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
2010/12/30 3,075 3,090 3,030 3,080 2,900
2010/12/29 3,040 3,085 3,040 3,080 7,900
2010/12/28 3,045 3,055 3,025 3,055 2,000
2010/12/27 3,025 3,045 3,025 3,035 2,200
2010/12/24 3,050 3,065 3,020 3,030 5,000
2010/12/20 3,125 3,125 3,050 3,100 6,600
2010/12/17 3,060 3,085 3,055 3,070 3,400
2010/12/16 3,070 3,115 3,060 3,085 14,200
2010/12/15 3,060 3,075 3,040 3,075 14,300
2010/12/14 3,000 3,050 3,000 3,045 7,600
2010/12/13 3,000 3,005 2,993 3,000 16,800
2010/12/10 3,015 3,040 3,000 3,000 18,900
2010/12/09 3,060 3,065 3,040 3,055 12,000
2010/12/08 3,060 3,080 3,050 3,055 7,200
2010/12/07 3,090 3,090 3,085 3,090 2,400
2010/12/06 3,115 3,120 3,100 3,120 4,400
2010/12/03 3,115 3,125 3,090 3,120 4,200
2010/12/02 3,135 3,135 3,115 3,120 5,200
2010/12/01 3,120 3,120 3,075 3,120 3,300
2010/11/30 3,085 3,120 3,060 3,120 5,400
2010/11/29 3,090 3,090 3,070 3,085 2,000
2010/11/26 3,095 3,095 3,070 3,090 2,600
2010/11/25 3,135 3,135 3,065 3,095 5,200
2010/11/24 3,030 3,120 3,030 3,120 7,200
2010/11/22 3,150 3,170 3,105 3,170 5,800
2010/11/19 3,100 3,150 3,100 3,135 7,200
2010/11/18 3,125 3,135 3,075 3,135 5,100
2010/11/17 3,120 3,120 3,060 3,060 2,500
2010/11/16 3,115 3,120 3,095 3,120 5,500
2010/11/15 3,120 3,125 3,105 3,115 5,200
2010/11/12 3,130 3,130 3,080 3,130 6,400
2010/11/11 3,120 3,130 3,100 3,130 3,800
2010/11/10 3,120 3,140 3,120 3,135 4,000
2010/11/09 3,155 3,160 3,060 3,130 6,400
2010/11/08 3,100 3,155 3,100 3,155 3,400
2010/11/05 3,115 3,150 3,100 3,130 7,800
2010/11/04 3,125 3,125 3,100 3,115 4,800
2010/11/02 3,135 3,135 3,115 3,120 6,700
2010/11/01 3,155 3,165 3,130 3,135 7,800
2010/10/29 3,080 3,170 3,080 3,155 10,100
2010/10/28 3,030 3,080 3,025 3,075 8,300
2010/10/27 3,020 3,025 3,015 3,025 4,500
2010/10/26 3,015 3,020 3,000 3,010 5,600
2010/10/25 3,000 3,010 2,980 3,010 4,200
2010/10/22 3,000 3,000 2,980 2,999 3,500
2010/10/21 3,025 3,025 3,000 3,000 20,100
2010/10/20 2,999 3,020 2,970 3,020 13,200
2010/10/19 2,977 2,995 2,970 2,970 8,100
2010/10/18 2,948 2,977 2,923 2,977 5,200
2010/10/15 2,890 2,965 2,890 2,920 5,500
2010/10/14 2,950 2,987 2,940 2,987 5,900
2010/10/13 2,900 2,920 2,900 2,900 2,000
2010/10/12 2,931 2,959 2,860 2,899 14,200
2010/10/08 2,931 2,948 2,921 2,921 8,900
2010/10/07 2,959 2,959 2,933 2,933 5,900
2010/10/06 2,935 2,955 2,930 2,936 8,600
2010/10/05 2,940 2,970 2,930 2,960 23,000
2010/10/04 2,960 2,970 2,930 2,944 9,600
2010/10/01 2,960 2,983 2,945 2,979 16,100
2010/09/30 2,988 2,988 2,941 2,941 3,700
