日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マニー(7730)の株価時系列情報

マニーの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/12 3,320 3,320 3,285 3,290 47,400
2017/12/11 3,230 3,315 3,230 3,305 86,600
2017/12/08 3,210 3,270 3,205 3,225 75,400
2017/12/07 3,165 3,215 3,150 3,205 57,600
2017/12/06 3,130 3,190 3,130 3,165 67,000
2017/12/05 3,140 3,165 3,120 3,155 44,100
2017/12/04 3,175 3,195 3,170 3,175 46,200
2017/12/01 3,205 3,220 3,170 3,175 48,200
2017/11/30 3,190 3,225 3,155 3,220 66,300
2017/11/29 3,200 3,220 3,165 3,190 37,500
2017/11/28 3,125 3,160 3,110 3,160 35,100
2017/11/27 3,230 3,230 3,140 3,155 54,100
2017/11/24 3,150 3,215 3,140 3,215 67,700
2017/11/22 3,130 3,145 3,115 3,140 43,200
2017/11/21 3,115 3,150 3,095 3,130 40,200
2017/11/20 3,150 3,175 3,125 3,125 67,500
2017/11/17 3,120 3,170 3,100 3,120 95,000
2017/11/16 3,070 3,145 3,045 3,120 77,300
2017/11/15 3,155 3,155 3,065 3,075 78,000
2017/11/14 3,165 3,205 3,165 3,185 47,200
2017/11/13 3,155 3,210 3,155 3,190 64,300
2017/11/10 3,150 3,195 3,140 3,185 59,300
2017/11/09 3,270 3,295 3,170 3,205 106,400
2017/11/08 3,205 3,260 3,195 3,245 58,800
2017/11/07 3,205 3,240 3,185 3,235 55,000
2017/11/06 3,200 3,215 3,185 3,205 43,600
2017/11/02 3,235 3,235 3,195 3,215 61,600
2017/11/01 3,220 3,235 3,195 3,200 128,600
2017/10/31 3,265 3,320 3,215 3,235 201,500
2017/10/30 3,250 3,270 3,195 3,255 189,000
2017/10/27 3,235 3,260 3,150 3,240 164,100
2017/10/26 3,175 3,225 3,165 3,195 97,500
2017/10/25 3,170 3,200 3,165 3,170 98,300
2017/10/24 3,200 3,230 3,175 3,205 85,500
2017/10/23 3,220 3,220 3,130 3,200 156,900
2017/10/20 3,200 3,220 3,170 3,210 158,100
2017/10/19 3,180 3,250 3,175 3,230 178,800
2017/10/18 3,160 3,180 3,135 3,155 96,200
2017/10/17 3,120 3,180 3,120 3,180 152,400
2017/10/16 3,170 3,185 3,120 3,130 161,500
2017/10/13 3,150 3,180 3,090 3,160 205,100
2017/10/12 2,982 3,160 2,964 3,145 410,000
2017/10/11 2,772 3,040 2,767 3,030 707,800
2017/10/10 2,728 2,728 2,707 2,722 56,500
2017/10/06 2,727 2,727 2,695 2,703 41,800
2017/10/05 2,739 2,739 2,695 2,715 54,200
2017/10/04 2,710 2,736 2,708 2,726 80,400
2017/10/03 2,706 2,706 2,677 2,698 48,600
2017/10/02 2,716 2,729 2,676 2,679 40,900
2017/09/29 2,689 2,703 2,680 2,696 64,100
2017/09/28 2,671 2,686 2,641 2,685 72,800
2017/09/27 2,642 2,654 2,620 2,646 51,300
2017/09/26 2,649 2,655 2,621 2,637 68,900
2017/09/25 2,671 2,671 2,612 2,653 77,800
2017/09/22 2,665 2,688 2,621 2,677 91,400
2017/09/21 2,665 2,690 2,627 2,667 74,500
2017/09/20 2,684 2,698 2,667 2,670 82,300
2017/09/19 2,682 2,692 2,675 2,683 95,000
