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(7730)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/15 1,796 1,830 1,776 1,780 468,500
2024/04/12 1,811 1,818 1,792 1,792 362,300
2024/04/11 1,805 1,819 1,798 1,811 513,000
2024/04/10 1,818 1,834 1,807 1,813 644,600
2024/04/09 1,843 1,878 1,828 1,830 1,624,500
2024/04/08 1,944 1,959 1,932 1,943 431,200
2024/04/05 1,919 1,943 1,906 1,930 202,100
2024/04/04 1,935 1,949 1,918 1,930 226,100
2024/04/03 1,905 1,929 1,875 1,911 375,300
2024/04/02 1,998 1,998 1,937 1,944 325,300
2024/04/01 2,003 2,032 1,998 2,011 210,200
2024/03/29 1,972 1,996 1,971 1,985 207,100
2024/03/28 2,011 2,024 1,972 1,973 208,800
2024/03/27 2,008 2,053 2,008 2,025 331,300
2024/03/26 1,972 1,995 1,959 1,991 167,600
2024/03/25 2,010 2,017 1,977 1,982 268,500
2024/03/22 2,013 2,020 1,992 2,011 224,800
2024/03/21 2,035 2,035 2,010 2,013 247,200
2024/03/19 2,037 2,043 1,998 2,020 195,900
2024/03/18 2,044 2,045 2,025 2,040 191,400
2024/03/15 2,029 2,055 2,020 2,045 201,700
2024/03/14 2,020 2,024 1,996 2,019 134,500
2024/03/13 2,025 2,051 2,014 2,026 146,000
2024/03/12 2,010 2,022 1,972 2,021 201,700
2024/03/11 2,100 2,110 2,005 2,031 292,800
2024/03/08 2,102 2,153 2,100 2,130 247,800
2024/03/07 2,130 2,145 2,122 2,126 207,500
2024/03/06 2,089 2,129 2,083 2,120 198,100
2024/03/05 2,090 2,108 2,067 2,103 163,400
2024/03/04 2,105 2,109 2,072 2,090 289,500
2024/03/01 2,021 2,072 2,019 2,055 226,700
2024/02/29 2,045 2,055 2,016 2,040 222,100
2024/02/28 2,039 2,052 2,031 2,044 157,300
2024/02/27 2,049 2,088 2,043 2,070 295,100
2024/02/26 2,053 2,082 2,046 2,061 222,100
2024/02/22 2,044 2,046 2,029 2,045 185,600
2024/02/21 2,060 2,060 2,031 2,054 161,800
2024/02/20 2,099 2,099 2,065 2,070 125,500
2024/02/19 2,080 2,089 2,067 2,086 148,300
2024/02/16 2,060 2,088 2,055 2,075 177,900
2024/02/15 2,065 2,067 2,028 2,055 167,900
2024/02/14 2,051 2,051 2,014 2,045 260,100
2024/02/13 2,042 2,080 2,039 2,066 197,400
2024/02/09 2,050 2,056 2,036 2,040 183,900
2024/02/08 2,070 2,080 2,045 2,070 152,700
2024/02/07 2,052 2,058 2,034 2,055 164,300
2024/02/06 2,072 2,082 2,056 2,065 164,800
2024/02/05 2,085 2,099 2,064 2,073 195,500
2024/02/02 2,071 2,073 2,052 2,065 141,000
2024/02/01 2,050 2,070 2,033 2,061 156,800
2024/01/31 2,051 2,064 2,038 2,063 160,500
2024/01/30 2,083 2,096 2,069 2,077 139,100
2024/01/29 2,080 2,092 2,061 2,085 163,600
2024/01/26 2,064 2,086 2,056 2,064 204,900
2024/01/25 2,035 2,093 2,023 2,083 378,300
2024/01/24 2,094 2,106 2,051 2,059 340,500
2024/01/23 2,154 2,175 2,108 2,124 246,100
2024/01/22 2,130 2,178 2,130 2,143 272,500
2024/01/19 2,173 2,180 2,137 2,144 317,300
2024/01/18 2,191 2,195 2,139 2,142 254,600
2024/01/17 2,248 2,270 2,194 2,194 249,100
2024/01/16 2,286 2,297 2,231 2,232 333,200
2024/01/15 2,316 2,410 2,305 2,306 607,000
2024/01/12 2,266 2,294 2,241 2,269 427,400
2024/01/11 2,227 2,247 2,216 2,234 208,000
