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
2011/12/30 2,640 2,650 2,640 2,650 300
2011/12/29 2,646 2,650 2,636 2,645 1,100
2011/12/28 2,639 2,639 2,638 2,638 400
2011/12/27 2,650 2,651 2,620 2,630 900
2011/12/26 2,640 2,642 2,611 2,642 8,700
2011/12/22 2,650 2,650 2,641 2,642 8,400
2011/12/21 2,649 2,650 2,610 2,615 8,900
2011/12/20 2,648 2,649 2,605 2,649 12,900
2011/12/19 2,617 2,632 2,605 2,632 3,700
2011/12/16 2,630 2,630 2,605 2,605 7,600
2011/12/15 2,639 2,639 2,630 2,630 6,800
2011/12/14 2,644 2,650 2,618 2,639 5,700
2011/12/13 2,631 2,649 2,600 2,639 8,300
2011/12/12 2,650 2,655 2,630 2,630 7,600
2011/12/09 2,648 2,648 2,606 2,639 3,900
2011/12/08 2,637 2,648 2,635 2,648 1,900
2011/12/07 2,630 2,631 2,601 2,626 9,100
2011/12/06 2,616 2,644 2,616 2,629 1,500
2011/12/05 2,600 2,639 2,600 2,639 7,400
2011/12/02 2,560 2,645 2,557 2,580 14,800
2011/12/01 2,610 2,626 2,557 2,558 14,800
2011/11/30 2,572 2,600 2,564 2,593 4,000
2011/11/29 2,559 2,592 2,540 2,592 5,600
2011/11/28 2,605 2,605 2,560 2,560 8,000
2011/11/25 2,623 2,624 2,606 2,610 1,200
2011/11/24 2,629 2,629 2,600 2,607 3,800
2011/11/22 2,618 2,630 2,610 2,630 1,500
2011/11/21 2,650 2,652 2,630 2,630 8,300
2011/11/18 2,650 2,650 2,616 2,637 9,400
2011/11/17 2,652 2,655 2,651 2,655 2,200
2011/11/16 2,670 2,675 2,670 2,675 8,100
2011/11/15 2,650 2,675 2,648 2,675 6,500
2011/11/14 2,650 2,660 2,648 2,648 5,400
2011/11/11 2,670 2,670 2,648 2,648 11,800
2011/11/10 2,630 2,659 2,630 2,648 4,200
2011/11/09 2,655 2,685 2,645 2,679 6,200
2011/11/08 2,650 2,658 2,630 2,635 15,600
2011/11/07 2,705 2,725 2,690 2,690 10,500
2011/11/04 2,725 2,760 2,705 2,705 12,100
2011/11/02 2,777 2,777 2,725 2,725 8,100
2011/11/01 2,778 2,779 2,777 2,777 5,200
2011/10/31 2,760 2,785 2,743 2,779 7,900
2011/10/28 2,722 2,765 2,720 2,760 11,900
2011/10/27 2,740 2,754 2,711 2,730 7,400
2011/10/26 2,741 2,756 2,740 2,740 4,500
2011/10/25 2,722 2,775 2,710 2,740 3,800
2011/10/24 2,760 2,760 2,741 2,750 2,900
2011/10/21 2,740 2,749 2,731 2,749 2,800
2011/10/20 2,830 2,830 2,771 2,775 2,800
2011/10/19 2,844 2,845 2,830 2,833 6,800
2011/10/18 2,830 2,841 2,829 2,831 3,700
2011/10/17 2,838 2,870 2,838 2,851 5,200
2011/10/14 2,860 2,872 2,821 2,852 5,200
2011/10/13 2,801 2,875 2,801 2,870 14,000
2011/10/12 2,789 2,800 2,750 2,800 19,400
2011/10/11 2,630 2,700 2,630 2,670 6,100
2011/10/07 2,617 2,630 2,612 2,630 1,900
2011/10/06 2,630 2,642 2,605 2,605 2,000
2011/10/05 2,649 2,649 2,613 2,627 2,300
2011/10/04 2,680 2,680 2,640 2,649 3,200