2017/09/15 2,652 2,686 2,646 2,647 159,300
2017/09/14 2,680 2,680 2,658 2,674 94,300
2017/09/13 2,699 2,708 2,661 2,668 59,300
2017/09/12 2,680 2,700 2,658 2,694 95,600
2017/09/11 2,657 2,676 2,640 2,649 63,400
2017/09/08 2,670 2,677 2,614 2,624 130,400
2017/09/07 2,665 2,665 2,633 2,661 116,600
2017/09/06 2,559 2,648 2,543 2,642 184,400
2017/09/05 2,575 2,602 2,539 2,541 80,600
2017/09/04 2,571 2,595 2,545 2,560 74,000
2017/09/01 2,560 2,579 2,549 2,572 51,500
2017/08/31 2,541 2,552 2,535 2,548 40,300
2017/08/30 2,560 2,573 2,522 2,543 70,700
2017/08/29 2,545 2,562 2,534 2,550 72,700
2017/08/28 2,534 2,571 2,534 2,564 135,400
2017/08/25 2,543 2,554 2,523 2,533 149,400
2017/08/24 2,558 2,578 2,546 2,557 68,300
2017/08/23 2,571 2,580 2,551 2,558 70,300
2017/08/22 2,560 2,570 2,539 2,551 61,100
2017/08/21 2,578 2,579 2,549 2,560 72,700
2017/08/18 2,570 2,580 2,562 2,566 73,200
2017/08/17 2,593 2,611 2,568 2,596 95,000
2017/08/16 2,616 2,627 2,575 2,602 100,800
2017/08/15 2,597 2,645 2,594 2,616 92,600
2017/08/14 2,600 2,606 2,557 2,565 170,100
2017/08/10 2,660 2,663 2,620 2,631 96,700
2017/08/09 2,686 2,697 2,655 2,670 89,700
2017/08/08 2,723 2,742 2,697 2,701 68,700
2017/08/07 2,700 2,726 2,692 2,723 87,800
2017/08/04 2,681 2,694 2,664 2,692 43,000
2017/08/03 2,681 2,685 2,644 2,677 98,800
2017/08/02 2,650 2,701 2,630 2,688 103,100
2017/08/01 2,627 2,664 2,627 2,659 86,000
2017/07/31 2,658 2,662 2,620 2,623 78,400
2017/07/28 2,651 2,678 2,638 2,651 94,400
2017/07/27 2,609 2,665 2,606 2,649 94,900
2017/07/26 2,615 2,623 2,600 2,609 69,900
2017/07/25 2,622 2,625 2,603 2,613 73,200
2017/07/24 2,637 2,639 2,605 2,625 95,200
2017/07/21 2,622 2,640 2,599 2,637 95,900
2017/07/20 2,611 2,623 2,567 2,622 175,300
2017/07/19 2,644 2,647 2,602 2,611 134,100
2017/07/18 2,680 2,680 2,616 2,620 236,500
2017/07/14 2,705 2,717 2,687 2,692 86,600
2017/07/13 2,716 2,721 2,690 2,705 64,200
2017/07/12 2,717 2,727 2,691 2,707 105,500
2017/07/11 2,708 2,729 2,708 2,712 101,700
2017/07/10 2,742 2,750 2,701 2,708 170,200
2017/07/07 2,681 2,750 2,653 2,721 465,200
2017/07/06 2,915 2,974 2,915 2,958 161,600
2017/07/05 2,880 2,925 2,855 2,917 71,700
2017/07/04 2,965 2,965 2,881 2,882 88,500
2017/07/03 2,928 2,966 2,928 2,952 45,200
2017/06/30 2,955 2,960 2,923 2,937 90,300
2017/06/29 2,951 2,981 2,951 2,978 39,600
2017/06/28 2,961 2,978 2,939 2,942 62,600
2017/06/27 2,998 3,005 2,958 2,984 116,800
2017/06/26 3,010 3,030 2,998 2,998 54,800
2017/06/23 3,015 3,040 3,005 3,030 34,900
2017/06/22 3,050 3,050 3,020 3,020 51,600
