8732 (株)マネーパートナーズグループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	285	290	285	290	38,400	290
2023-12-28	288	288	285	286	29,000	286
2023-12-27	288	288	285	288	52,200	288
2023-12-26	286	289	285	286	37,300	286
2023-12-25	287	288	284	285	34,100	285
2023-12-22	291	291	287	289	23,200	289
2023-12-21	291	291	288	290	48,800	290
2023-12-20	287	296	285	288	185,200	288
2023-12-19	283	286	282	285	38,200	285
2023-12-18	285	286	281	284	47,900	284
2023-12-15	279	285	279	283	56,600	283
2023-12-14	284	284	279	281	90,000	281
2023-12-13	285	285	283	283	45,300	283
2023-12-12	286	286	284	285	38,100	285
2023-12-11	285	286	282	286	40,400	286
2023-12-08	284	286	281	281	92,900	281
2023-12-07	284	287	284	285	28,800	285
2023-12-06	285	288	284	285	44,500	285
2023-12-05	286	288	283	283	42,800	283
2023-12-04	284	289	284	287	61,600	287
2023-12-01	289	289	284	284	31,000	284
2023-11-30	284	287	283	286	36,600	286
2023-11-29	285	288	284	284	54,500	284
2023-11-28	290	290	286	287	45,900	287
2023-11-27	291	293	289	291	40,800	291
2023-11-24	288	290	286	288	43,200	288
2023-11-22	285	289	285	287	33,000	287
2023-11-21	287	287	284	285	37,200	285
2023-11-20	284	288	284	285	34,300	285
2023-11-17	285	288	284	288	47,700	288
2023-11-16	282	286	282	283	28,100	283
2023-11-15	283	285	282	282	57,000	282
2023-11-14	285	286	282	283	30,700	283
2023-11-13	288	288	285	285	39,800	285
2023-11-10	285	288	282	288	55,800	288
2023-11-09	282	286	282	286	34,900	286
2023-11-08	286	286	279	283	123,600	283
2023-11-07	286	286	282	285	54,000	285
2023-11-06	288	288	284	285	85,800	285
2023-11-02	286	288	284	285	71,400	285
2023-11-01	285	289	283	288	70,700	288
2023-10-31	283	285	277	284	156,800	284
2023-10-30	286	287	275	275	321,300	275
2023-10-27	284	288	282	287	73,900	287
2023-10-26	285	287	282	284	76,300	284
2023-10-25	286	290	285	285	73,900	285
2023-10-24	287	287	280	285	100,800	285
2023-10-23	294	294	287	287	86,000	287
2023-10-20	296	297	291	295	47,900	295
2023-10-19	296	302	294	296	77,900	296
2023-10-18	294	299	293	299	69,200	299
2023-10-17	293	297	290	295	80,400	295
2023-10-16	293	293	289	290	65,600	290
2023-10-13	297	300	291	293	87,900	293
2023-10-12	299	300	294	299	91,500	299
2023-10-11	305	305	298	299	85,500	299
2023-10-10	298	305	298	305	85,400	305
2023-10-06	290	301	287	296	172,400	296
2023-10-05	286	291	285	288	78,200	288
2023-10-04	284	288	281	282	118,300	282
2023-10-03	299	299	287	288	161,700	288
2023-10-02	300	305	296	300	135,700	300
2023-09-29	317	317	300	302	190,700	302
2023-09-28	318	321	307	314	154,300	314
2023-09-27	323	323	310	318	242,900	318
2023-09-26	327	331	322	324	220,800	324
2023-09-25	333	333	322	323	274,200	323
2023-09-22	323	335	320	328	553,200	328
2023-09-21	306	331	304	324	633,000	324
2023-09-20	303	306	299	305	183,900	305
2023-09-19	300	307	297	300	246,000	300
2023-09-15	295	302	294	299	203,200	299
2023-09-14	291	298	290	292	207,500	292
2023-09-13	292	295	290	290	184,400	290
2023-09-12	285	290	284	290	77,800	290
2023-09-11	285	287	283	285	58,200	285
2023-09-08	284	286	283	283	55,400	283
2023-09-07	285	287	282	285	105,300	285
2023-09-06	286	286	284	284	64,500	284
2023-09-05	288	288	285	287	65,600	287
2023-09-04	288	290	287	289	140,400	289
2023-09-01	286	288	286	288	61,800	288
