マネックスグループ
8698プライム/証券･商品先物取引業/Monex Group,Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 710.0 | 720.0 | 710.0 | 718.0 | -1.0 | -0.14% | 1,807,800 |
| 2026-03-12 | 725.0 | 725.0 | 713.0 | 719.0 | -7.0 | -0.96% | 1,673,700 |
| 2026-03-11 | 736.0 | 741.0 | 726.0 | 726.0 | -6.0 | -0.82% | 1,609,900 |
| 2026-03-10 | 728.0 | 733.0 | 720.0 | 732.0 | +13.0 | +1.81% | 1,561,800 |
| 2026-03-09 | 701.0 | 722.0 | 698.0 | 719.0 | -8.0 | -1.10% | 3,306,300 |
| 2026-03-06 | 713.0 | 728.0 | 709.0 | 727.0 | +7.0 | +0.97% | 2,281,400 |
| 2026-03-05 | 706.0 | 723.0 | 704.0 | 720.0 | +41.0 | +6.04% | 3,663,400 |
| 2026-03-04 | 699.0 | 700.0 | 671.0 | 679.0 | -26.0 | -3.69% | 4,981,200 |
| 2026-03-03 | 723.0 | 725.0 | 705.0 | 705.0 | -22.0 | -3.03% | 2,906,600 |
| 2026-03-02 | 721.0 | 727.0 | 716.0 | 727.0 | -20.0 | -2.68% | 2,195,300 |
| 2026-02-27 | 728.0 | 747.0 | 726.0 | 747.0 | +19.0 | +2.61% | 3,004,000 |
| 2026-02-26 | 715.0 | 733.0 | 713.0 | 728.0 | +22.0 | +3.12% | 3,178,300 |
| 2026-02-25 | 713.0 | 713.0 | 704.0 | 706.0 | 0.0 | 0.00% | 2,021,300 |
| 2026-02-24 | 713.0 | 714.0 | 706.0 | 706.0 | -12.0 | -1.67% | 2,535,600 |
| 2026-02-20 | 717.0 | 723.0 | 710.0 | 718.0 | -5.0 | -0.69% | 1,581,700 |
| 2026-02-19 | 723.0 | 729.0 | 705.0 | 723.0 | +3.0 | +0.42% | 3,131,700 |
| 2026-02-18 | 725.0 | 729.0 | 720.0 | 720.0 | -4.0 | -0.55% | 1,079,800 |
| 2026-02-17 | 717.0 | 725.0 | 716.0 | 724.0 | +7.0 | +0.98% | 1,525,800 |
| 2026-02-16 | 714.0 | 721.0 | 712.0 | 717.0 | +7.0 | +0.99% | 1,728,200 |
| 2026-02-13 | 720.0 | 723.0 | 708.0 | 710.0 | -9.0 | -1.25% | 2,056,100 |
| 2026-02-12 | 722.0 | 727.0 | 719.0 | 719.0 | -7.0 | -0.96% | 2,419,300 |
| 2026-02-10 | 718.0 | 731.0 | 718.0 | 726.0 | +11.0 | +1.54% | 2,724,100 |
| 2026-02-09 | 721.0 | 724.0 | 711.0 | 715.0 | +8.0 | +1.13% | 2,612,900 |
| 2026-02-06 | 704.0 | 708.0 | 697.0 | 707.0 | -1.0 | -0.14% | 2,209,900 |
| 2026-02-05 | 703.0 | 717.0 | 703.0 | 708.0 | -6.0 | -0.84% | 2,545,600 |
| 2026-02-04 | 706.0 | 716.0 | 702.0 | 714.0 | +8.0 | +1.13% | 1,645,900 |
| 2026-02-03 | 712.0 | 713.0 | 704.0 | 706.0 | +6.0 | +0.86% | 1,334,300 |
| 2026-02-02 | 708.0 | 710.0 | 699.0 | 700.0 | -10.0 | -1.41% | 2,296,400 |
| 2026-01-30 | 705.0 | 710.0 | 701.0 | 710.0 | +8.0 | +1.14% | 1,872,600 |
| 2026-01-29 | 700.0 | 707.0 | 696.0 | 702.0 | 0.0 | 0.00% | 1,762,900 |
| 2026-01-28 | 700.0 | 704.0 | 696.0 | 702.0 | 0.0 | 0.00% | 1,992,300 |
| 2026-01-27 | 702.0 | 706.0 | 700.0 | 702.0 | 0.0 | 0.00% | 1,551,900 |
| 2026-01-26 | 710.0 | 716.0 | 702.0 | 702.0 | -17.0 | -2.36% | 2,482,800 |
| 2026-01-23 | 711.0 | 721.0 | 710.0 | 719.0 | +10.0 | +1.41% | 1,755,100 |
| 2026-01-22 | 710.0 | 716.0 | 709.0 | 709.0 | +1.0 | +0.14% | 2,343,800 |
| 2026-01-21 | 709.0 | 714.0 | 703.0 | 708.0 | -9.0 | -1.26% | 2,887,200 |
| 2026-01-20 | 730.0 | 730.0 | 717.0 | 717.0 | -13.0 | -1.78% | 2,684,900 |
| 2026-01-19 | 740.0 | 742.0 | 717.0 | 730.0 | -40.0 | -5.19% | 4,923,300 |
| 2026-01-16 | 769.0 | 774.0 | 762.0 | 770.0 | +1.0 | +0.13% | 1,206,400 |
| 2026-01-15 | 759.0 | 775.0 | 757.0 | 769.0 | +14.0 | +1.85% | 2,312,700 |
| 2026-01-14 | 751.0 | 758.0 | 745.0 | 755.0 | +9.0 | +1.21% | 1,476,000 |
| 2026-01-13 | 753.0 | 755.0 | 744.0 | 746.0 | +6.0 | +0.81% | 1,905,400 |
| 2026-01-09 | 745.0 | 748.0 | 732.0 | 740.0 | -1.0 | -0.13% | 2,590,100 |
| 2026-01-08 | 759.0 | 760.0 | 740.0 | 741.0 | -23.0 | -3.01% | 1,979,400 |
| 2026-01-07 | 761.0 | 771.0 | 759.0 | 764.0 | -7.0 | -0.91% | 1,418,800 |
| 2026-01-06 | 750.0 | 773.0 | 749.0 | 771.0 | +27.0 | +3.63% | 3,473,500 |
| 2026-01-05 | 743.0 | 746.0 | 734.0 | 744.0 | +13.0 | +1.78% | 1,825,400 |
| 2025-12-30 | 745.0 | 746.0 | 731.0 | 731.0 | -15.0 | -2.01% | 1,324,300 |
| 2025-12-29 | 742.0 | 746.0 | 738.0 | 746.0 | +4.0 | +0.54% | 1,204,200 |
| 2025-12-26 | 739.0 | 744.0 | 731.0 | 742.0 | +7.0 | +0.95% | 1,602,900 |
| 2025-12-25 | 732.0 | 740.0 | 727.0 | 735.0 | +8.0 | +1.10% | 1,435,700 |
| 2025-12-24 | 731.0 | 733.0 | 724.0 | 727.0 | -7.0 | -0.95% | 1,351,300 |
| 2025-12-23 | 726.0 | 734.0 | 725.0 | 734.0 | +15.0 | +2.09% | 1,912,100 |
| 2025-12-22 | 712.0 | 719.0 | 710.0 | 719.0 | +13.0 | +1.84% | 1,732,600 |
| 2025-12-19 | 698.0 | 706.0 | 696.0 | 706.0 | +8.0 | +1.15% | 1,287,000 |
| 2025-12-18 | 699.0 | 704.0 | 691.0 | 698.0 | -4.0 | -0.57% | 1,747,500 |
| 2025-12-17 | 705.0 | 708.0 | 695.0 | 702.0 | -2.0 | -0.28% | 1,537,300 |
| 2025-12-16 | 714.0 | 716.0 | 703.0 | 704.0 | -19.0 | -2.63% | 1,570,000 |
| 2025-12-15 | 714.0 | 727.0 | 714.0 | 723.0 | +2.0 | +0.28% | 1,007,600 |
| 2025-12-12 | 716.0 | 724.0 | 715.0 | 721.0 | +7.0 | +0.98% | 1,189,500 |