2011/10/03 2,700 2,712 2,631 2,682 4,500
2011/09/30 2,665 2,700 2,665 2,700 2,500
2011/09/29 2,687 2,690 2,660 2,665 1,900
2011/09/28 2,660 2,693 2,660 2,682 900
2011/09/27 2,671 2,685 2,635 2,655 1,300
2011/09/26 2,616 2,672 2,580 2,671 2,600
2011/09/22 2,596 2,666 2,596 2,666 2,200
2011/09/21 2,598 2,598 2,598 2,598 200
2011/09/20 2,640 2,640 2,602 2,639 1,700
2011/09/16 2,601 2,625 2,593 2,625 400
2011/09/15 2,601 2,601 2,601 2,601 100
2011/09/14 2,591 2,610 2,591 2,609 1,000
2011/09/13 2,609 2,609 2,576 2,576 800
2011/09/12 2,610 2,610 2,562 2,562 400
2011/09/09 2,575 2,580 2,561 2,561 800
2011/09/08 2,571 2,580 2,560 2,576 700
2011/09/07 2,640 2,640 2,580 2,580 800
2011/09/06 2,600 2,610 2,575 2,575 5,700
2011/09/05 2,681 2,685 2,681 2,685 200
2011/09/02 2,641 2,641 2,631 2,631 4,200
2011/09/01 2,670 2,670 2,646 2,650 7,600
2011/08/31 2,650 2,676 2,645 2,676 8,600
2011/08/30 2,621 2,650 2,621 2,641 8,300
2011/08/29 2,553 2,640 2,553 2,605 25,200
2011/08/26 2,691 2,695 2,683 2,683 14,900
2011/08/25 2,700 2,705 2,686 2,686 6,000
2011/08/24 2,730 2,731 2,660 2,688 11,600
2011/08/23 2,740 2,740 2,720 2,723 8,500
2011/08/22 2,764 2,764 2,726 2,739 4,300
2011/08/19 2,740 2,740 2,710 2,714 7,500
2011/08/18 2,789 2,789 2,740 2,740 2,600
2011/08/17 2,775 2,775 2,757 2,760 3,400
2011/08/16 2,780 2,780 2,761 2,770 3,100
2011/08/15 2,741 2,760 2,741 2,750 6,100
2011/08/12 2,730 2,740 2,730 2,738 3,500
2011/08/11 2,718 2,718 2,686 2,702 3,800
2011/08/10 2,710 2,720 2,700 2,701 6,300
2011/08/09 2,666 2,700 2,666 2,680 16,400
2011/08/08 2,751 2,780 2,751 2,751 4,600
2011/08/05 2,700 2,815 2,700 2,805 28,100
2011/08/04 2,900 2,900 2,850 2,860 2,700
2011/08/03 2,870 2,870 2,841 2,855 8,100
2011/08/02 2,880 2,890 2,877 2,883 5,400
2011/08/01 2,889 2,900 2,886 2,890 5,600
2011/07/29 2,895 2,900 2,889 2,889 6,900
2011/07/28 2,900 2,900 2,886 2,886 2,400
2011/07/27 2,900 2,905 2,881 2,903 3,500
2011/07/26 2,903 2,905 2,900 2,902 4,200
2011/07/25 2,909 2,910 2,908 2,910 1,300
2011/07/22 2,931 2,934 2,902 2,909 1,600
2011/07/21 2,910 2,931 2,900 2,931 2,600
2011/07/20 2,910 2,920 2,900 2,910 3,300
2011/07/19 2,900 2,904 2,899 2,904 2,300
2011/07/15 2,891 2,891 2,877 2,877 3,600
2011/07/14 2,900 2,905 2,891 2,891 2,000
2011/07/13 2,900 2,904 2,900 2,903 2,300
2011/07/12 2,892 2,905 2,888 2,905 9,600
2011/07/11 2,890 2,891 2,887 2,889 2,300
2011/07/08 2,880 2,894 2,880 2,894 3,200
2011/07/07 2,851 2,877 2,850 2,877 5,800
2011/07/06 2,830 2,860 2,830 2,855 3,600
2011/07/05 2,850 2,855 2,825 2,830 5,300
2011/07/04 2,848 2,870 2,848 2,860 2,500
2011/07/01 2,834 2,845 2,824 2,840 4,200
2011/06/30 2,825 2,835 2,825 2,835 6,200
2011/06/29 2,825 2,840 2,825 2,825 5,400
2011/06/28 2,802 2,830 2,802 2,826 9,200
2011/06/27 2,800 2,825 2,798 2,802 4,000
2011/06/24 2,830 2,830 2,793 2,799 1,600
2011/06/23 2,820 2,820 2,772 2,815 1,400
2011/06/22 2,780 2,835 2,780 2,803 5,700
2011/06/21 2,816 2,824 2,805 2,805 5,900
2011/06/20 2,840 2,845 2,750 2,816 19,600
2011/06/17 2,697 2,710 2,693 2,710 1,800
2011/06/16 2,710 2,710 2,695 2,710 1,600
2011/06/15 2,710 2,724 2,700 2,700 4,400
2011/06/14 2,725 2,725 2,701 2,710 3,000
2011/06/13 2,695 2,725 2,695 2,725 1,500
2011/06/10 2,698 2,730 2,680 2,692 5,600
2011/06/09 2,623 2,680 2,623 2,680 4,800
2011/06/08 2,640 2,640 2,620 2,635 19,300
2011/06/07 2,650 2,655 2,641 2,641 14,200
2011/06/06 2,700 2,700 2,650 2,680 12,200
2011/06/03 2,719 2,719 2,702 2,703 5,200
2011/06/02 2,749 2,749 2,700 2,726 7,800
2011/06/01 2,775 2,775 2,762 2,764 4,000
2011/05/31 2,787 2,790 2,777 2,777 5,700
2011/05/30 2,795 2,795 2,786 2,790 3,300
2011/05/27 2,800 2,800 2,790 2,795 4,100
2011/05/26 2,800 2,800 2,790 2,800 2,900
2011/05/25 2,810 2,814 2,800 2,807 2,100
2011/05/24 2,810 2,820 2,790 2,790 14,000
2011/05/23 2,830 2,830 2,807 2,823 7,000
2011/05/20 2,880 2,880 2,816 2,830 9,400
2011/05/19 2,830 2,840 2,828 2,830 3,800
2011/05/18 2,849 2,849 2,824 2,830 2,400
2011/05/17 2,850 2,861 2,815 2,823 6,200
2011/05/16 2,900 2,900 2,860 2,861 4,000
2011/05/13 2,930 2,930 2,900 2,900 4,100
2011/05/12 2,930 2,945 2,902 2,930 3,300
2011/05/11 2,958 2,958 2,930 2,940 1,500
2011/05/10 2,943 2,984 2,930 2,930 3,400
2011/05/09 2,945 2,955 2,935 2,950 1,800
2011/05/06 2,925 2,975 2,920 2,920 6,000
2011/05/02 2,860 2,930 2,860 2,910 7,100
2011/04/28 2,835 2,838 2,833 2,833 1,500
2011/04/27 2,846 2,846 2,830 2,830 2,700
2011/04/26 2,825 2,835 2,825 2,834 1,000
2011/04/25 2,837 2,837 2,820 2,825 4,200
2011/04/22 2,849 2,849 2,830 2,837 2,800
2011/04/21 2,844 2,844 2,832 2,833 1,300
2011/04/20 2,858 2,858 2,830 2,858 7,600
2011/04/19 2,830 2,846 2,828 2,836 7,800
2011/04/18 2,843 2,900 2,831 2,833 12,900
2011/04/15 2,870 2,950 2,855 2,930 2,200
2011/04/14 2,841 2,862 2,841 2,862 1,500
2011/04/13 2,842 2,860 2,841 2,845 1,700
2011/04/12 2,860 2,870 2,850 2,855 1,700
2011/04/11 2,850 2,867 2,843 2,867 1,500
2011/04/08 2,860 2,864 2,829 2,850 2,900
2011/04/07 2,830 2,860 2,830 2,860 4,800
2011/04/06 2,840 2,845 2,831 2,840 1,700
2011/04/05 2,850 2,860 2,840 2,841 2,800
2011/04/04 2,850 2,865 2,845 2,850 4,500