2023-08-31	289	289	286	288	69,000	288
2023-08-30	288	289	288	289	33,800	289
2023-08-29	286	289	285	289	128,500	289
2023-08-28	284	288	283	286	102,900	286
2023-08-25	284	285	280	283	126,000	283
2023-08-24	284	285	282	283	61,800	283
2023-08-23	285	286	283	284	35,800	284
2023-08-22	287	287	283	285	62,400	285
2023-08-21	283	286	281	286	67,900	286
2023-08-18	281	283	279	280	56,300	280
2023-08-17	283	283	280	281	61,000	281
2023-08-16	285	286	282	284	43,600	284
2023-08-15	285	286	284	285	64,000	285
2023-08-14	285	288	284	284	56,700	284
2023-08-10	287	287	282	285	57,200	285
2023-08-09	286	286	283	285	32,800	285
2023-08-08	286	288	284	286	93,600	286
2023-08-07	285	287	283	287	68,300	287
2023-08-04	282	284	280	282	35,000	282
2023-08-03	285	285	278	279	86,000	279
2023-08-02	285	286	283	284	90,100	284
2023-08-01	279	285	279	285	126,100	285
2023-07-31	275	282	275	282	149,300	282
2023-07-28	270	278	270	274	245,500	274
2023-07-27	272	272	270	271	46,400	271
2023-07-26	270	271	265	270	72,300	270
2023-07-25	265	270	265	268	121,300	268
2023-07-24	265	265	263	263	39,000	263
2023-07-21	263	265	262	264	50,000	264
2023-07-20	260	263	260	261	69,000	261
2023-07-19	260	262	259	262	31,800	262
2023-07-18	260	262	258	258	34,000	258
2023-07-14	262	262	258	258	58,100	258
2023-07-13	259	262	259	262	36,000	262
2023-07-12	264	264	259	259	86,200	259
2023-07-11	267	267	262	264	87,200	264
2023-07-10	268	270	267	267	57,600	267
2023-07-07	268	271	266	270	44,900	270
2023-07-06	272	272	268	268	39,100	268
2023-07-05	273	274	271	273	51,400	273
2023-07-04	271	274	270	273	72,200	273
2023-07-03	271	272	270	271	29,300	271
2023-06-30	270	270	269	270	21,400	270
2023-06-29	270	271	269	270	38,800	270
2023-06-28	264	269	264	269	46,800	269
2023-06-27	265	266	262	265	45,400	265
2023-06-26	267	267	264	267	31,500	267
2023-06-23	269	270	265	267	64,400	267
2023-06-22	270	272	268	268	111,300	268
2023-06-21	267	270	267	269	92,600	269
2023-06-20	269	269	265	268	81,600	268
2023-06-19	269	270	266	269	65,700	269
2023-06-16	264	269	264	267	78,700	267
2023-06-15	261	266	260	264	111,100	264
2023-06-14	261	262	259	261	41,100	261
2023-06-13	261	263	258	259	80,900	259
2023-06-12	261	261	258	259	55,700	259
2023-06-09	259	261	259	260	42,100	260
2023-06-08	261	262	258	258	71,400	258
2023-06-07	262	262	258	259	59,400	259
2023-06-06	257	262	256	260	122,500	260
2023-06-05	256	258	256	256	78,100	256
2023-06-02	255	257	250	253	134,100	253
2023-06-01	251	262	251	255	186,200	255
2023-05-31	254	254	251	251	99,400	251
2023-05-30	256	257	254	255	79,600	255
2023-05-29	255	257	254	255	47,800	255
2023-05-26	257	258	255	255	77,200	255
2023-05-25	260	261	257	258	79,100	258
2023-05-24	258	260	255	260	51,200	260
2023-05-23	258	258	254	256	84,900	256
2023-05-22	255	259	255	258	73,400	258
2023-05-19	257	258	255	255	123,600	255
2023-05-18	259	260	257	258	75,200	258
2023-05-17	258	261	257	258	46,100	258
2023-05-16	259	260	257	260	69,600	260
2023-05-15	262	262	258	259	102,300	259
2023-05-12	263	265	262	263	86,500	263
2023-05-11	263	267	263	265	73,600	265
2023-05-10	270	270	263	264	118,100	264
2023-05-09	270	273	269	271	129,100	271
2023-05-08	268	270	268	269	91,300	269
2023-05-02	269	271	269	270	157,600	270
2023-05-01	269	271	268	269	300,900	269
