KabuInsight

ムゲンエステート

3299
スタンダード/不動産業/MUGEN ESTATE Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,402.02,436.02,380.02,399.0-27.0-1.11%128,700
2026-03-122,470.02,476.02,414.02,426.0-60.0-2.41%112,600
2026-03-112,520.02,522.02,485.02,486.0-19.0-0.76%146,700
2026-03-102,488.02,528.02,467.02,505.0+37.0+1.50%251,500
2026-03-092,500.02,508.02,405.02,468.0-99.0-3.86%215,000
2026-03-062,501.02,567.02,495.02,567.0+52.0+2.07%171,600
2026-03-052,459.02,530.02,451.02,515.0+123.0+5.14%188,100
2026-03-042,416.02,472.02,365.02,392.0-64.0-2.61%266,800
2026-03-032,530.02,536.02,455.02,456.0-100.0-3.91%184,100
2026-03-022,555.02,566.02,490.02,556.0-26.0-1.01%181,000
2026-02-272,578.02,602.02,564.02,582.0+4.0+0.16%148,600
2026-02-262,516.02,602.02,516.02,578.0+75.0+3.00%277,000
2026-02-252,465.02,515.02,457.02,503.0+33.0+1.34%150,700
2026-02-242,522.02,534.02,466.02,470.0-70.0-2.76%199,000
2026-02-202,500.02,542.02,475.02,540.0+45.0+1.80%221,200
2026-02-192,449.02,495.02,415.02,495.0+54.0+2.21%166,600
2026-02-182,385.02,446.02,385.02,441.0+68.0+2.87%177,700
2026-02-172,400.02,404.02,354.02,373.0-20.0-0.84%277,200
2026-02-162,422.02,480.02,390.02,393.0-61.0-2.49%353,900
2026-02-132,291.02,460.02,277.02,454.0+164.0+7.16%643,500
2026-02-122,259.02,329.02,247.02,290.0+31.0+1.37%168,500
2026-02-102,240.02,262.02,225.02,259.0+13.0+0.58%144,400
2026-02-092,248.02,255.02,226.02,246.0+7.0+0.31%131,900
2026-02-062,239.02,248.02,213.02,239.0+3.0+0.13%104,900
2026-02-052,210.02,243.02,202.02,236.0+38.0+1.73%131,400
2026-02-042,152.02,213.02,144.02,198.0+40.0+1.85%270,700
2026-02-032,134.02,165.02,123.02,158.0+35.0+1.65%173,500
2026-02-022,085.02,142.02,080.02,123.0+38.0+1.82%256,200
2026-01-302,043.02,093.02,032.02,085.0+42.0+2.06%186,500
2026-01-292,061.02,062.02,007.02,043.0-18.0-0.87%341,200
2026-01-281,938.02,080.01,923.02,061.0+114.0+5.86%657,300
2026-01-271,945.01,955.01,930.01,947.0+2.0+0.10%70,500
2026-01-261,960.01,960.01,940.01,945.0-32.0-1.62%60,900
2026-01-231,984.01,994.01,973.01,977.0-5.0-0.25%88,300
2026-01-221,946.01,989.01,938.01,982.0+46.0+2.38%96,700
2026-01-211,953.01,962.01,927.01,936.0-44.0-2.22%148,300
2026-01-201,994.01,994.01,976.01,980.0-14.0-0.70%103,100
2026-01-191,960.02,005.01,959.01,994.0+20.0+1.01%175,200
2026-01-161,946.01,977.01,939.01,974.0+31.0+1.60%155,500
2026-01-151,920.01,946.01,909.01,943.0+29.0+1.52%149,800
2026-01-141,965.01,975.01,914.01,914.0-42.0-2.15%247,500
2026-01-131,968.01,975.01,934.01,956.0-1.0-0.05%174,300
2026-01-091,929.01,957.01,925.01,957.0+27.0+1.40%172,700
2026-01-081,906.01,930.01,901.01,930.0+30.0+1.58%140,000
2026-01-071,900.01,909.01,890.01,900.0-13.0-0.68%172,900
2026-01-061,876.01,929.01,876.01,913.0+40.0+2.14%298,700
2026-01-051,870.01,873.01,833.01,873.0+8.0+0.43%302,200
2025-12-301,874.01,880.01,858.01,865.0+1.0+0.05%239,700
2025-12-291,850.01,880.01,850.01,864.0-44.0-2.31%394,700
2025-12-261,931.01,939.01,905.01,908.0-26.0-1.34%476,100
2025-12-251,920.01,934.01,909.01,934.0+29.0+1.52%249,100
2025-12-241,885.01,909.01,885.01,905.0+28.0+1.49%254,700
2025-12-231,867.01,883.01,865.01,877.0+12.0+0.64%157,000
2025-12-221,860.01,867.01,854.01,865.0+6.0+0.32%282,200
2025-12-191,850.01,861.01,843.01,859.0+17.0+0.92%173,400
2025-12-181,842.01,845.01,830.01,842.0+10.0+0.55%154,400
2025-12-171,842.01,844.01,823.01,832.0-7.0-0.38%201,100
2025-12-161,860.01,865.01,839.01,839.0-21.0-1.13%233,700
2025-12-151,831.01,861.01,826.01,860.0+35.0+1.92%179,700
