020-06-2219920219520258,400202
2020-06-1920220219819957,200199
2020-06-1820120219820238,200202
2020-06-1720220220020228,700202
2020-06-1619720219720272,200202
2020-06-15196200192193173,600193
2020-06-12200200189198168,000198
2020-06-11211212205205113,000205
2020-06-1021621621221550,100215
2020-06-0921721821321658,000216
2020-06-0821721721321768,300217
2020-06-0520721620721670,500216
2020-06-0420921020421072,400210
2020-06-0320820920420778,100207
2020-06-0220220720220476,600204
2020-06-01212212191200284,000200
2020-05-29212218212213115,500213
2020-05-28208229205216331,600216
2020-05-27202206198206100,300206
2020-05-2620120219820062,100200
2020-05-2519620019420083,900200
2020-05-2219719719419540,000195
2020-05-2119819819519760,600197
2020-05-2019619919419879,300198
2020-05-1919819819519651,000196
2020-05-1819319819319832,700198
2020-05-1519519619119361,000193
2020-05-1419919919319395,900193
2020-05-1319919919519793,900197
2020-05-1220420420020238,100202
2020-05-1120020420020464,500204
2020-05-0819720019619981,800199
2020-05-0719419619319554,300195
2020-05-01205205193194135,700194
2020-04-30204210204210116,200210
2020-04-2819619919519954,900199
2020-04-27204204191197222,900197
2020-04-2419920419720460,500204
2020-04-2319520119420151,100201
2020-04-2219519719119285,700192
2020-04-21204204194199101,800199
2020-04-2020720720220780,900207
2020-04-17208208197205134,400205
2020-04-1619320519320586,900205
2020-04-1519719719119296,600192
2020-04-1419519719319773,800197
2020-04-1319119518919578,300195
2020-04-10189192186192102,900192
2020-04-0919119118218880,700188
2020-04-08193194182190138,800190
2020-04-0718318818018899,500188
2020-04-0617318017017968,900179
2020-04-0317117616817251,700172
2020-04-0217417617017072,300170
2020-04-01183187173176100,500176
2020-03-3119319318418699,100186
2020-03-30187196184194105,100194
2020-03-27195197186193212,200193
2020-03-26184195180194199,800194
2020-03-25182185179185189,800185
2020-03-2417717817117791,100177
2020-03-23171174162172207,400172
2020-03-19178179168172202,500172
2020-03-18177184175177232,100177
2020-03-17160172156172305,600172
2020-03-16156166151157270,500157
2020-03-13151155146151489,100151
2020-03-12162167158161303,500161
2020-03-11173176166167189,500167
2020-03-10157174155173463,400173
2020-03-09172175165167366,400167
2020-03-06189190182182220,400182
2020-03-05193197191192115,500192
2020-03-0418919518919270,100192
2020-03-03202202191191181,600191
2020-03-02191202191197323,500197
2020-02-28200202191193220,400193
2020-02-27211212204205185,300205
2020-02-26210211208211126,000211
2020-02-25211218210214137,000214
2020-02-2122823022622659,600226
2020-02-2023123122622793,500227
2020-02-1922623022522671,200226
2020-02-18232232225226172,300226
2020-02-17231236229234113,500234
2020-02-1423423423123369,600233
2020-02-13236236232234129,900234
2020-02-1223924023523583,100235
2020-02-1023524023524065,700240
2020-02-0723423523323551,600235
2020-02-06233238232233140,400233
2020-02-0523523523223261,700232
2020-02-04233235229234167,200234
2020-02-0323523823523555,900235
2020-01-3123824123823844,100238
2020-01-3024124223823894,800238
2020-01-2924024423924272,400242
2020-01-28238243237242120,800242
2020-01-27241242239240104,600240
2020-01-2424424524324359,700243
2020-01-23246249243244146,300244
2020-01-2224524724424662,100246
2020-01-2124624724324454,800244
2020-01-2024524824524571,800245
2020-01-1724424524224466,900244
2020-01-1624424524124486,900244
2020-01-1524624724324367,800243
2020-01-1424724924524682,900246
2020-01-1024824824524674,300246
2020-01-0924624724424665,500246
2020-01-0824624624024487,600244
2020-01-0724224624224696,100246
2020-01-0624024223924159,300241

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