2011/04/01 2,850 2,870 2,845 2,850 5,900
2011/03/31 2,900 2,900 2,840 2,850 5,200
2011/03/30 2,837 2,851 2,837 2,840 11,200
2011/03/29 2,851 2,855 2,836 2,844 7,100
2011/03/28 2,855 2,879 2,851 2,857 2,200
2011/03/25 2,890 2,890 2,835 2,850 4,700
2011/03/24 2,850 2,890 2,838 2,890 6,100
2011/03/23 2,925 2,950 2,835 2,860 9,200
2011/03/22 2,868 2,980 2,850 2,875 9,600
2011/03/18 2,749 2,808 2,749 2,808 13,100
2011/03/17 2,610 2,700 2,600 2,660 9,000
2011/03/16 2,500 2,700 2,450 2,690 17,500
2011/03/15 2,710 2,748 2,400 2,540 29,900
2011/03/14 2,520 2,784 2,515 2,700 25,300
2011/03/11 2,950 2,950 2,921 2,930 4,000
2011/03/10 2,984 2,984 2,948 2,952 6,600
2011/03/09 2,984 2,985 2,977 2,984 6,200
2011/03/08 2,985 2,985 2,980 2,984 4,300
2011/03/07 3,000 3,000 2,980 2,987 7,600
2011/03/04 2,990 3,005 2,984 2,988 8,900
2011/03/03 2,995 2,995 2,981 2,985 6,100
2011/03/02 3,000 3,010 2,991 2,991 11,300
2011/03/01 2,996 3,025 2,993 2,998 11,600
2011/02/28 3,020 3,020 2,991 2,992 11,400
2011/02/25 3,030 3,030 2,992 3,020 8,000
2011/02/24 3,030 3,030 3,000 3,000 6,300
2011/02/23 3,040 3,055 3,030 3,030 8,700
2011/02/22 3,065 3,080 3,050 3,060 14,400
2011/02/21 3,090 3,090 3,050 3,065 9,700
2011/02/18 3,055 3,070 3,050 3,070 7,100
2011/02/17 3,065 3,085 3,040 3,055 9,000
2011/02/16 3,075 3,090 3,060 3,090 6,800
2011/02/15 3,095 3,095 3,070 3,075 7,200
2011/02/14 3,095 3,095 3,080 3,090 5,700
2011/02/10 3,085 3,085 3,070 3,075 2,000
2011/02/09 3,085 3,095 3,070 3,085 3,700
2011/02/08 3,065 3,085 3,055 3,085 8,900
2011/02/07 3,050 3,070 3,050 3,065 2,500
2011/02/04 3,040 3,050 3,030 3,050 3,800
2011/02/03 3,040 3,065 3,040 3,040 5,500
2011/02/02 3,045 3,090 3,040 3,080 5,300
2011/02/01 3,030 3,080 3,030 3,080 8,900
2011/01/31 3,035 3,050 3,005 3,040 4,900
2011/01/28 3,030 3,055 3,020 3,030 4,400
2011/01/27 3,020 3,055 3,020 3,050 2,200
2011/01/26 3,010 3,050 3,000 3,010 10,700
2011/01/25 3,015 3,040 3,010 3,020 5,100
2011/01/24 3,000 3,020 2,997 3,010 5,500
2011/01/21 3,045 3,050 2,999 3,005 12,100
2011/01/20 3,080 3,095 3,045 3,055 12,200
2011/01/19 3,095 3,095 3,080 3,085 8,600
2011/01/18 3,125 3,125 3,085 3,090 4,900
2011/01/17 3,160 3,160 3,110 3,125 3,900
2011/01/14 3,120 3,160 3,100 3,160 6,000
2011/01/13 3,110 3,150 3,075 3,150 6,900
2011/01/12 3,090 3,105 3,070 3,090 4,500
2011/01/11 3,060 3,085 3,055 3,075 2,100
2011/01/07 3,085 3,100 3,055 3,055 3,900
2011/01/06 3,095 3,100 3,075 3,080 2,800
2011/01/05 3,065 3,085 3,065 3,070 1,900
2011/01/04 3,070 3,095 3,055 3,090 2,700

このページの先頭へ