8732 (株)マネーパートナーズグループ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 287 | 291 | 285 | 290 | 74,200 | 290 |
| 2022-12-29 | 293 | 293 | 281 | 285 | 105,600 | 285 |
| 2022-12-28 | 277 | 286 | 273 | 285 | 121,200 | 285 |
| 2022-12-27 | 272 | 276 | 272 | 276 | 45,800 | 276 |
| 2022-12-26 | 268 | 274 | 265 | 273 | 61,400 | 273 |
| 2022-12-23 | 266 | 271 | 265 | 267 | 41,800 | 267 |
| 2022-12-22 | 273 | 273 | 267 | 271 | 44,200 | 271 |
| 2022-12-21 | 276 | 276 | 269 | 269 | 87,400 | 269 |
| 2022-12-20 | 275 | 276 | 267 | 274 | 76,900 | 274 |
| 2022-12-19 | 279 | 280 | 273 | 274 | 40,900 | 274 |
| 2022-12-16 | 284 | 285 | 279 | 279 | 55,000 | 279 |
| 2022-12-15 | 286 | 289 | 286 | 286 | 21,200 | 286 |
| 2022-12-14 | 290 | 290 | 286 | 289 | 55,000 | 289 |
| 2022-12-13 | 290 | 292 | 286 | 290 | 96,600 | 290 |
| 2022-12-12 | 288 | 294 | 288 | 289 | 83,000 | 289 |
| 2022-12-09 | 290 | 292 | 288 | 290 | 53,600 | 290 |
| 2022-12-08 | 290 | 292 | 287 | 289 | 100,900 | 289 |
| 2022-12-07 | 291 | 292 | 288 | 290 | 73,900 | 290 |
| 2022-12-06 | 290 | 293 | 286 | 291 | 120,400 | 291 |
| 2022-12-05 | 290 | 296 | 287 | 292 | 232,500 | 292 |
| 2022-12-02 | 278 | 290 | 277 | 289 | 325,500 | 289 |
| 2022-12-01 | 279 | 280 | 272 | 278 | 163,400 | 278 |
| 2022-11-30 | 277 | 280 | 276 | 278 | 62,400 | 278 |
| 2022-11-29 | 274 | 278 | 272 | 278 | 96,200 | 278 |
| 2022-11-28 | 274 | 277 | 274 | 275 | 64,500 | 275 |
| 2022-11-25 | 270 | 275 | 270 | 274 | 131,800 | 274 |
| 2022-11-24 | 271 | 273 | 270 | 271 | 120,200 | 271 |
| 2022-11-22 | 268 | 270 | 267 | 269 | 90,600 | 269 |
| 2022-11-21 | 271 | 271 | 267 | 267 | 40,100 | 267 |
| 2022-11-18 | 268 | 271 | 268 | 269 | 67,600 | 269 |
| 2022-11-17 | 270 | 271 | 268 | 269 | 78,300 | 269 |
| 2022-11-16 | 270 | 273 | 268 | 270 | 54,000 | 270 |
| 2022-11-15 | 272 | 274 | 270 | 270 | 130,700 | 270 |
| 2022-11-14 | 274 | 274 | 269 | 272 | 152,300 | 272 |
| 2022-11-11 | 276 | 277 | 266 | 275 | 296,800 | 275 |
| 2022-11-10 | 274 | 277 | 271 | 274 | 144,800 | 274 |
| 2022-11-09 | 271 | 279 | 271 | 276 | 307,800 | 276 |
| 2022-11-08 | 275 | 275 | 270 | 273 | 140,400 | 273 |
| 2022-11-07 | 274 | 275 | 271 | 273 | 135,400 | 273 |
| 2022-11-04 | 271 | 275 | 270 | 274 | 96,900 | 274 |
| 2022-11-02 | 271 | 278 | 265 | 275 | 279,100 | 275 |
| 2022-11-01 | 275 | 276 | 269 | 272 | 128,800 | 272 |
| 2022-10-31 | 273 | 276 | 271 | 274 | 178,800 | 274 |
| 2022-10-28 | 280 | 283 | 268 | 274 | 423,100 | 274 |
| 2022-10-27 | 281 | 284 | 281 | 283 | 209,200 | 283 |
| 2022-10-26 | 279 | 283 | 277 | 282 | 148,600 | 282 |
| 2022-10-25 | 285 | 285 | 274 | 279 | 363,200 | 279 |
| 2022-10-24 | 284 | 288 | 279 | 281 | 187,900 | 281 |