2010/09/29 2,980 2,988 2,940 2,988 1,600
2010/09/28 2,993 2,993 2,931 2,989 2,000
2010/09/27 2,998 2,998 2,981 2,992 4,100
2010/09/24 2,987 2,987 2,978 2,984 2,900
2010/09/22 2,989 2,990 2,965 2,986 2,600
2010/09/21 2,990 2,990 2,952 2,956 8,900
2010/09/17 2,965 2,969 2,929 2,969 5,700
2010/09/16 2,960 2,990 2,950 2,965 5,500
2010/09/15 2,959 2,990 2,950 2,955 10,000
2010/09/14 2,930 2,955 2,930 2,939 8,500
2010/09/13 2,831 2,912 2,831 2,912 6,400
2010/09/10 2,817 2,840 2,817 2,839 2,600
2010/09/09 2,829 2,830 2,820 2,830 1,700
2010/09/08 2,815 2,830 2,803 2,830 3,800
2010/09/07 2,833 2,842 2,800 2,811 8,000
2010/09/06 2,837 2,850 2,800 2,839 7,800
2010/09/03 2,820 2,820 2,800 2,803 8,900
2010/09/02 2,883 2,883 2,811 2,835 5,900
2010/09/01 2,890 2,890 2,810 2,884 9,200
2010/08/31 2,870 2,895 2,837 2,895 9,400
2010/08/30 2,880 2,905 2,876 2,900 13,700
2010/08/27 2,900 2,910 2,879 2,895 10,000
2010/08/26 2,930 2,990 2,921 2,960 9,100
2010/08/25 2,950 2,950 2,923 2,932 8,300
2010/08/24 2,961 2,962 2,950 2,950 6,800
2010/08/23 2,967 2,975 2,960 2,961 4,300
2010/08/20 2,989 2,989 2,963 2,965 7,400
2010/08/19 2,971 2,995 2,971 2,990 5,400
2010/08/18 3,000 3,000 2,980 2,981 4,700
2010/08/17 2,990 3,000 2,981 2,990 4,400
2010/08/16 2,989 3,005 2,989 2,998 4,200
2010/08/13 2,975 3,000 2,970 3,000 6,500
2010/08/12 3,000 3,000 2,930 2,988 12,100
2010/08/11 3,025 3,030 3,000 3,010 5,900
2010/08/10 3,035 3,035 3,020 3,025 9,100
2010/08/09 3,035 3,050 3,035 3,050 4,300
2010/08/06 3,040 3,050 3,035 3,035 3,500
2010/08/05 3,045 3,070 3,035 3,040 8,800
2010/08/04 3,020 3,040 3,010 3,040 9,400
2010/08/03 3,005 3,020 2,995 3,020 5,500
2010/08/02 3,000 3,030 3,000 3,015 5,400
2010/07/30 2,990 3,040 2,990 3,040 5,700
2010/07/29 3,000 3,000 2,977 2,993 11,700
2010/07/28 3,030 3,040 2,999 3,010 25,100
2010/07/27 3,055 3,055 3,010 3,030 8,600
2010/07/26 3,000 3,060 3,000 3,040 13,000
2010/07/23 3,030 3,055 3,010 3,010 5,500
2010/07/22 3,040 3,040 3,020 3,030 3,600
2010/07/21 3,025 3,040 3,015 3,030 3,300
2010/07/20 3,050 3,055 2,990 2,993 5,100
2010/07/16 3,020 3,040 2,992 3,020 5,000
2010/07/15 3,040 3,040 2,995 3,020 7,900
2010/07/14 3,050 3,085 2,995 3,040 12,100
2010/07/13 3,100 3,120 3,005 3,020 12,200
2010/07/12 3,095 3,120 3,070 3,115 11,200
2010/07/09 3,050 3,095 2,985 3,085 24,900
2010/07/08 2,910 2,990 2,910 2,951 46,900
2010/07/07 3,035 3,035 3,005 3,030 8,400
2010/07/06 3,000 3,030 2,991 3,010 7,700
2010/07/05 2,999 3,000 2,986 2,999 6,500
2010/07/02 2,960 2,965 2,955 2,963 7,000
2010/07/01 2,977 2,984 2,930 2,955 10,800
