[3299 東証1部] ムゲンエステート 日足 時系列データ

[3299 東証1部] ムゲンエステート (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131170.001178.001163.001177.00103500121333500
2017-12-121165.001182.001158.001166.00173500202833100
2017-12-111152.001168.001152.001162.00178400207065000
2017-12-081122.001148.001122.001146.00144300163971400
2017-12-071117.001138.001117.001138.00135900153775900
2017-12-061134.001146.001104.001111.00136500153018500
2017-12-051117.001136.001113.001133.00123700139217500
2017-12-041147.001147.001116.001116.00294400333055000
2017-12-011162.001163.001146.001148.00138800159870500
2017-11-301151.001165.001143.001160.00138200159399500
2017-11-291160.001169.001144.001150.00135400156498600
2017-11-281156.001167.001136.001167.00118900137516900
2017-11-271153.001157.001148.001156.003920045163400
2017-11-241161.001161.001145.001153.0095600110276000
2017-11-221160.001185.001159.001168.00117100136693600
2017-11-211149.001153.001136.001150.007690088096600
2017-11-201120.001141.001118.001137.00100700114012900
2017-11-171143.001150.001121.001137.00178800202867700
2017-11-161121.001135.001109.001113.00283100317496700
2017-11-151177.001178.001120.001127.00216200246755500
2017-11-141220.001228.001182.001182.00143100171673000
2017-11-131250.001254.001226.001226.00165200204086500
2017-11-101175.001258.001174.001250.00496900612147200
2017-11-091172.001207.001166.001188.00387300460090000
2017-11-081125.001164.001125.001160.00266800305940700
2017-11-071175.001185.001112.001125.00583600660310000
2017-11-061180.001209.001171.001199.00188400224206400
2017-11-021196.001196.001167.001186.00109200129060400
2017-11-011177.001197.001164.001195.00176100208317800
2017-10-311146.001170.001142.001170.00141500164017400
2017-10-301146.001150.001132.001146.00122800140260800
2017-10-271125.001144.001122.001142.00116200131759000
2017-10-261111.001120.001109.001116.004550050754700
2017-10-251138.001138.001104.001107.00117700131578400
2017-10-241116.001131.001110.001127.007290081962600
2017-10-231116.001124.001109.001116.00115200128435600
2017-10-201134.001134.001110.001111.00114300127832000
2017-10-191135.001155.001135.001136.00152400174110300
2017-10-181157.001162.001135.001135.00132000151210200
2017-10-171165.001166.001150.001157.00115700133883400
2017-10-161155.001177.001149.001168.00208100242633700
2017-10-131145.001157.001136.001153.0095000108978600
2017-10-121154.001167.001144.001146.00122000140767900
2017-10-111176.001178.001148.001148.00163700189897100
2017-10-101160.001176.001160.001175.00196800230247600
2017-10-061152.001166.001148.001156.00116500134549400
2017-10-051131.001145.001130.001145.00128300146274100
2017-10-041140.001158.001130.001130.00126100143823300
2017-10-031148.001148.001122.001136.00166800189458500
2017-10-021122.001137.001107.001129.00200200224850800
2017-09-291095.001125.001091.001113.00236500262867600
2017-09-281082.001095.001074.001095.00194200211219400
2017-09-271087.001088.001061.001080.00102200110002900
2017-09-261086.001086.001055.001081.00156400168288800
2017-09-251096.001108.001089.001091.00162300178094600
2017-09-221100.001100.001076.001081.00152500165105500
2017-09-211081.001116.001081.001090.00226400249329800
2017-09-201085.001092.001071.001075.00141600152952800
2017-09-191071.001086.001062.001085.00181200194894900
2017-09-151035.001053.001035.001050.00185800194460700
2017-09-141049.001077.001033.001034.00324200342471900
2017-09-131045.001053.001037.001049.00114600119944500
2017-09-121025.001049.001025.001039.00108400112428500
2017-09-111024.001027.001013.001021.007240073783900
2017-09-081004.001015.00998.001004.008590086389900
2017-09-071006.001017.00996.001004.008240082838800
2017-09-06979.001016.00975.001004.00231600231728500
2017-09-051020.001025.00980.00986.00199200198231700
2017-09-041033.001033.001010.001028.00176800180621500
2017-09-011050.001050.001035.001041.004960051598800
2017-08-311053.001055.001033.001045.00118200123307900
2017-08-301024.001046.001018.001046.00252600261087300
2017-08-291011.001019.00999.001015.008330084168000
2017-08-281021.001030.001012.001015.008840090045400
2017-08-251028.001036.001014.001018.009010092083500
2017-08-241035.001042.001017.001021.008200084378300
2017-08-231061.001079.001033.001037.00112800118450600
2017-08-221043.001065.001038.001052.00107800113461000
2017-08-211060.001064.001045.001049.00148400156253200