| 2022-10-21 | 280 | 281 | 277 | 278 | 215,300 | 278 |
| 2022-10-20 | 275 | 280 | 273 | 280 | 241,400 | 280 |
| 2022-10-19 | 272 | 278 | 270 | 277 | 212,200 | 277 |
| 2022-10-18 | 272 | 275 | 270 | 273 | 150,700 | 273 |
| 2022-10-17 | 268 | 275 | 262 | 270 | 156,200 | 270 |
| 2022-10-14 | 268 | 271 | 265 | 270 | 189,100 | 270 |
| 2022-10-13 | 268 | 268 | 264 | 264 | 134,600 | 264 |
| 2022-10-12 | 263 | 269 | 262 | 267 | 113,100 | 267 |
| 2022-10-11 | 267 | 267 | 262 | 266 | 96,300 | 266 |
| 2022-10-07 | 268 | 270 | 266 | 270 | 99,800 | 270 |
| 2022-10-06 | 274 | 277 | 270 | 270 | 188,400 | 270 |
| 2022-10-05 | 271 | 274 | 269 | 274 | 104,900 | 274 |
| 2022-10-04 | 268 | 270 | 266 | 268 | 104,500 | 268 |
| 2022-10-03 | 263 | 265 | 258 | 264 | 101,600 | 264 |
| 2022-09-30 | 260 | 264 | 260 | 263 | 188,700 | 263 |
| 2022-09-29 | 264 | 264 | 261 | 261 | 149,800 | 261 |
| 2022-09-28 | 265 | 270 | 263 | 267 | 182,500 | 267 |
| 2022-09-27 | 260 | 267 | 260 | 264 | 109,300 | 264 |
| 2022-09-26 | 270 | 270 | 261 | 262 | 149,300 | 262 |
| 2022-09-22 | 269 | 273 | 268 | 270 | 103,800 | 270 |
| 2022-09-21 | 267 | 274 | 265 | 273 | 197,700 | 273 |
| 2022-09-20 | 267 | 272 | 266 | 268 | 221,800 | 268 |
| 2022-09-16 | 261 | 274 | 261 | 274 | 304,100 | 274 |
| 2022-09-15 | 258 | 266 | 258 | 262 | 75,700 | 262 |
| 2022-09-14 | 255 | 261 | 252 | 260 | 131,100 | 260 |
| 2022-09-13 | 258 | 260 | 257 | 258 | 122,100 | 258 |
| 2022-09-12 | 254 | 257 | 254 | 257 | 197,800 | 257 |
| 2022-09-09 | 250 | 253 | 250 | 252 | 186,500 | 252 |
| 2022-09-08 | 249 | 251 | 249 | 251 | 173,700 | 251 |
| 2022-09-07 | 248 | 249 | 246 | 247 | 139,500 | 247 |
| 2022-09-06 | 245 | 251 | 244 | 250 | 89,900 | 250 |
| 2022-09-05 | 245 | 246 | 242 | 244 | 58,400 | 244 |
| 2022-09-02 | 247 | 248 | 243 | 245 | 87,700 | 245 |
| 2022-09-01 | 246 | 249 | 244 | 248 | 69,100 | 248 |
| 2022-08-31 | 249 | 250 | 247 | 248 | 136,600 | 248 |
| 2022-08-30 | 249 | 250 | 247 | 250 | 63,900 | 250 |
| 2022-08-29 | 247 | 252 | 246 | 248 | 104,500 | 248 |
| 2022-08-26 | 249 | 250 | 248 | 250 | 57,000 | 250 |
| 2022-08-25 | 248 | 248 | 246 | 246 | 123,300 | 246 |
| 2022-08-24 | 247 | 249 | 245 | 246 | 135,100 | 246 |
| 2022-08-23 | 246 | 247 | 245 | 245 | 64,900 | 245 |
| 2022-08-22 | 246 | 248 | 243 | 248 | 144,400 | 248 |
| 2022-08-19 | 249 | 249 | 246 | 247 | 100,800 | 247 |
| 2022-08-18 | 245 | 249 | 244 | 248 | 99,000 | 248 |
| 2022-08-17 | 245 | 249 | 245 | 248 | 96,000 | 248 |
| 2022-08-16 | 244 | 247 | 244 | 245 | 52,000 | 245 |
| 2022-08-15 | 246 | 248 | 244 | 245 | 72,200 | 245 |
| 2022-08-12 | 247 | 251 | 245 | 247 | 132,500 | 247 |
| 2022-08-10 | 252 | 252 | 247 | 247 | 114,000 | 247 |
| 2022-08-09 | 255 | 255 | 251 | 252 | 95,600 | 252 |
| 2022-08-08 | 253 | 257 | 251 | 256 | 56,800 | 256 |
| 2022-08-05 | 259 | 259 | 253 | 256 | 99,100 | 256 |
| 2022-08-04 | 255 | 259 | 254 | 257 | 107,100 | 257 |
| 2022-08-03 | 254 | 256 | 246 | 255 | 117,600 | 255 |
| 2022-08-02 | 255 | 256 | 253 | 254 | 155,300 | 254 |
| 2022-08-01 | 257 | 257 | 246 | 257 | 219,500 | 257 |
| 2022-07-29 | 255 | 258 | 249 | 256 | 210,200 | 256 |
| 2022-07-28 | 257 | 259 | 252 | 257 | 273,700 | 257 |
| 2022-07-27 | 255 | 259 | 253 | 256 | 464,300 | 256 |
| 2022-07-26 | 252 | 255 | 251 | 254 | 124,900 | 254 |
| 2022-07-25 | 247 | 253 | 247 | 253 | 102,500 | 253 |
| 2022-07-22 | 248 | 252 | 245 | 250 | 116,400 | 250 |
| 2022-07-21 | 248 | 251 | 245 | 250 | 85,200 | 250 |
| 2022-07-20 | 246 | 250 | 245 | 247 | 139,100 | 247 |
| 2022-07-19 | 246 | 246 | 242 | 244 | 55,700 | 244 |
| 2022-07-15 | 244 | 246 | 238 | 244 | 96,700 | 244 |
| 2022-07-14 | 248 | 248 | 243 | 246 | 127,000 | 246 |
| 2022-07-13 | 250 | 252 | 247 | 249 | 90,300 | 249 |
| 2022-07-12 | 251 | 253 | 248 | 252 | 146,100 | 252 |
| 2022-07-11 | 255 | 255 | 252 | 254 | 144,100 | 254 |
| 2022-07-08 | 249 | 255 | 244 | 254 | 244,300 | 254 |
| 2022-07-07 | 248 | 250 | 246 | 249 | 194,000 | 249 |
| 2022-07-06 | 250 | 250 | 243 | 248 | 139,500 | 248 |
| 2022-07-05 | 260 | 260 | 250 | 250 | 201,000 | 250 |
| 2022-07-04 | 257 | 259 | 254 | 257 | 204,100 | 257 |
| 2022-07-01 | 258 | 259 | 254 | 257 | 158,900 | 257 |
| 2022-06-30 | 264 | 264 | 258 | 262 | 209,200 | 262 |
| 2022-06-29 | 260 | 264 | 256 | 264 | 135,200 | 264 |
| 2022-06-28 | 256 | 261 | 256 | 261 | 121,500 | 261 |
| 2022-06-27 | 256 | 259 | 254 | 259 | 134,400 | 259 |
| 2022-06-24 | 251 | 253 | 249 | 252 | 97,300 | 252 |
| 2022-06-23 | 245 | 251 | 245 | 251 | 98,600 | 251 |
| 2022-06-22 | 246 | 248 | 240 | 244 | 153,000 | 244 |
| 2022-06-21 | 238 | 244 | 237 | 244 | 132,800 | 244 |
| 2022-06-20 | 237 | 239 | 233 | 236 | 76,900 | 236 |
| 2022-06-17 | 237 | 240 | 236 | 237 | 52,600 | 237 |
| 2022-06-16 | 241 | 244 | 240 | 241 | 57,300 | 241 |
| 2022-06-15 | 246 | 246 | 239 | 240 | 103,500 | 240 |
| 2022-06-14 | 247 | 247 | 242 | 244 | 109,300 | 244 |
| 2022-06-13 | 247 | 250 | 244 | 249 | 160,100 | 249 |
| 2022-06-10 | 249 | 251 | 248 | 249 | 198,300 | 249 |
| 2022-06-09 | 249 | 253 | 247 | 252 | 319,600 | 252 |
| 2022-06-08 | 244 | 252 | 243 | 250 | 196,600 | 250 |
| 2022-06-07 | 239 | 246 | 239 | 242 | 256,900 | 242 |
| 2022-06-06 | 237 | 240 | 235 | 239 | 101,400 | 239 |
| 2022-06-03 | 240 | 240 | 234 | 237 | 63,300 | 237 |
| 2022-06-02 | 236 | 239 | 233 | 238 | 119,300 | 238 |
| 2022-06-01 | 232 | 238 | 232 | 238 | 104,700 | 238 |
| 2022-05-31 | 234 | 236 | 232 | 232 | 104,200 | 232 |
| 2022-05-30 | 233 | 236 | 230 | 235 | 195,500 | 235 |
| 2022-05-27 | 232 | 233 | 230 | 230 | 157,200 | 230 |
| 2022-05-26 | 229 | 232 | 228 | 232 | 121,600 | 232 |
| 2022-05-25 | 227 | 228 | 224 | 227 | 103,100 | 227 |
| 2022-05-24 | 228 | 230 | 224 | 228 | 134,100 | 228 |
| 2022-05-23 | 230 | 230 | 227 | 229 | 141,200 | 229 |
| 2022-05-20 | 224 | 227 | 222 | 227 | 96,500 | 227 |
| 2022-05-19 | 230 | 230 | 222 | 224 | 206,500 | 224 |
| 2022-05-18 | 235 | 241 | 233 | 237 | 153,300 | 237 |
| 2022-05-17 | 234 | 235 | 232 | 234 | 68,000 | 234 |
| 2022-05-16 | 240 | 242 | 233 | 234 | 76,600 | 234 |
| 2022-05-13 | 231 | 237 | 231 | 236 | 103,000 | 236 |
| 2022-05-12 | 232 | 236 | 231 | 231 | 111,300 | 231 |
| 2022-05-11 | 237 | 240 | 234 | 238 | 69,500 | 238 |
| 2022-05-10 | 240 | 241 | 234 | 238 | 116,500 | 238 |
| 2022-05-09 | 255 | 255 | 241 | 241 | 124,300 | 241 |
| 2022-05-06 | 258 | 258 | 253 | 255 | 102,900 | 255 |
| 2022-05-02 | 258 | 259 | 254 | 258 | 196,400 | 258 |
| 2022-04-28 | 258 | 259 | 254 | 257 | 151,300 | 257 |
| 2022-04-27 | 255 | 257 | 249 | 255 | 139,700 | 255 |
| 2022-04-26 | 264 | 264 | 256 | 257 | 122,800 | 257 |
| 2022-04-25 | 280 | 280 | 263 | 263 | 150,500 | 263 |
| 2022-04-22 | 278 | 278 | 276 | 276 | 134,000 | 276 |
| 2022-04-21 | 281 | 282 | 275 | 281 | 247,800 | 281 |
| 2022-04-20 | 277 | 280 | 275 | 278 | 228,800 | 278 |
| 2022-04-19 | 270 | 275 | 270 | 274 | 165,700 | 274 |
| 2022-04-18 | 268 | 271 | 266 | 268 | 158,900 | 268 |
| 2022-04-15 | 273 | 275 | 270 | 271 | 81,600 | 271 |
| 2022-04-14 | 280 | 281 | 274 | 276 | 127,400 | 276 |
| 2022-04-13 | 276 | 279 | 274 | 279 | 161,600 | 279 |
| 2022-04-12 | 282 | 285 | 277 | 279 | 106,000 | 279 |
| 2022-04-11 | 287 | 287 | 278 | 281 | 211,500 | 281 |
| 2022-04-08 | 286 | 288 | 280 | 286 | 129,900 | 286 |
| 2022-04-07 | 295 | 296 | 282 | 288 | 236,100 | 288 |
| 2022-04-06 | 295 | 299 | 292 | 298 | 233,800 | 298 |
| 2022-04-05 | 295 | 297 | 293 | 296 | 131,300 | 296 |
| 2022-04-04 | 291 | 294 | 290 | 293 | 102,100 | 293 |
| 2022-04-01 | 296 | 296 | 291 | 292 | 190,100 | 292 |
| 2022-03-31 | 291 | 299 | 288 | 297 | 277,200 | 297 |
| 2022-03-30 | 296 | 296 | 287 | 290 | 247,500 | 290 |
| 2022-03-29 | 290 | 303 | 286 | 296 | 336,200 | 296 |
| 2022-03-28 | 291 | 292 | 285 | 287 | 290,100 | 287 |
| 2022-03-25 | 288 | 294 | 285 | 289 | 235,700 | 289 |
| 2022-03-24 | 273 | 289 | 273 | 288 | 299,900 | 288 |
| 2022-03-23 | 273 | 277 | 267 | 276 | 267,900 | 276 |
| 2022-03-22 | 266 | 272 | 264 | 271 | 220,200 | 271 |
| 2022-03-18 | 264 | 268 | 259 | 267 | 137,900 | 267 |
| 2022-03-17 | 262 | 264 | 254 | 264 | 254,400 | 264 |
| 2022-03-16 | 256 | 262 | 255 | 260 | 289,400 | 260 |