2017/06/21 3,020 3,055 3,015 3,030 41,700
2017/06/20 3,070 3,070 3,035 3,045 72,400
2017/06/19 2,970 3,040 2,970 3,035 65,100
2017/06/16 2,970 2,991 2,956 2,972 135,300
2017/06/15 2,993 3,005 2,963 2,986 52,000
2017/06/14 2,980 3,035 2,980 3,000 97,900
2017/06/13 2,931 2,974 2,929 2,960 67,400
2017/06/12 2,983 2,983 2,945 2,959 74,100
2017/06/09 2,990 3,010 2,970 3,005 83,700
2017/06/08 3,050 3,065 3,000 3,005 64,600
2017/06/07 3,005 3,050 2,990 3,040 98,400
2017/06/06 3,120 3,120 3,020 3,025 170,500
2017/06/05 3,110 3,135 3,105 3,120 111,000
2017/06/02 3,150 3,150 3,105 3,135 178,700
2017/06/01 3,130 3,135 3,095 3,135 182,300
2017/05/31 3,135 3,165 3,115 3,130 110,500
2017/05/30 3,125 3,175 3,125 3,145 95,100
2017/05/29 3,150 3,155 3,115 3,120 58,200
2017/05/26 3,115 3,140 3,110 3,140 83,500
2017/05/25 3,110 3,145 3,110 3,115 82,700
2017/05/24 3,125 3,150 3,110 3,145 80,900
2017/05/23 3,105 3,135 3,105 3,120 71,200
2017/05/22 3,145 3,145 3,110 3,115 67,600
2017/05/19 3,150 3,155 3,110 3,145 97,300
2017/05/18 3,115 3,160 3,105 3,140 135,300
2017/05/17 3,150 3,150 3,115 3,125 81,700
2017/05/16 3,130 3,180 3,130 3,160 94,800
2017/05/15 3,130 3,150 3,085 3,125 89,800
2017/05/12 3,135 3,155 3,120 3,150 116,600
2017/05/11 3,140 3,165 3,120 3,145 150,700
2017/05/10 3,120 3,140 3,110 3,120 125,700
2017/05/09 3,080 3,135 3,080 3,100 191,400
2017/05/08 2,990 3,075 2,990 3,075 238,800
2017/05/02 2,936 2,976 2,927 2,969 127,700
2017/05/01 2,855 2,933 2,853 2,926 105,400
2017/04/28 2,865 2,898 2,846 2,881 121,500
2017/04/27 2,828 2,894 2,796 2,889 310,300
2017/04/26 2,816 2,828 2,787 2,826 119,200
2017/04/25 2,804 2,833 2,765 2,799 238,800
2017/04/24 2,699 2,776 2,678 2,769 226,900
2017/04/21 2,670 2,685 2,633 2,677 102,400
2017/04/20 2,689 2,689 2,639 2,662 95,800
2017/04/19 2,595 2,694 2,595 2,655 154,400
2017/04/18 2,660 2,669 2,603 2,645 86,700
2017/04/17 2,552 2,626 2,552 2,626 99,200
2017/04/14 2,655 2,673 2,581 2,589 162,700
2017/04/13 2,520 2,699 2,513 2,659 378,000
2017/04/12 2,470 2,478 2,432 2,472 91,400
2017/04/11 2,457 2,484 2,441 2,484 83,800
2017/04/10 2,521 2,522 2,446 2,455 126,400
2017/04/07 2,600 2,600 2,455 2,489 188,700
2017/04/06 2,575 2,608 2,506 2,509 77,900
2017/04/05 2,561 2,580 2,536 2,575 68,800
2017/04/04 2,630 2,653 2,553 2,561 118,500
2017/04/03 2,625 2,654 2,620 2,630 56,300
2017/03/31 2,632 2,667 2,619 2,621 70,700
2017/03/30 2,636 2,655 2,612 2,624 43,800
2017/03/29 2,634 2,665 2,626 2,662 47,800
2017/03/28 2,607 2,636 2,606 2,623 83,400
2017/03/27 2,585 2,595 2,564 2,586 53,100
2017/03/24 2,578 2,632 2,578 2,604 32,500
2017/03/23 2,592 2,596 2,560 2,591 46,400
2017/03/22 2,620 2,644 2,587 2,587 67,600
2017/03/21 2,623 2,671 2,623 2,662 56,700
2017/03/17 2,612 2,651 2,611 2,648 63,000
2017/03/16 2,620 2,657 2,601 2,637 52,600
2017/03/15 2,600 2,642 2,594 2,630 42,100
2017/03/14 2,635 2,646 2,611 2,614 64,000
2017/03/13 2,656 2,666 2,638 2,644 46,700
2017/03/10 2,722 2,738 2,656 2,674 94,400
2017/03/09 2,593 2,668 2,593 2,665 140,700
2017/03/08 2,576 2,586 2,546 2,570 64,000
2017/03/07 2,580 2,588 2,560 2,567 57,700
2017/03/06 2,597 2,597 2,571 2,580 52,900
2017/03/03 2,593 2,631 2,585 2,597 63,400
2017/03/02 2,608 2,622 2,580 2,591 189,700
2017/03/01 2,592 2,602 2,567 2,590 123,300
2017/02/28 2,610 2,625 2,589 2,592 115,700
2017/02/27 2,575 2,613 2,573 2,596 101,700
2017/02/24 2,620 2,650 2,617 2,625 63,200
2017/02/23 2,720 2,722 2,622 2,666 128,400
2017/02/22 2,710 2,718 2,694 2,716 40,800
2017/02/21 2,716 2,716 2,693 2,716 29,500
2017/02/20 2,744 2,744 2,701 2,719 34,100
2017/02/17 2,727 2,754 2,706 2,734 34,100
2017/02/16 2,770 2,771 2,730 2,739 30,400
2017/02/15 2,790 2,790 2,748 2,769 31,300
2017/02/14 2,799 2,811 2,751 2,751 47,800
2017/02/13 2,780 2,782 2,759 2,779 41,300
2017/02/10 2,736 2,758 2,728 2,747 51,200
2017/02/09 2,704 2,723 2,694 2,699 34,500
2017/02/08 2,702 2,716 2,671 2,709 51,900
2017/02/07 2,670 2,715 2,662 2,695 45,900
2017/02/06 2,730 2,732 2,672 2,692 50,700
2017/02/03 2,713 2,748 2,707 2,717 48,800
2017/02/02 2,752 2,755 2,706 2,710 57,900
2017/02/01 2,705 2,737 2,690 2,730 106,600
2017/01/31 2,732 2,750 2,715 2,727 78,700
2017/01/30 2,792 2,792 2,754 2,769 42,500
2017/01/27 2,848 2,849 2,786 2,793 61,700
2017/01/26 2,819 2,836 2,762 2,825 96,300
2017/01/25 2,790 2,817 2,765 2,807 117,500
2017/01/24 2,773 2,793 2,727 2,745 90,700
2017/01/23 2,824 2,828 2,791 2,804 58,200
2017/01/20 2,843 2,874 2,817 2,849 61,600
2017/01/19 2,902 2,907 2,810 2,817 119,500
2017/01/18 2,900 2,917 2,860 2,907 51,200
2017/01/17 2,950 2,952 2,878 2,902 96,200
2017/01/16 2,900 3,075 2,900 2,977 206,600
2017/01/13 2,798 2,879 2,784 2,868 70,600
2017/01/12 2,883 2,883 2,810 2,835 100,000
2017/01/11 2,900 2,934 2,876 2,890 116,100
2017/01/10 2,860 2,909 2,839 2,885 105,500
2017/01/06 2,833 2,857 2,815 2,855 89,300
2017/01/05 2,860 2,869 2,827 2,859 139,900
2017/01/04 2,809 2,863 2,809 2,860 107,900
2016/12/30 2,760 2,802 2,754 2,787 68,500
2016/12/29 2,810 2,816 2,749 2,768 86,100
2016/12/28 2,835 2,835 2,803 2,813 53,500
2016/12/27 2,776 2,825 2,776 2,820 73,100
2016/12/26 2,756 2,818 2,738 2,804 63,700
2016/12/22 2,729 2,768 2,710 2,756 49,000