| 2025-12-11 | 735.0 | 736.0 | 714.0 | 714.0 | -19.0 | -2.59% | 1,439,500 |
| 2025-12-10 | 730.0 | 735.0 | 725.0 | 733.0 | +8.0 | +1.10% | 1,185,900 |
| 2025-12-09 | 725.0 | 730.0 | 721.0 | 725.0 | -3.0 | -0.41% | 1,111,900 |
| 2025-12-08 | 723.0 | 731.0 | 722.0 | 728.0 | +2.0 | +0.28% | 1,108,400 |
| 2025-12-05 | 739.0 | 742.0 | 722.0 | 726.0 | -16.0 | -2.16% | 1,383,300 |
| 2025-12-04 | 730.0 | 742.0 | 729.0 | 742.0 | +16.0 | +2.20% | 1,257,700 |
| 2025-12-03 | 751.0 | 757.0 | 726.0 | 726.0 | -25.0 | -3.33% | 1,960,000 |
| 2025-12-02 | 761.0 | 776.0 | 747.0 | 751.0 | +20.0 | +2.74% | 4,371,300 |
| 2025-12-01 | 738.0 | 752.0 | 725.0 | 731.0 | -9.0 | -1.22% | 3,215,200 |
| 2025-11-28 | 744.0 | 750.0 | 740.0 | 740.0 | -5.0 | -0.67% | 1,085,300 |
| 2025-11-27 | 732.0 | 748.0 | 732.0 | 745.0 | +16.0 | +2.19% | 1,583,800 |
| 2025-11-26 | 725.0 | 731.0 | 722.0 | 729.0 | +10.0 | +1.39% | 1,777,700 |
| 2025-11-25 | 738.0 | 738.0 | 719.0 | 719.0 | -16.0 | -2.18% | 1,480,900 |
| 2025-11-21 | 720.0 | 735.0 | 715.0 | 735.0 | +10.0 | +1.38% | 1,590,000 |
| 2025-11-20 | 730.0 | 731.0 | 722.0 | 725.0 | +9.0 | +1.26% | 1,151,300 |
| 2025-11-19 | 722.0 | 728.0 | 708.0 | 716.0 | -9.0 | -1.24% | 1,813,800 |
| 2025-11-18 | 726.0 | 736.0 | 723.0 | 725.0 | -8.0 | -1.09% | 1,736,800 |
| 2025-11-17 | 750.0 | 755.0 | 724.0 | 733.0 | -23.0 | -3.04% | 1,938,700 |
| 2025-11-14 | 750.0 | 761.0 | 748.0 | 756.0 | +1.0 | +0.13% | 1,183,100 |
| 2025-11-13 | 757.0 | 760.0 | 742.0 | 755.0 | +1.0 | +0.13% | 1,650,600 |
| 2025-11-12 | 754.0 | 757.0 | 746.0 | 754.0 | +9.0 | +1.21% | 1,823,300 |
| 2025-11-11 | 745.0 | 757.0 | 740.0 | 745.0 | -14.0 | -1.84% | 2,155,600 |
| 2025-11-10 | 753.0 | 760.0 | 731.0 | 759.0 | +69.0 | +10.00% | 6,139,900 |
| 2025-11-07 | 680.0 | 695.0 | 678.0 | 690.0 | +1.0 | +0.15% | 2,398,700 |
| 2025-11-06 | 690.0 | 702.0 | 687.0 | 689.0 | -5.0 | -0.72% | 1,644,000 |
| 2025-11-05 | 701.0 | 709.0 | 676.0 | 694.0 | -18.0 | -2.53% | 3,572,100 |
| 2025-11-04 | 713.0 | 723.0 | 709.0 | 712.0 | +2.0 | +0.28% | 2,602,700 |
| 2025-10-31 | 725.0 | 734.0 | 710.0 | 710.0 | -18.0 | -2.47% | 4,045,100 |
| 2025-10-30 | 721.0 | 732.0 | 718.0 | 728.0 | +9.0 | +1.25% | 3,166,700 |
| 2025-10-29 | 740.0 | 742.0 | 713.0 | 719.0 | -25.0 | -3.36% | 3,448,500 |
| 2025-10-28 | 758.0 | 759.0 | 744.0 | 744.0 | -19.0 | -2.49% | 2,945,400 |
| 2025-10-27 | 757.0 | 770.0 | 756.0 | 763.0 | +6.0 | +0.79% | 2,283,700 |
| 2025-10-24 | 763.0 | 765.0 | 756.0 | 757.0 | -2.0 | -0.26% | 2,153,800 |
| 2025-10-23 | 787.0 | 788.0 | 757.0 | 759.0 | -35.0 | -4.41% | 3,586,500 |
| 2025-10-22 | 791.0 | 803.0 | 791.0 | 794.0 | -2.0 | -0.25% | 1,800,900 |
| 2025-10-21 | 805.0 | 809.0 | 793.0 | 796.0 | -4.0 | -0.50% | 1,949,400 |
| 2025-10-20 | 791.0 | 800.0 | 782.0 | 800.0 | +23.0 | +2.96% | 1,665,100 |
| 2025-10-17 | 786.0 | 791.0 | 775.0 | 777.0 | -18.0 | -2.26% | 1,573,700 |
| 2025-10-16 | 796.0 | 799.0 | 790.0 | 795.0 | 0.0 | 0.00% | 997,700 |
| 2025-10-15 | 792.0 | 801.0 | 788.0 | 795.0 | +7.0 | +0.89% | 1,490,500 |
| 2025-10-14 | 811.0 | 815.0 | 787.0 | 788.0 | -38.0 | -4.60% | 3,366,500 |
| 2025-10-10 | 848.0 | 850.0 | 822.0 | 826.0 | -33.0 | -3.84% | 2,396,200 |
| 2025-10-09 | 838.0 | 859.0 | 837.0 | 859.0 | +19.0 | +2.26% | 3,489,300 |
| 2025-10-08 | 825.0 | 841.0 | 824.0 | 840.0 | +10.0 | +1.20% | 1,877,200 |
| 2025-10-07 | 830.0 | 840.0 | 829.0 | 830.0 | +10.0 | +1.22% | 2,224,800 |
| 2025-10-06 | 820.0 | 828.0 | 808.0 | 820.0 | +14.0 | +1.74% | 2,285,000 |
| 2025-10-03 | 810.0 | 821.0 | 805.0 | 806.0 | -6.0 | -0.74% | 1,335,700 |
| 2025-10-02 | 836.0 | 839.0 | 812.0 | 812.0 | -10.0 | -1.22% | 1,903,000 |
| 2025-10-01 | 839.0 | 841.0 | 822.0 | 822.0 | -13.0 | -1.56% | 4,024,300 |
| 2025-09-30 | 810.0 | 836.0 | 803.0 | 835.0 | +33.0 | +4.11% | 3,011,600 |
| 2025-09-29 | 811.0 | 811.0 | 799.0 | 802.0 | -18.0 | -2.20% | 1,827,500 |
| 2025-09-26 | 826.0 | 829.0 | 817.0 | 820.0 | -6.0 | -0.73% | 2,222,200 |
| 2025-09-25 | 817.0 | 827.0 | 816.0 | 826.0 | +11.0 | +1.35% | 1,296,900 |
| 2025-09-24 | 827.0 | 828.0 | 812.0 | 815.0 | -10.0 | -1.21% | 1,858,400 |
| 2025-09-22 | 829.0 | 836.0 | 824.0 | 825.0 | -2.0 | -0.24% | 1,721,300 |
| 2025-09-19 | 822.0 | 830.0 | 811.0 | 827.0 | +13.0 | +1.60% | 2,493,600 |
| 2025-09-18 | 820.0 | 823.0 | 813.0 | 814.0 | -8.0 | -0.97% | 1,294,500 |
| 2025-09-17 | 833.0 | 833.0 | 816.0 | 822.0 | -9.0 | -1.08% | 1,759,900 |
| 2025-09-16 | 825.0 | 835.0 | 819.0 | 831.0 | +11.0 | +1.34% | 1,581,900 |
| 2025-09-12 | 823.0 | 840.0 | 816.0 | 820.0 | — | — | 2,579,700 |
直近120営業日分を表示