2010/06/30 2,970 3,000 2,970 2,977 30,800
2010/06/29 3,065 3,090 3,055 3,070 9,900
2010/06/28 3,120 3,130 3,085 3,090 10,400
2010/06/25 3,120 3,120 3,060 3,100 29,400
2010/06/24 3,150 3,180 3,130 3,150 18,000
2010/06/23 3,215 3,220 3,165 3,180 8,300
2010/06/22 3,245 3,245 3,220 3,230 15,100
2010/06/21 3,240 3,300 3,240 3,255 20,600
2010/06/18 3,340 3,340 3,270 3,300 6,400
2010/06/17 3,380 3,380 3,310 3,360 5,000
2010/06/16 3,380 3,385 3,350 3,380 3,100
2010/06/15 3,375 3,375 3,350 3,375 2,500
2010/06/14 3,365 3,375 3,350 3,375 1,700
2010/06/11 3,310 3,370 3,310 3,365 6,200
2010/06/10 3,260 3,310 3,230 3,310 5,800
2010/06/09 3,320 3,320 3,245 3,245 4,800
2010/06/08 3,240 3,310 3,240 3,300 6,200
2010/06/07 3,350 3,380 3,245 3,310 8,500
2010/06/04 3,350 3,390 3,340 3,380 6,500
2010/06/03 3,355 3,360 3,315 3,350 5,300
2010/06/02 3,360 3,360 3,320 3,350 6,000
2010/06/01 3,340 3,350 3,310 3,350 3,800
2010/05/31 3,220 3,310 3,190 3,310 11,100
2010/05/28 3,170 3,185 3,100 3,155 9,800
2010/05/27 3,200 3,200 3,100 3,130 12,000
2010/05/26 3,075 3,220 3,075 3,200 10,100
2010/05/25 3,175 3,175 3,050 3,065 14,500
2010/05/24 3,310 3,310 3,175 3,175 25,500
2010/05/21 3,270 3,340 3,195 3,305 34,300
2010/05/20 3,390 3,390 3,280 3,310 13,000
2010/05/19 3,350 3,350 3,260 3,300 18,700
2010/05/18 3,370 3,375 3,280 3,315 12,800
2010/05/17 3,395 3,395 3,335 3,345 5,800
2010/05/14 3,380 3,415 3,365 3,415 10,300
2010/05/13 3,355 3,380 3,340 3,380 15,100
2010/05/12 3,385 3,385 3,260 3,300 8,100
2010/05/11 3,390 3,395 3,300 3,300 7,000
2010/05/10 3,230 3,355 3,225 3,330 9,200
2010/05/07 3,250 3,250 3,175 3,225 31,100
2010/05/06 3,330 3,330 3,305 3,310 13,300
2010/04/30 3,350 3,380 3,350 3,360 8,400
2010/04/28 3,320 3,380 3,320 3,350 12,000
2010/04/27 3,360 3,360 3,345 3,350 5,300
2010/04/26 3,360 3,375 3,340 3,355 7,600
2010/04/23 3,355 3,360 3,335 3,340 7,800
2010/04/22 3,385 3,385 3,350 3,360 8,600
2010/04/21 3,365 3,390 3,365 3,370 10,000
2010/04/20 3,400 3,400 3,325 3,365 7,800
2010/04/19 3,340 3,345 3,310 3,345 18,800
2010/04/16 3,375 3,375 3,340 3,350 24,700
2010/04/15 3,405 3,410 3,365 3,385 29,300
2010/04/14 3,415 3,425 3,400 3,405 21,600
2010/04/13 3,420 3,430 3,400 3,410 27,300
2010/04/12 3,440 3,460 3,400 3,425 32,300
2010/04/09 3,370 3,405 3,365 3,400 21,300
2010/04/08 3,490 3,490 3,360 3,365 62,700
2010/04/07 3,445 3,485 3,445 3,485 28,900
2010/04/06 3,485 3,485 3,410 3,420 77,000
2010/04/05 3,700 3,710 3,660 3,665 10,400
2010/04/02 3,740 3,740 3,695 3,695 22,000
2010/04/01 3,680 3,710 3,675 3,700 25,000

このページの先頭へ