| 2022-03-15 | 256 | 258 | 255 | 256 | 182,300 | 256 |
| 2022-03-14 | 253 | 256 | 248 | 255 | 235,600 | 255 |
| 2022-03-11 | 248 | 254 | 248 | 253 | 294,200 | 253 |
| 2022-03-10 | 250 | 251 | 248 | 251 | 248,200 | 251 |
| 2022-03-09 | 245 | 251 | 245 | 246 | 266,100 | 246 |
| 2022-03-08 | 236 | 251 | 235 | 249 | 250,700 | 249 |
| 2022-03-07 | 241 | 242 | 237 | 239 | 171,400 | 239 |
| 2022-03-04 | 247 | 247 | 241 | 241 | 238,200 | 241 |
| 2022-03-03 | 252 | 254 | 248 | 248 | 172,400 | 248 |
| 2022-03-02 | 247 | 252 | 245 | 251 | 200,700 | 251 |
| 2022-03-01 | 249 | 252 | 246 | 248 | 310,100 | 248 |
| 2022-02-28 | 247 | 250 | 244 | 248 | 209,300 | 248 |
| 2022-02-25 | 243 | 249 | 239 | 247 | 186,900 | 247 |
| 2022-02-24 | 249 | 249 | 242 | 245 | 319,000 | 245 |
| 2022-02-22 | 233 | 252 | 231 | 248 | 655,500 | 248 |
| 2022-02-21 | 235 | 238 | 231 | 235 | 183,800 | 235 |
| 2022-02-18 | 235 | 236 | 232 | 234 | 179,400 | 234 |
| 2022-02-17 | 237 | 238 | 234 | 236 | 153,700 | 236 |
| 2022-02-16 | 229 | 237 | 227 | 235 | 302,500 | 235 |
| 2022-02-15 | 226 | 232 | 225 | 226 | 278,100 | 226 |
| 2022-02-14 | 223 | 227 | 223 | 225 | 119,100 | 225 |
| 2022-02-10 | 224 | 227 | 220 | 226 | 215,400 | 226 |
| 2022-02-09 | 220 | 225 | 219 | 224 | 144,200 | 224 |
| 2022-02-08 | 214 | 221 | 214 | 220 | 120,600 | 220 |
| 2022-02-07 | 215 | 218 | 213 | 217 | 125,800 | 217 |
| 2022-02-04 | 217 | 218 | 213 | 216 | 105,000 | 216 |
| 2022-02-03 | 217 | 218 | 212 | 217 | 121,200 | 217 |
| 2022-02-02 | 218 | 218 | 216 | 217 | 83,800 | 217 |
| 2022-02-01 | 212 | 218 | 206 | 218 | 327,500 | 218 |
| 2022-01-31 | 210 | 214 | 209 | 214 | 311,500 | 214 |
| 2022-01-28 | 206 | 209 | 203 | 209 | 209,600 | 209 |
| 2022-01-27 | 210 | 213 | 198 | 206 | 624,400 | 206 |
| 2022-01-26 | 226 | 230 | 211 | 211 | 1,013,000 | 211 |
| 2022-01-25 | 218 | 219 | 214 | 214 | 125,100 | 214 |
| 2022-01-24 | 219 | 220 | 217 | 220 | 86,600 | 220 |
| 2022-01-21 | 216 | 220 | 214 | 220 | 168,800 | 220 |
| 2022-01-20 | 218 | 221 | 215 | 219 | 119,300 | 219 |
| 2022-01-19 | 221 | 225 | 218 | 218 | 173,700 | 218 |
| 2022-01-18 | 222 | 227 | 221 | 223 | 151,300 | 223 |
| 2022-01-17 | 222 | 225 | 221 | 221 | 163,200 | 221 |
| 2022-01-14 | 221 | 221 | 218 | 220 | 165,900 | 220 |
| 2022-01-13 | 225 | 225 | 221 | 222 | 133,300 | 222 |
| 2022-01-12 | 218 | 223 | 218 | 223 | 105,600 | 223 |
| 2022-01-11 | 214 | 216 | 212 | 216 | 39,000 | 216 |
| 2022-01-07 | 214 | 216 | 210 | 214 | 74,500 | 214 |
| 2022-01-06 | 219 | 219 | 213 | 213 | 168,000 | 213 |
| 2022-01-05 | 220 | 231 | 218 | 221 | 386,000 | 221 |
| 2022-01-04 | 217 | 220 | 215 | 219 | 66,000 | 219 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2007-12-25]1株→3株