2024/01/10 2,194 2,234 2,189 2,228 309,700
2024/01/09 2,155 2,199 2,149 2,199 252,800
2024/01/05 2,153 2,155 2,128 2,134 169,900
2024/01/04 2,106 2,145 2,071 2,143 226,200
2023/12/29 2,155 2,155 2,126 2,134 110,800
2023/12/28 2,121 2,149 2,120 2,147 155,900
2023/12/27 2,110 2,146 2,105 2,134 192,200
2023/12/26 2,062 2,095 2,060 2,095 180,500
2023/12/25 2,114 2,114 2,063 2,065 116,700
2023/12/22 2,090 2,098 2,068 2,089 121,800
2023/12/21 2,130 2,144 2,085 2,089 234,500
2023/12/20 2,167 2,194 2,167 2,173 208,200
2023/12/19 2,181 2,181 2,110 2,146 334,900
2023/12/18 2,190 2,213 2,160 2,178 302,500
2023/12/15 2,188 2,219 2,167 2,210 334,300
2023/12/14 2,161 2,190 2,157 2,162 201,800
2023/12/13 2,187 2,187 2,166 2,169 179,200
2023/12/12 2,183 2,190 2,165 2,167 199,600
2023/12/11 2,200 2,211 2,153 2,163 266,500
2023/12/08 2,224 2,224 2,161 2,177 400,800
2023/12/07 2,237 2,263 2,209 2,210 286,700
2023/12/06 2,198 2,242 2,195 2,242 230,100
2023/12/05 2,193 2,209 2,177 2,184 277,500
2023/12/04 2,204 2,220 2,180 2,206 226,200
2023/12/01 2,200 2,208 2,179 2,186 181,500
2023/11/30 2,172 2,198 2,169 2,193 225,200
2023/11/29 2,131 2,177 2,131 2,169 158,500
2023/11/28 2,137 2,151 2,117 2,151 157,400
2023/11/27 2,150 2,165 2,124 2,137 152,800
2023/11/24 2,149 2,160 2,122 2,147 143,400
2023/11/22 2,103 2,138 2,089 2,138 172,800
2023/11/21 2,159 2,159 2,106 2,114 207,000
2023/11/20 2,180 2,183 2,134 2,154 239,900
2023/11/17 2,155 2,188 2,145 2,187 328,600
2023/11/16 2,135 2,159 2,114 2,120 260,600
2023/11/15 2,089 2,143 2,088 2,135 287,700
2023/11/14 2,065 2,083 2,046 2,068 145,700
2023/11/13 2,073 2,080 2,030 2,041 175,300
2023/11/10 2,057 2,071 2,037 2,063 105,100
2023/11/09 2,078 2,084 2,050 2,075 175,100
2023/11/08 2,100 2,119 2,076 2,086 249,200
2023/11/07 2,131 2,144 2,093 2,093 159,400
2023/11/06 2,113 2,150 2,101 2,131 308,500
2023/11/02 2,090 2,105 2,072 2,088 179,700
2023/11/01 2,076 2,081 2,050 2,073 236,900
2023/10/31 2,016 2,041 2,007 2,036 306,000
2023/10/30 2,015 2,037 2,004 2,022 261,400
2023/10/27 2,036 2,042 2,010 2,035 236,400
2023/10/26 2,052 2,063 2,002 2,018 359,300
2023/10/25 2,117 2,117 2,062 2,066 277,000
2023/10/24 2,064 2,132 2,047 2,125 494,800
2023/10/23 2,045 2,066 2,018 2,051 435,400
2023/10/20 2,023 2,077 2,018 2,058 381,000
2023/10/19 2,038 2,059 2,019 2,033 272,000
2023/10/18 2,013 2,069 2,012 2,063 408,200
2023/10/17 1,969 2,030 1,964 2,013 351,600
2023/10/16 1,969 1,969 1,919 1,934 532,000
2023/10/13 1,977 2,043 1,956 1,990 1,303,600
2023/10/12 1,875 1,885 1,824 1,865 491,200
2023/10/11 1,885 1,915 1,881 1,906 450,300
2023/10/10 1,876 1,886 1,859 1,881 247,100
2023/10/06 1,875 1,909 1,875 1,880 266,000
2023/10/05 1,820 1,872 1,813 1,872 291,800
2023/10/04 1,817 1,830 1,803 1,817 232,100
2023/10/03 1,829 1,840 1,809 1,827 206,300
2023/10/02 1,828 1,858 1,815 1,817 261,400
2023/09/29 1,852 1,855 1,796 1,814 276,700
2023/09/28 1,873 1,873 1,827 1,839 257,500
