8698 東証プライム 証券、商品先物取引業
マネックスグループ
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 649.0 | 650.0 | 638.0 | 644.0 | 2,821,200 | 644.0 |
2024/9/3 | 661.0 | 667.0 | 656.0 | 662.0 | 1,763,900 | 662.0 |
2024/9/2 | 669.0 | 669.0 | 651.0 | 656.0 | 2,660,700 | 656.0 |
2024/8/30 | 668.0 | 672.0 | 660.0 | 665.0 | 1,879,400 | 665.0 |
2024/8/29 | 666.0 | 672.0 | 665.0 | 669.0 | 1,284,200 | 669.0 |
2024/8/28 | 683.0 | 683.0 | 669.0 | 673.0 | 1,446,700 | 673.0 |
2024/8/27 | 682.0 | 689.0 | 680.0 | 687.0 | 758,100 | 687.0 |
2024/8/26 | 677.0 | 695.0 | 675.0 | 685.0 | 1,681,200 | 685.0 |
2024/8/23 | 679.0 | 681.0 | 669.0 | 679.0 | 1,034,900 | 679.0 |
2024/8/22 | 679.0 | 691.0 | 676.0 | 680.0 | 1,404,200 | 680.0 |
2024/8/21 | 671.0 | 677.0 | 668.0 | 676.0 | 1,093,600 | 676.0 |
2024/8/20 | 685.0 | 691.0 | 679.0 | 681.0 | 1,546,400 | 681.0 |
2024/8/19 | 660.0 | 680.0 | 656.0 | 673.0 | 1,864,600 | 673.0 |
2024/8/16 | 667.0 | 671.0 | 658.0 | 662.0 | 1,796,700 | 662.0 |
2024/8/15 | 645.0 | 658.0 | 643.0 | 651.0 | 1,638,900 | 651.0 |
2024/8/14 | 637.0 | 651.0 | 627.0 | 649.0 | 2,488,600 | 649.0 |
2024/8/13 | 618.0 | 632.0 | 618.0 | 629.0 | 1,867,100 | 629.0 |
2024/8/9 | 625.0 | 628.0 | 608.0 | 614.0 | 1,969,500 | 614.0 |
2024/8/8 | 606.0 | 636.0 | 606.0 | 614.0 | 2,194,300 | 614.0 |
2024/8/7 | 593.0 | 637.0 | 589.0 | 621.0 | 3,370,900 | 621.0 |