2025-12-121,812.01,825.01,809.01,825.0+19.0+1.05%134,200
2025-12-111,832.01,834.01,805.01,806.0-22.0-1.20%244,600
2025-12-101,823.01,832.01,821.01,828.0+4.0+0.22%180,400
2025-12-091,845.01,851.01,817.01,824.0-18.0-0.98%275,000
2025-12-081,838.01,849.01,833.01,842.0+4.0+0.22%192,400
2025-12-051,850.01,855.01,835.01,838.0-10.0-0.54%213,400
2025-12-041,852.01,858.01,844.01,848.00.00.00%155,700
2025-12-031,854.01,863.01,836.01,848.0-3.0-0.16%263,600
2025-12-021,880.01,880.01,850.01,851.0-22.0-1.17%232,300
2025-12-011,912.01,914.01,870.01,873.0-38.0-1.99%378,300
2025-11-281,895.01,912.01,890.01,911.0+16.0+0.84%133,700
2025-11-271,895.01,901.01,884.01,895.00.00.00%166,400
2025-11-261,895.01,906.01,889.01,895.0+11.0+0.58%134,000
2025-11-251,899.01,904.01,872.01,884.0+9.0+0.48%126,500
2025-11-211,847.01,875.01,843.01,875.0+27.0+1.46%137,000
2025-11-201,874.01,879.01,847.01,848.0-7.0-0.38%251,200
2025-11-191,860.01,890.01,842.01,855.0+5.0+0.27%203,200
2025-11-181,879.01,888.01,841.01,850.0-40.0-2.12%269,000
2025-11-171,936.01,940.01,877.01,890.0-46.0-2.38%409,100
2025-11-142,031.02,060.01,900.01,936.0-112.0-5.47%671,400
2025-11-132,056.02,069.02,039.02,048.0-11.0-0.53%82,500
2025-11-122,038.02,069.02,033.02,059.0+18.0+0.88%102,600
2025-11-112,050.02,050.02,021.02,041.0-4.0-0.20%63,700
2025-11-102,040.02,055.02,030.02,045.0+11.0+0.54%71,700
2025-11-072,020.02,041.02,018.02,034.0+7.0+0.35%63,200
2025-11-062,028.02,044.02,023.02,027.0+11.0+0.55%70,300
2025-11-052,025.02,028.01,982.02,016.0-9.0-0.44%154,200
2025-11-042,043.02,044.02,021.02,025.0-10.0-0.49%89,500
2025-10-312,035.02,036.02,013.02,035.0+4.0+0.20%69,300
2025-10-302,016.02,032.02,013.02,031.0+16.0+0.79%95,500
2025-10-292,045.02,045.02,011.02,015.0-25.0-1.23%119,900
2025-10-282,081.02,081.02,034.02,040.0-45.0-2.16%119,700
2025-10-272,096.02,100.02,080.02,085.0-6.0-0.29%83,300
2025-10-242,114.02,114.02,080.02,091.0-9.0-0.43%104,800
2025-10-232,077.02,107.02,070.02,100.0+23.0+1.11%71,700
2025-10-222,057.02,079.02,057.02,077.0+21.0+1.02%61,300
2025-10-212,074.02,079.02,056.02,056.0-14.0-0.68%55,100
2025-10-202,053.02,074.02,053.02,070.0+13.0+0.63%54,400
2025-10-172,070.02,070.02,043.02,057.0-23.0-1.11%64,400
2025-10-162,079.02,087.02,065.02,080.0+1.0+0.05%82,000
2025-10-152,043.02,084.02,038.02,079.0+52.0+2.57%68,400
2025-10-142,040.02,065.02,015.02,027.0-39.0-1.89%121,700
2025-10-102,075.02,075.02,046.02,066.0-8.0-0.39%107,800
2025-10-092,125.02,126.02,070.02,074.0-42.0-1.98%100,900
2025-10-082,100.02,133.02,100.02,116.0+16.0+0.76%66,800
2025-10-072,090.02,142.02,087.02,100.0+12.0+0.57%160,500
2025-10-062,110.02,110.02,075.02,088.0+43.0+2.10%114,400
2025-10-032,031.02,069.02,029.02,045.0+12.0+0.59%89,300
2025-10-022,061.02,081.02,032.02,033.0-35.0-1.69%110,600
2025-10-012,147.02,147.02,060.02,068.0-79.0-3.68%173,000
2025-09-302,181.02,194.02,145.02,147.0-34.0-1.56%87,200
2025-09-292,203.02,205.02,169.02,181.0-19.0-0.86%92,000
2025-09-262,116.02,205.02,116.02,200.0+73.0+3.43%277,200
2025-09-252,124.02,127.02,109.02,127.0+20.0+0.95%58,700
2025-09-242,135.02,135.02,107.02,107.0-25.0-1.17%55,000
2025-09-222,098.02,139.02,091.02,132.0+36.0+1.72%91,900
2025-09-192,117.02,128.02,072.02,096.0-18.0-0.85%106,300
2025-09-182,105.02,125.02,096.02,114.0+39.0+1.88%95,000
2025-09-172,097.02,097.02,069.02,075.0-31.0-1.47%90,400
2025-09-162,106.02,122.02,090.02,106.0-17.0-0.80%103,900
2025-09-122,065.02,129.02,065.02,123.0——160,700

直近120営業日分を表示