2023/09/27 1,859 1,895 1,835 1,892 254,400
2023/09/26 1,902 1,902 1,868 1,875 174,700
2023/09/25 1,879 1,911 1,877 1,907 233,000
2023/09/22 1,840 1,865 1,835 1,855 323,600
2023/09/21 1,865 1,879 1,830 1,840 282,000
2023/09/20 1,891 1,905 1,876 1,877 260,500
2023/09/19 1,919 1,919 1,883 1,897 330,000
2023/09/15 1,920 1,920 1,891 1,916 338,600
2023/09/14 1,933 1,945 1,908 1,910 247,700
2023/09/13 1,914 1,930 1,898 1,906 277,700
2023/09/12 1,875 1,915 1,870 1,914 344,100
2023/09/11 1,859 1,878 1,855 1,861 168,100
2023/09/08 1,878 1,899 1,855 1,857 271,500
2023/09/07 1,902 1,902 1,872 1,891 269,800
2023/09/06 1,910 1,919 1,898 1,902 216,000
2023/09/05 1,898 1,911 1,873 1,911 302,500
2023/09/04 1,925 1,949 1,904 1,908 281,400
2023/09/01 1,895 1,942 1,888 1,940 453,000
2023/08/31 1,890 1,902 1,886 1,898 282,300
2023/08/30 1,862 1,901 1,862 1,889 300,500
2023/08/29 1,859 1,900 1,840 1,878 478,800
2023/08/28 1,850 1,860 1,822 1,860 224,700
2023/08/25 1,802 1,845 1,795 1,831 258,000
2023/08/24 1,810 1,822 1,801 1,812 141,900
2023/08/23 1,820 1,822 1,801 1,810 209,700
2023/08/22 1,815 1,837 1,802 1,827 166,500
2023/08/21 1,791 1,800 1,775 1,792 243,400
2023/08/18 1,776 1,795 1,762 1,780 294,600
2023/08/17 1,847 1,847 1,771 1,781 370,700
2023/08/16 1,865 1,874 1,844 1,854 179,800
2023/08/15 1,936 1,943 1,887 1,887 432,900
2023/08/14 1,930 1,960 1,929 1,935 326,200
2023/08/10 1,924 1,934 1,893 1,916 372,000
2023/08/09 1,888 1,938 1,871 1,934 657,600
2023/08/08 1,868 1,876 1,847 1,869 266,700
2023/08/07 1,813 1,868 1,807 1,868 297,400
2023/08/04 1,797 1,816 1,788 1,813 258,400
2023/08/03 1,853 1,859 1,810 1,815 477,000
2023/08/02 1,840 1,886 1,835 1,853 519,100
2023/08/01 1,836 1,848 1,828 1,840 251,400
2023/07/31 1,835 1,839 1,808 1,826 325,900
2023/07/28 1,800 1,815 1,777 1,801 372,200
2023/07/27 1,848 1,848 1,800 1,817 300,000
2023/07/26 1,848 1,859 1,838 1,840 287,700
2023/07/25 1,825 1,869 1,807 1,867 526,000
2023/07/24 1,826 1,840 1,798 1,822 495,600
2023/07/21 1,730 1,815 1,721 1,813 748,400
2023/07/20 1,734 1,737 1,709 1,709 279,400
2023/07/19 1,767 1,786 1,736 1,746 444,800
2023/07/18 1,753 1,806 1,753 1,766 636,300
2023/07/14 1,741 1,798 1,734 1,751 1,290,200
2023/07/13 1,643 1,652 1,631 1,643 219,400
2023/07/12 1,646 1,650 1,635 1,638 226,200
2023/07/11 1,660 1,670 1,641 1,646 290,500
2023/07/10 1,625 1,648 1,615 1,637 314,200
2023/07/07 1,618 1,633 1,603 1,614 380,600
2023/07/06 1,658 1,661 1,624 1,628 486,100
2023/07/05 1,681 1,685 1,667 1,668 255,500
2023/07/04 1,696 1,696 1,678 1,682 268,200
2023/07/03 1,715 1,728 1,706 1,710 198,100
2023/06/30 1,702 1,702 1,679 1,698 298,300
2023/06/29 1,709 1,715 1,699 1,712 306,700
2023/06/28 1,690 1,700 1,676 1,700 246,300
2023/06/27 1,690 1,692 1,662 1,677 365,500
2023/06/26 1,714 1,719 1,692 1,711 237,700
2023/06/23 1,720 1,733 1,696 1,708 289,500
2023/06/22 1,735 1,737 1,709 1,710 273,700

このページの先頭へ