2017-08-181068.001087.001055.001063.00159700170950000
2017-08-171069.001093.001066.001088.00248100268552300
2017-08-161058.001081.001051.001060.00225300240140500
2017-08-151062.001074.001050.001065.00137700146560800
2017-08-141034.001068.001033.001065.00173400183001700
2017-08-101069.001087.001056.001064.00169400180950700
2017-08-091050.001076.001039.001072.00239200252828600
2017-08-081003.001070.001000.001067.00393500410359700
2017-08-07995.001010.00970.001003.00262000260630200
2017-08-04951.00965.00943.00965.00111300106414700
2017-08-03950.00950.00935.00948.008980084643900
2017-08-02954.00960.00937.00940.00175400165720600
2017-08-01986.00988.00946.00952.00233900224341700
2017-07-31978.00996.00972.00990.00176600174063400
2017-07-281010.001010.00976.00976.00383200376697800
2017-07-271003.001018.001002.001004.00109200110037300
2017-07-261008.001021.00994.001003.00132000133007900
2017-07-251003.001008.00994.001004.009610096301700
2017-07-241010.001010.00992.001004.00175900176348200
2017-07-21981.001014.00973.001011.00241000240228100
2017-07-20976.00986.00975.00981.00125100122530100
2017-07-19972.00992.00967.00968.00149100145746700
2017-07-18951.00973.00951.00972.00126600121771300
2017-07-14952.00959.00948.00952.009790093193400
2017-07-13965.00977.00952.00954.00149200143544500
2017-07-12982.00983.00942.00953.00276700265984900
2017-07-11952.001000.00951.00984.00460200451399700
2017-07-10922.00947.00922.00946.00251000235411800
2017-07-07920.00922.00918.00922.009570088032500
2017-07-06916.00925.00914.00924.0010720098720500
2017-07-05910.00920.00909.00918.006540059744300
2017-07-04923.00924.00909.00911.007500068724900
2017-07-03922.00927.00916.00923.00133700123135300
2017-06-30908.00923.00900.00923.00129900118442900
2017-06-29900.00913.00896.00913.0010680096634600
2017-06-28903.00906.00896.00900.00229000206444300
2017-06-27925.00926.00907.00911.00335100307330500
2017-06-26927.00929.00916.00920.00130300120294000
2017-06-23935.00935.00905.00921.00154500142550900
2017-06-22930.00937.00927.00930.009410087610300
2017-06-21925.00937.00923.00931.009250086150800
2017-06-20925.00935.00921.00924.00114400106097100
2017-06-19925.00934.00920.00923.0010640098378900
2017-06-16918.00927.00912.00925.009650088824000
2017-06-15918.00921.00900.00912.0010560096140700
2017-06-14906.00920.00904.00918.0010530096122500
2017-06-13883.00904.00882.00903.00126200112850800
2017-06-12894.00903.00886.00890.00127000113426900
2017-06-09897.00910.00891.00895.0010670095923900
2017-06-08918.00920.00897.00899.00126100114304100
2017-06-07900.00919.00894.00917.00145300132076100
2017-06-06938.00938.00908.00908.00211400194227100
2017-06-05948.00950.00937.00940.009540090052700
2017-06-02940.00949.00938.00941.009890093234200
2017-06-01940.00950.00935.00940.00122800115622800
2017-05-31946.00946.00933.00936.008170076648300
2017-05-30935.00948.00924.00948.00128800120508300
2017-05-29950.00954.00933.00939.00173800164058100
2017-05-26955.00967.00943.00946.00221300210750200
2017-05-25935.00953.00925.00950.00205400193163300
2017-05-24935.00935.00919.00922.0010720099013200
2017-05-23945.00945.00925.00927.00183000170836400
2017-05-22919.00959.00917.00943.00422200397179700
2017-05-19890.00910.00883.00908.00181900163516600
2017-05-18877.00887.00870.00879.00114500100534100
2017-05-17890.00899.00886.00896.009060080922000
2017-05-16905.00908.00891.00895.00144000129105800
2017-05-15904.00912.00885.00905.00195300176208800
2017-05-12918.00928.00904.00904.00279500255660600
2017-05-11918.00924.00903.00921.00305700279673000
2017-05-10869.00918.00866.00915.00682100614089900
2017-05-09855.00858.00845.00845.00178400152345800
2017-05-08849.00855.00843.00850.00179100152365800
2017-05-02832.00842.00828.00836.00122600102653500
2017-05-01827.00833.00822.00832.009030074810300
2017-04-28825.00829.00818.00827.0011370093792100
2017-04-27820.00829.00806.00818.00294700241593900
2017-04-26836.00843.00822.00824.00201500167329200
2017-04-25814.00833.00810.00828.00178900147043100
2017-04-24812.00822.00804.00809.00135400109985600
2017-04-21813.00818.00801.00806.00234400189633400
2017-04-20802.00813.00799.00805.00179000144332700
2017-04-19783.00802.00780.00795.00179900143061400
2017-04-18789.00799.00780.00787.0011510090768600
2017-04-17750.00777.00743.00775.0012020091772900
2017-04-14760.00765.00750.00755.0012650095729300
