1. HOME >
  2. 株価時系列 >
  3. 8732 >
  4. 2021年

8732 (株)マネーパートナーズグループ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3021421621221447,600214
2021-12-2921121521121551,600215
2021-12-2821221421121183,900211
2021-12-27213214208213142,000213
2021-12-24219219213214111,700214
2021-12-2322222221721962,900219
2021-12-2221722321722177,800221
2021-12-2122022221721985,600219
2021-12-20225225215215143,100215
2021-12-17228229225225105,700225
2021-12-1622823122822887,200228
2021-12-15230231228229105,400229
2021-12-14226234225231213,600231
2021-12-13228231223230227,500230
2021-12-10222225221223192,000223
2021-12-09228228223226118,800226
2021-12-0823223222722888,300228
2021-12-07225230224230220,600230
2021-12-06219224218220139,900220
2021-12-03214222214222149,600222
2021-12-02215217212213103,900213
2021-12-01219222213219215,700219
2021-11-30225230218218179,200218
2021-11-29243244224226415,900226
2021-11-26240241235235356,200235
2021-11-25243243237240105,600240
2021-11-24240244238238192,000238
2021-11-22237242235240106,800240
2021-11-1924024023524094,400240
2021-11-18248248238240166,100240
2021-11-17254254244249163,200249
2021-11-16253256251254233,500254
2021-11-15255255252253122,700253
2021-11-1225025325025383,300253
2021-11-11246251246249175,300249
2021-11-10249253246248133,400248
2021-11-09252259250251194,600251
2021-11-08256256252254181,200254
2021-11-05262263252256407,100256
2021-11-04258263257262372,600262
2021-11-02252259250257375,200257
2021-11-01249253245251427,000251
2021-10-29243248241245256,300245
2021-10-28251251239241603,800241
2021-10-27256259252256412,500256
2021-10-26258260251257644,400257
2021-10-25252263250257930,300257
2021-10-222662682532552,289,900255
2021-10-21248257248254939,000254
2021-10-202432542412481,175,100248
2021-10-19229240229239761,300239
2021-10-182202372172281,207,700228
2021-10-1521121521121391,000213
2021-10-14212213209210112,100210
2021-10-13217217212212184,800212
2021-10-12218220218218119,300218
2021-10-11216218214217182,400217
2021-10-08218225211214347,000214
2021-10-07209213208210120,000210
2021-10-0621321420820994,600209
2021-10-05217217209211145,600211
2021-10-04220221216216156,000216
2021-10-01224224216217239,500217
2021-09-30221225221223198,900223
2021-09-29216222215220313,600220
2021-09-28217220216220325,400220
2021-09-27218219215216241,700216
2021-09-24216219215217123,800217
2021-09-22218219212212287,300212
2021-09-21217220213219315,800219
2021-09-17218221215220223,900220
2021-09-162342422152151,363,100215
2021-09-15227228223226234,900226
2021-09-14227229226228240,400228
2021-09-13222228222227206,800227
2021-09-10220222220222178,000222
2021-09-09219221219221175,500221
2021-09-08215220214220249,800220
2021-09-07215218214216222,100216
2021-09-06214216212213170,900213
2021-09-03214215212212233,100212
2021-09-02213215212213254,600213
2021-09-01208213208213348,800213
2021-08-31205211205210287,200210
2021-08-30203207203207194,100207
2021-08-2720120220020254,500202
2021-08-26201202200201150,800201
2021-08-25203203199200136,400200
2021-08-24199203198201203,600201
2021-08-2319620119619990,800199
2021-08-20193196190192146,900192
2021-08-19196200194194173,600194
2021-08-18193198190196300,300196
2021-08-17202202198198162,800198
2021-08-1620820820220297,800202
2021-08-13209210207210133,700210
2021-08-1220921020720995,000209
2021-08-1120821120821051,000210
2021-08-1020520920420889,600208
2021-08-06202204199200131,700200
2021-08-05207207202202119,200202
2021-08-04216217207207145,300207
2021-08-0321822121721764,400217
2021-08-02215222214221171,000221
2021-07-3021621621421468,100214
2021-07-2921721921621734,400217
2021-07-2822022221621870,600218
2021-07-2721922121922155,600221
2021-07-2621822121622190,800221
2021-07-2122022021421696,200216
2021-07-2021922121821871,300218
2021-07-1922222421922166,300221
2021-07-1622022622022661,400226
2021-07-15227227221221116,200221
2021-07-1422722822622857,400228
2021-07-13226230225230128,000230
2021-07-1222622722322640,200226
2021-07-0922022521922498,400224
2021-07-08228229221221207,400221
2021-07-0722922922722868,600228
2021-07-0622923022822970,000229
2021-07-0523223222922957,400229
