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 |