2017-04-13756.00768.00753.00760.00154000116962600
2017-04-12776.00785.00763.00765.00253100195143600
2017-04-11782.00792.00775.00787.00227600178188200
2017-04-10769.00783.00763.00772.00250900194197000
2017-04-07755.00765.00741.00755.00291600219948700
2017-04-06770.00774.00749.00752.00303300230561800
2017-04-05794.00809.00763.00778.00360200281081300
2017-04-04817.00831.00778.00786.00369800294301700
2017-04-03860.00860.00823.00826.00373900313082100
2017-03-31850.00878.00844.00844.00412100354453300
2017-03-30820.00857.00819.00842.00432400364385400
2017-03-29825.00826.00806.00814.00159800130316000
2017-03-28810.00817.00802.00817.00141200114776000
2017-03-27838.00838.00789.00806.00341400278112600
2017-03-24832.00846.00828.00836.00326500272701200
2017-03-23794.00835.00788.00824.00511800417719700
2017-03-22805.00809.00789.00794.00416900333063400
2017-03-21790.00831.00778.00817.00839700679841900
2017-03-17749.00774.00747.00770.00267900204779900
2017-03-16750.00753.00741.00748.0011400085233000
2017-03-15755.00757.00752.00755.00145200109567800
2017-03-14754.00758.00752.00755.00143100108094600
2017-03-13753.00757.00745.00752.00250700188546500
2017-03-10750.00753.00746.00748.00165000123569900
2017-03-09750.00751.00746.00748.0011920089163000
2017-03-08749.00750.00744.00747.00161400120748200
2017-03-07752.00753.00749.00749.0013220099270200
2017-03-06747.00754.00746.00752.00168100126202400
2017-03-03745.00747.00739.00746.00147600109654100
2017-03-02748.00752.00740.00745.00153000114100700
2017-03-01735.00741.00732.00741.00171600126381500
2017-02-28737.00740.00731.00733.0013450098766300
2017-02-27737.00742.00730.00737.00159300117247100
2017-02-24729.00745.00727.00743.00203000150014500
2017-02-23728.00733.00726.00730.008310060616700
2017-02-22727.00729.00719.00729.0012110087818500
2017-02-21723.00726.00713.00726.00167300120528100
2017-02-20713.00724.00710.00723.00217400155910900
2017-02-17692.00712.00691.00712.00326300229564800
2017-02-16685.00693.00681.00693.00207200142348500
2017-02-15693.00695.00677.00685.00402200274187600
2017-02-14703.00709.00689.00689.00365200254483500
2017-02-13714.00715.00696.00711.00294400207539500
2017-02-10702.00706.00695.00706.00174900122620400
2017-02-09689.00699.00688.00697.00190300132102800
2017-02-08676.00694.00676.00694.00204500140634500
2017-02-07673.00676.00671.00674.00151600102125900
2017-02-06668.00674.00666.00673.00178500119498900
2017-02-03668.00676.00657.00662.00317700211182200
2017-02-02685.00690.00662.00666.00592100399624100
2017-02-01724.00727.00681.00692.00961300672125400
2017-01-31765.00769.00753.00754.00214600163149600
2017-01-30746.00764.00746.00764.00230100173633000
2017-01-27745.00747.00740.00745.0012190090713200
2017-01-26747.00747.00738.00742.009530070676200
2017-01-25745.00745.00732.00734.009490069885200
2017-01-24738.00745.00726.00731.00149200109365100
2017-01-23747.00747.00737.00741.0012140089994800
2017-01-20750.00752.00741.00747.0011940089102200
2017-01-19757.00760.00747.00750.00181000136279600
2017-01-18727.00742.00727.00740.00158300116381700
2017-01-17746.00748.00726.00728.00260800191736000
2017-01-16758.00766.00746.00748.00173200130441600
2017-01-13756.00771.00753.00755.00300800228212600
2017-01-12765.00766.00750.00756.00206400156331900
2017-01-11780.00781.00761.00764.00182400140376600
2017-01-10770.00788.00767.00775.00424800330638700
2017-01-06752.00771.00751.00767.00212100162564700
2017-01-05750.00765.00748.00763.00290000219788200
2017-01-04733.00752.00730.00751.00259200193002900
2016-12-30725.00735.00717.00725.00141600102767700
2016-12-29743.00743.00718.00729.00319800232408400
2016-12-28748.00758.00744.00748.00312400234180400
2016-12-27745.00760.00745.00759.00345800260141300
2016-12-26761.00765.00745.00747.00575900434067700
2016-12-22761.00768.00760.00764.00170700130375000
2016-12-21767.00770.00760.00763.00276300211333100
2016-12-20768.00771.00757.00763.00226600173017400
2016-12-19760.00774.00760.00769.00259500199116400
2016-12-16777.00781.00752.00763.00413500316074900
2016-12-15786.00795.00773.00776.00271400212264700
2016-12-14785.00786.00773.00783.00238100185986900
2016-12-13782.00787.00772.00782.00327600255596800
2016-12-12770.00784.00766.00778.00367900285062300
2016-12-09751.00762.00747.00760.00281900213240500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter