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 |
---|---|---|---|---|---|
2014/12/30 | 7,190 | 7,240 | 7,160 | 7,190 | 9,600 |
2014/12/29 | 7,210 | 7,240 | 7,150 | 7,180 | 10,000 |
2014/12/26 | 7,220 | 7,220 | 7,180 | 7,190 | 6,900 |
2014/12/25 | 7,260 | 7,270 | 7,160 | 7,180 | 6,000 |
2014/12/24 | 7,250 | 7,270 | 7,180 | 7,220 | 10,800 |
2014/12/22 | 7,240 | 7,260 | 7,110 | 7,170 | 15,500 |
2014/12/19 | 7,160 | 7,230 | 7,090 | 7,140 | 10,800 |
2014/12/18 | 7,220 | 7,220 | 7,090 | 7,110 | 9,300 |
2014/12/17 | 7,010 | 7,050 | 6,960 | 6,970 | 17,400 |
2014/12/16 | 7,080 | 7,110 | 7,030 | 7,030 | 8,700 |
2014/12/15 | 7,030 | 7,250 | 7,030 | 7,180 | 9,700 |
2014/12/12 | 7,220 | 7,320 | 7,160 | 7,160 | 25,900 |
2014/12/11 | 7,050 | 7,210 | 7,020 | 7,170 | 13,500 |
2014/12/10 | 7,060 | 7,210 | 7,050 | 7,140 | 20,100 |
2014/12/09 | 7,210 | 7,300 | 7,050 | 7,100 | 28,500 |
2014/12/08 | 7,250 | 7,380 | 7,210 | 7,250 | 14,600 |
2014/12/05 | 7,260 | 7,380 | 7,200 | 7,210 | 22,700 |
2014/12/04 | 7,060 | 7,270 | 7,060 | 7,270 | 24,400 |
2014/12/03 | 6,890 | 7,260 | 6,880 | 7,070 | 57,700 |
2014/12/02 | 6,840 | 6,880 | 6,780 | 6,870 | 14,000 |
2014/12/01 | 6,790 | 6,870 | 6,780 | 6,790 | 13,800 |
2014/11/28 | 6,780 | 6,870 | 6,760 | 6,830 | 21,400 |
2014/11/27 | 6,810 | 6,840 | 6,750 | 6,750 | 13,200 |
2014/11/26 | 6,800 | 6,880 | 6,800 | 6,810 | 16,500 |
2014/11/25 | 6,830 | 6,870 | 6,770 | 6,820 | 21,300 |
2014/11/21 | 6,900 | 6,920 | 6,810 | 6,820 | 27,800 |
2014/11/20 | 6,950 | 7,010 | 6,950 | 6,960 | 12,200 |
2014/11/19 | 6,910 | 7,030 | 6,910 | 6,980 | 15,400 |
2014/11/18 | 6,850 | 6,940 | 6,850 | 6,900 | 15,600 |
2014/11/17 | 7,000 | 7,000 | 6,820 | 6,870 | 16,400 |
2014/11/14 | 7,050 | 7,050 | 6,970 | 7,020 | 16,100 |
2014/11/13 | 6,950 | 7,010 | 6,870 | 7,000 | 19,100 |
2014/11/12 | 6,990 | 7,040 | 6,900 | 6,900 | 21,000 |
2014/11/11 | 6,970 | 6,980 | 6,910 | 6,950 | 19,400 |
2014/11/10 | 6,880 | 7,000 | 6,880 | 6,980 | 15,900 |
2014/11/07 | 6,920 | 6,930 | 6,840 | 6,880 | 18,600 |
2014/11/06 | 7,000 | 7,030 | 6,830 | 6,860 | 19,400 |
2014/11/05 | 7,120 | 7,150 | 6,940 | 6,990 | 33,900 |
2014/11/04 | 7,370 | 7,380 | 7,170 | 7,170 | 48,800 |
2014/10/31 | 6,950 | 7,110 | 6,870 | 7,070 | 34,300 |
2014/10/30 | 6,930 | 6,980 | 6,810 | 6,850 | 28,800 |
2014/10/29 | 6,690 | 6,970 | 6,680 | 6,960 | 54,300 |
2014/10/28 | 6,470 | 6,690 | 6,460 | 6,630 | 13,400 |
2014/10/27 | 6,520 | 6,600 | 6,450 | 6,570 | 26,600 |
2014/10/24 | 6,570 | 6,650 | 6,500 | 6,540 | 24,000 |
2014/10/23 | 6,560 | 6,660 | 6,520 | 6,560 | 18,700 |
2014/10/22 | 6,410 | 6,650 | 6,410 | 6,640 | 29,500 |
2014/10/21 | 6,360 | 6,490 | 6,310 | 6,460 | 27,900 |
2014/10/20 | 6,010 | 6,530 | 6,000 | 6,460 | 67,900 |
2014/10/17 | 6,020 | 6,100 | 5,950 | 5,970 | 43,600 |
2014/10/16 | 5,640 | 6,050 | 5,640 | 5,960 | 48,200 |
2014/10/15 | 5,720 | 5,790 | 5,670 | 5,710 | 17,400 |
2014/10/14 | 5,820 | 5,860 | 5,720 | 5,750 | 39,900 |
2014/10/10 | 5,750 | 6,030 | 5,750 | 5,950 | 35,700 |
2014/10/09 | 6,260 | 6,270 | 5,820 | 6,000 | 128,800 |
2014/10/08 | 6,210 | 6,500 | 6,210 | 6,420 | 17,800 |
2014/10/07 | 6,450 | 6,550 | 6,380 | 6,380 | 13,200 |
2014/10/06 | 6,390 | 6,450 | 6,360 | 6,430 | 13,400 |
2014/10/03 | 6,190 | 6,310 | 6,190 | 6,220 | 18,100 |
2014/10/02 | 6,350 | 6,410 | 6,210 | 6,210 | 26,400 |
2014/10/01 | 6,560 | 6,580 | 6,460 | 6,470 | 10,600 |
2014/09/30 | 6,720 | 6,720 | 6,450 | 6,580 | 19,000 |
2014/09/29 | 6,500 | 6,770 | 6,370 | 6,710 | 18,600 |
2014/09/26 | 6,350 | 6,500 | 6,350 | 6,470 | 11,900 |
2014/09/25 | 6,300 | 6,450 | 6,290 | 6,450 | 24,000 |
2014/09/24 | 6,280 | 6,350 | 6,220 | 6,230 | 16,800 |
2014/09/22 | 6,500 | 6,500 | 6,340 | 6,350 | 13,700 |
2014/09/19 | 6,370 | 6,490 | 6,280 | 6,480 | 27,700 |
2014/09/18 | 6,190 | 6,280 | 6,120 | 6,280 | 17,900 |
2014/09/17 | 6,250 | 6,270 | 6,080 | 6,120 | 20,400 |
2014/09/16 | 5,970 | 6,240 | 5,950 | 6,210 | 25,100 |
2014/09/12 | 5,930 | 5,970 | 5,880 | 5,940 | 18,300 |
2014/09/11 | 5,840 | 5,990 | 5,820 | 5,890 | 11,400 |
2014/09/10 | 5,830 | 5,850 | 5,790 | 5,840 | 6,700 |
2014/09/09 | 5,800 | 5,830 | 5,780 | 5,800 | 6,600 |
2014/09/08 | 5,760 | 5,810 | 5,740 | 5,790 | 4,400 |
2014/09/05 | 5,800 | 5,800 | 5,730 | 5,760 | 7,900 |
2014/09/04 | 5,650 | 5,820 | 5,640 | 5,800 | 14,500 |
2014/09/03 | 5,770 | 5,780 | 5,700 | 5,720 | 12,200 |
2014/09/02 | 5,830 | 5,830 | 5,760 | 5,770 | 12,400 |
2014/09/01 | 5,850 | 5,870 | 5,820 | 5,850 | 5,600 |
2014/08/29 | 5,800 | 5,870 | 5,800 | 5,850 | 6,300 |
2014/08/28 | 5,890 | 5,910 | 5,850 | 5,900 | 6,000 |
2014/08/27 | 5,900 | 5,950 | 5,800 | 5,910 | 33,100 |
2014/08/26 | 5,890 | 5,920 | 5,820 | 5,830 | 45,300 |
2014/08/25 | 5,770 | 5,800 | 5,750 | 5,790 | 14,600 |
2014/08/22 | 5,820 | 5,830 | 5,780 | 5,800 | 9,400 |
2014/08/21 | 5,840 | 5,840 | 5,810 | 5,830 | 6,800 |
2014/08/20 | 5,790 | 5,840 | 5,770 | 5,820 | 18,500 |
2014/08/19 | 5,850 | 5,850 | 5,810 | 5,820 | 10,100 |
2014/08/18 | 5,840 | 5,840 | 5,800 | 5,820 | 9,000 |
2014/08/15 | 5,790 | 5,840 | 5,790 | 5,840 | 3,000 |
2014/08/14 | 5,750 | 5,840 | 5,750 | 5,840 | 4,300 |
2014/08/13 | 5,710 | 5,840 | 5,710 | 5,820 | 11,200 |
2014/08/12 | 5,840 | 5,870 | 5,770 | 5,800 | 6,900 |
2014/08/11 | 5,820 | 5,860 | 5,750 | 5,840 | 10,900 |
2014/08/08 | 5,820 | 5,840 | 5,680 | 5,710 | 11,600 |
2014/08/07 | 5,710 | 5,820 | 5,710 | 5,820 | 13,200 |
2014/08/06 | 5,760 | 5,810 | 5,710 | 5,760 | 15,500 |
2014/08/05 | 5,790 | 5,860 | 5,760 | 5,760 | 12,000 |
2014/08/04 | 5,750 | 5,860 | 5,750 | 5,820 | 12,400 |
2014/08/01 | 5,760 | 5,880 | 5,750 | 5,830 | 20,700 |
2014/07/31 | 5,910 | 5,970 | 5,900 | 5,900 | 13,400 |
2014/07/30 | 5,980 | 6,060 | 5,950 | 5,960 | 13,700 |
2014/07/29 | 6,000 | 6,040 | 5,970 | 6,020 | 14,600 |
2014/07/28 | 6,020 | 6,020 | 5,950 | 6,000 | 15,300 |
2014/07/25 | 5,980 | 6,010 | 5,930 | 6,010 | 14,800 |
2014/07/24 | 6,000 | 6,000 | 5,920 | 5,980 | 16,600 |
2014/07/23 | 5,950 | 6,000 | 5,930 | 5,970 | 13,700 |
2014/07/22 | 5,820 | 6,000 | 5,810 | 5,950 | 32,800 |
2014/07/18 | 5,820 | 5,840 | 5,790 | 5,810 | 20,900 |
2014/07/17 | 5,750 | 5,940 | 5,750 | 5,840 | 29,600 |
2014/07/16 | 5,660 | 5,770 | 5,620 | 5,750 | 24,700 |
2014/07/15 | 5,660 | 5,690 | 5,610 | 5,660 | 11,400 |
2014/07/14 | 5,690 | 5,700 | 5,570 | 5,640 | 16,000 |
2014/07/11 | 5,750 | 5,770 | 5,640 | 5,690 | 30,400 |
2014/07/10 | 5,900 | 5,940 | 5,740 | 5,820 | 39,700 |
2014/07/09 | 5,680 | 6,100 | 5,650 | 5,870 | 70,400 |
2014/07/08 | 5,630 | 5,650 | 5,510 | 5,640 | 25,900 |
2014/07/07 | 5,590 | 5,600 | 5,520 | 5,600 | 17,800 |
2014/07/04 | 5,500 | 5,590 | 5,450 | 5,560 | 16,900 |
2014/07/03 | 5,460 | 5,490 | 5,390 | 5,440 | 20,000 |
2014/07/02 | 5,600 | 5,600 | 5,450 | 5,460 | 21,200 |
2014/07/01 | 5,630 | 5,670 | 5,500 | 5,560 | 22,800 |
2014/06/30 | 5,300 | 5,700 | 5,300 | 5,630 | 42,700 |
2014/06/27 | 5,200 | 5,260 | 5,130 | 5,250 | 24,700 |
2014/06/26 | 5,260 | 5,320 | 5,200 | 5,200 | 11,900 |
2014/06/25 | 5,300 | 5,380 | 5,290 | 5,300 | 19,300 |
2014/06/24 | 5,110 | 5,370 | 5,110 | 5,340 | 49,200 |
2014/06/23 | 5,140 | 5,180 | 5,070 | 5,140 | 34,800 |
2014/06/20 | 4,990 | 5,140 | 4,930 | 5,140 | 64,700 |
2014/06/19 | 4,895 | 5,160 | 4,890 | 4,990 | 44,600 |
2014/06/18 | 4,940 | 4,950 | 4,890 | 4,925 | 24,900 |
2014/06/17 | 4,675 | 4,930 | 4,675 | 4,870 | 33,300 |