2021-07-02230232228229138,700229
2021-07-0123023022722861,100228
2021-06-30230232228228189,900228
2021-06-29234234229230108,400230
2021-06-2823223523123580,100235
2021-06-2523023523023373,000233
2021-06-24230232227230193,000230
2021-06-2323423623123284,400232
2021-06-22238238230235160,900235
2021-06-21235240235236335,100236
2021-06-18253253243243164,100243
2021-06-17253255252254211,600254
2021-06-16249255248254255,600254
2021-06-1525225224524869,700248
2021-06-14251253247247108,800247
2021-06-11253253250251165,500251
2021-06-10245252245250349,400250
2021-06-09242246242246104,900246
2021-06-0824324424224352,400243
2021-06-0724624624024285,700242
2021-06-04244247243245169,200245
2021-06-03242246242246251,000246
2021-06-02239244238244164,300244
2021-06-01238243237242114,500242
2021-05-3123924023623676,900236
2021-05-28234241233241143,500241
2021-05-27239239231232139,200232
2021-05-2624024223823884,000238
2021-05-25239244238243236,900243
2021-05-24241241238240130,800240
2021-05-21246246241243120,100243
2021-05-20242248242243215,200243
2021-05-19242249240245196,600245
2021-05-18238248238244386,500244
2021-05-17247248239241232,600241
2021-05-14246249243247202,800247
2021-05-13244252243243240,100243
2021-05-12260260248250290,100250
2021-05-11259261254256357,500256
2021-05-1025625925625782,900257
2021-05-07253259253256185,500256
2021-05-06253255252254162,600254
2021-04-30250253249251181,400251
2021-04-28245251245250187,200250
2021-04-27249252248248113,900248
2021-04-26248252246250116,200250
2021-04-23247254246248155,400248
2021-04-22253255246249120,600249
2021-04-21251251243246261,700246
2021-04-20259259253253166,500253
2021-04-19259262258259129,600259
2021-04-16269269259262148,100262
2021-04-15265270261268328,600268
2021-04-14270270263264316,200264
2021-04-13262267262265239,800265
2021-04-1226126325926183,100261
2021-04-09260262259261130,100261
2021-04-08269270259260473,500260
2021-04-07262271262269517,400269
2021-04-06260265258263440,900263
2021-04-05256263252261289,200261
2021-04-02259261252254289,800254
2021-04-01262263258258138,000258
2021-03-31261264259259170,300259
2021-03-30261264260264133,300264
2021-03-29270271260262400,500262
2021-03-26263269262267325,700267
2021-03-25261265259262202,500262
2021-03-24264264253263545,600263
2021-03-23270275267267355,300267
2021-03-22277278269272430,000272
2021-03-19279281275278419,700278
2021-03-18278285274285761,500285
2021-03-17272275271274336,900274
2021-03-162842842672761,661,900276
2021-03-152913002892921,469,100292
2021-03-12295295284290715,700290
2021-03-112872972862891,270,000289
2021-03-10287291278282912,100282
2021-03-092782952752911,000,300291
2021-03-08280286273274506,300274
2021-03-05273277269274631,500274
2021-03-04273283273279662,400279
2021-03-032782792722771,138,900277
2021-03-022953022822842,886,300284
2021-03-012852882792801,115,800280
2021-02-262923002812852,144,200285
2021-02-253083142953002,216,000300
2021-02-2429331728830710,277,000307
2021-02-2231534931533319,263,900333
2021-02-1931032228029010,882,600290
2021-02-1836038430533755,827,300337
2021-02-1722630822130416,875,200304
2021-02-16230238221228905,900228
2021-02-15227232220229602,700229
2021-02-12220227219225235,000225
2021-02-10222223217219168,300219
2021-02-09222229220224627,700224
2021-02-08213217212217172,700217
2021-02-05211213210213104,000213
2021-02-0421021120821084,000210
2021-02-0320821020720885,200208
2021-02-0220720820520748,500207
2021-02-0120520720420631,900206
2021-01-29211212205205121,700205
2021-01-28213215211211185,300211
2021-01-2721621821421569,600215
2021-01-2621621721321775,900217
2021-01-2521621821421521,600215
2021-01-2221721721221462,600214
2021-01-21218220216217143,800217
2021-01-20216218215217113,000217
2021-01-1921822021521688,300216
2021-01-18222223215215161,000215
2021-01-15225232220224279,200224
2021-01-14233239219225701,700225
2021-01-13223230222230296,200230
2021-01-12216227215225347,100225
2021-01-08213219212218362,100218
2021-01-07215225211211700,000211
2021-01-06209213209213188,700213
2021-01-05209209207209115,700209
2021-01-04210215208209166,400209

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