2023-04-28	267	268	262	267	175,100	267
2023-04-27	266	271	264	264	343,800	264
2023-04-26	271	271	266	266	199,400	266
2023-04-25	270	272	267	269	91,100	269
2023-04-24	271	272	268	269	54,800	269
2023-04-21	269	273	268	271	102,300	271
2023-04-20	269	271	268	270	54,900	270
2023-04-19	268	270	268	268	36,300	268
2023-04-18	266	271	266	270	24,600	270
2023-04-17	272	272	265	265	51,900	265
2023-04-14	273	273	269	270	78,300	270
2023-04-13	272	273	269	273	63,000	273
2023-04-12	270	272	268	271	168,600	271
2023-04-11	273	273	263	269	99,900	269
2023-04-10	261	267	261	265	40,200	265
2023-04-07	259	264	258	262	43,100	262
2023-04-06	260	264	257	258	62,100	258
2023-04-05	262	264	261	262	72,300	262
2023-04-04	267	267	262	265	64,900	265
2023-04-03	268	269	266	267	41,800	267
2023-03-31	269	269	264	268	72,000	268
2023-03-30	267	269	265	269	61,100	269
2023-03-29	270	273	269	273	69,600	273
2023-03-28	270	274	268	270	90,900	270
2023-03-27	265	270	263	270	81,500	270
2023-03-24	265	266	263	264	108,900	264
2023-03-23	267	267	262	267	66,100	267
2023-03-22	268	268	263	267	86,800	267
2023-03-20	268	268	258	262	133,800	262
2023-03-17	263	270	263	266	234,300	266
2023-03-16	255	265	252	260	427,600	260
2023-03-15	240	249	240	249	102,800	249
2023-03-14	250	250	238	240	151,600	240
2023-03-13	251	251	246	249	132,800	249
2023-03-10	252	255	251	252	66,000	252
2023-03-09	254	255	252	255	62,800	255
2023-03-08	252	255	251	252	103,800	252
2023-03-07	249	251	249	250	43,900	250
2023-03-06	252	253	249	250	54,300	250
2023-03-03	249	251	247	251	72,400	251
2023-03-02	250	251	247	249	48,400	249
2023-03-01	251	253	249	251	61,600	251
2023-02-28	252	253	250	251	45,900	251
2023-02-27	249	256	249	254	75,000	254
2023-02-24	255	257	254	254	24,900	254
2023-02-22	255	258	253	255	50,000	255
2023-02-21	259	259	257	257	30,900	257
2023-02-20	255	258	255	258	51,400	258
2023-02-17	255	257	255	256	24,100	256
2023-02-16	255	257	254	257	59,600	257
2023-02-15	256	257	254	254	48,900	254
2023-02-14	253	258	253	256	56,300	256
2023-02-13	256	256	253	254	27,000	254
2023-02-10	256	258	254	256	37,100	256
2023-02-09	258	260	258	258	39,600	258
2023-02-08	260	261	257	260	29,300	260
2023-02-07	261	261	258	260	44,800	260
2023-02-06	264	264	259	259	31,400	259
2023-02-03	257	262	257	260	30,700	260
2023-02-02	264	264	258	259	50,500	259
2023-02-01	265	266	262	263	49,400	263
2023-01-31	264	266	263	264	26,500	264
2023-01-30	267	268	261	263	173,900	263
2023-01-27	266	267	264	265	40,500	265
2023-01-26	268	269	264	267	45,800	267
2023-01-25	263	270	263	268	43,900	268
2023-01-24	262	264	262	264	46,600	264
2023-01-23	261	261	256	261	67,900	261
2023-01-20	259	260	257	258	66,400	258
2023-01-19	263	265	261	261	38,000	261
2023-01-18	271	271	261	264	56,500	264
2023-01-17	257	267	257	266	91,200	266
2023-01-16	255	258	254	256	78,100	256
2023-01-13	261	263	256	257	113,000	257
2023-01-12	274	274	263	264	137,600	264
2023-01-11	275	278	274	276	53,300	276
2023-01-10	278	279	275	276	32,900	276
2023-01-06	277	281	277	278	51,400	278
2023-01-05	283	285	277	277	79,500	277
2023-01-04	285	291	282	285	63,400	285

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

8732 (株)マネーパートナーズグループ の時系列データ [2023年度]

8732 (株)マネーパートナーズグループの時系列データ [2023年度]