2016/12/21 2,801 2,809 2,751 2,761 76,100
2016/12/20 2,793 2,833 2,770 2,805 167,900
2016/12/19 2,878 2,899 2,790 2,803 236,600
2016/12/16 2,784 2,944 2,770 2,910 303,000
2016/12/15 2,740 2,776 2,723 2,765 98,100
2016/12/14 2,718 2,787 2,686 2,765 152,400
2016/12/13 2,630 2,716 2,608 2,708 184,100
2016/12/12 2,502 2,645 2,502 2,632 214,700
2016/12/09 2,447 2,489 2,440 2,486 83,000
2016/12/08 2,467 2,470 2,421 2,447 51,800
2016/12/07 2,445 2,476 2,405 2,432 80,300
2016/12/06 2,416 2,441 2,402 2,419 73,500
2016/12/05 2,390 2,398 2,353 2,391 59,800
2016/12/02 2,411 2,428 2,392 2,410 47,900
2016/12/01 2,451 2,488 2,414 2,418 79,900
2016/11/30 2,496 2,496 2,424 2,430 71,800
2016/11/29 2,474 2,499 2,458 2,480 60,000
2016/11/28 2,400 2,472 2,400 2,466 66,000
2016/11/25 2,461 2,478 2,399 2,420 116,100
2016/11/24 2,499 2,500 2,466 2,474 54,200
2016/11/22 2,455 2,498 2,429 2,494 77,900
2016/11/21 2,444 2,479 2,412 2,452 82,800
2016/11/18 2,439 2,441 2,396 2,440 62,300
2016/11/17 2,394 2,399 2,368 2,396 45,000
2016/11/16 2,408 2,418 2,366 2,411 45,800
2016/11/15 2,410 2,418 2,360 2,395 44,600
2016/11/14 2,400 2,431 2,373 2,390 56,900
2016/11/11 2,421 2,434 2,355 2,376 85,700
2016/11/10 2,430 2,430 2,379 2,402 65,300
2016/11/09 2,363 2,378 2,239 2,284 109,600
2016/11/08 2,388 2,388 2,354 2,360 36,300
2016/11/07 2,333 2,365 2,312 2,359 54,600
2016/11/04 2,329 2,334 2,304 2,327 43,800
2016/11/02 2,450 2,450 2,366 2,378 74,900
2016/11/01 2,416 2,463 2,402 2,462 63,000
2016/10/31 2,425 2,448 2,413 2,446 47,300
2016/10/28 2,429 2,432 2,407 2,423 74,300
2016/10/27 2,422 2,423 2,395 2,417 52,600
2016/10/26 2,408 2,428 2,396 2,421 48,800
2016/10/25 2,385 2,443 2,385 2,439 83,700
2016/10/24 2,386 2,388 2,356 2,369 39,200
2016/10/21 2,429 2,429 2,387 2,392 43,000
2016/10/20 2,406 2,424 2,397 2,423 75,300
2016/10/19 2,388 2,438 2,388 2,421 74,800
2016/10/18 2,402 2,406 2,375 2,386 45,100
2016/10/17 2,435 2,435 2,393 2,414 64,100
2016/10/14 2,422 2,445 2,416 2,431 73,700
2016/10/13 2,380 2,441 2,368 2,432 147,500
2016/10/12 2,300 2,378 2,283 2,368 114,900
2016/10/11 2,333 2,386 2,288 2,300 144,400
2016/10/07 2,325 2,330 2,294 2,314 77,800
2016/10/06 2,316 2,326 2,305 2,322 49,500
2016/10/05 2,316 2,335 2,296 2,304 71,700
2016/10/04 2,319 2,319 2,294 2,312 58,200
2016/10/03 2,290 2,321 2,283 2,314 101,800
2016/09/30 2,280 2,280 2,247 2,257 47,800
2016/09/29 2,299 2,322 2,285 2,310 71,000
2016/09/28 2,283 2,313 2,262 2,311 126,300
2016/09/27 2,214 2,272 2,184 2,272 99,800
2016/09/26 2,238 2,248 2,198 2,216 57,100

このページの先頭へ