2014/06/16 | 4,685 | 4,720 | 4,650 | 4,670 | 27,100 |
2014/06/13 | 4,685 | 4,755 | 4,580 | 4,615 | 36,800 |
2014/06/12 | 4,675 | 4,710 | 4,645 | 4,685 | 12,800 |
2014/06/11 | 4,715 | 4,755 | 4,640 | 4,745 | 18,000 |
2014/06/10 | 4,805 | 4,860 | 4,715 | 4,715 | 10,800 |
2014/06/09 | 4,870 | 4,875 | 4,790 | 4,800 | 11,200 |
2014/06/06 | 4,795 | 4,905 | 4,770 | 4,830 | 20,100 |
2014/06/05 | 4,840 | 4,845 | 4,805 | 4,830 | 10,200 |
2014/06/04 | 4,810 | 4,845 | 4,760 | 4,840 | 15,300 |
2014/06/03 | 4,840 | 4,840 | 4,795 | 4,810 | 10,000 |
2014/06/02 | 4,800 | 4,830 | 4,765 | 4,800 | 10,700 |
2014/05/30 | 4,810 | 4,835 | 4,750 | 4,780 | 10,500 |
2014/05/29 | 4,855 | 4,855 | 4,740 | 4,750 | 14,200 |
2014/05/28 | 4,800 | 4,885 | 4,790 | 4,855 | 27,300 |
2014/05/27 | 4,715 | 4,760 | 4,715 | 4,720 | 22,500 |
2014/05/26 | 4,650 | 4,750 | 4,565 | 4,710 | 24,400 |
2014/05/23 | 4,500 | 4,555 | 4,475 | 4,510 | 11,700 |
2014/05/22 | 4,520 | 4,565 | 4,440 | 4,500 | 14,800 |
2014/05/21 | 4,415 | 4,540 | 4,400 | 4,520 | 23,300 |
2014/05/20 | 4,700 | 4,700 | 4,485 | 4,485 | 22,500 |
2014/05/19 | 4,645 | 4,715 | 4,605 | 4,655 | 21,400 |
2014/05/16 | 4,625 | 4,625 | 4,545 | 4,570 | 13,400 |
2014/05/15 | 4,600 | 4,710 | 4,525 | 4,690 | 19,200 |
2014/05/14 | 4,400 | 4,610 | 4,400 | 4,590 | 22,000 |
2014/05/13 | 4,460 | 4,475 | 4,355 | 4,390 | 25,900 |
2014/05/12 | 4,510 | 4,550 | 4,380 | 4,390 | 19,600 |
2014/05/09 | 4,505 | 4,550 | 4,500 | 4,520 | 16,400 |
2014/05/08 | 4,550 | 4,590 | 4,505 | 4,505 | 19,700 |
2014/05/07 | 4,565 | 4,625 | 4,505 | 4,520 | 19,800 |
2014/05/02 | 4,610 | 4,740 | 4,545 | 4,665 | 18,300 |
2014/05/01 | 4,575 | 4,630 | 4,525 | 4,610 | 38,400 |
2014/04/30 | 4,750 | 4,750 | 4,495 | 4,565 | 28,700 |
2014/04/28 | 4,890 | 4,890 | 4,730 | 4,790 | 60,500 |
2014/04/25 | 4,920 | 4,930 | 4,840 | 4,895 | 34,000 |
2014/04/24 | 5,000 | 5,010 | 4,895 | 4,965 | 46,500 |
2014/04/23 | 4,730 | 5,000 | 4,730 | 4,920 | 73,400 |
2014/04/22 | 4,680 | 4,710 | 4,630 | 4,670 | 11,300 |
2014/04/21 | 4,680 | 4,755 | 4,665 | 4,670 | 32,800 |
2014/04/18 | 4,615 | 4,635 | 4,535 | 4,630 | 7,600 |
2014/04/17 | 4,720 | 4,750 | 4,510 | 4,520 | 42,900 |
2014/04/16 | 4,825 | 4,845 | 4,685 | 4,760 | 47,800 |
2014/04/15 | 4,720 | 4,880 | 4,720 | 4,775 | 84,700 |
2014/04/14 | 4,370 | 4,700 | 4,370 | 4,635 | 40,200 |
2014/04/11 | 4,380 | 4,460 | 4,360 | 4,420 | 26,500 |
2014/04/10 | 4,570 | 4,580 | 4,260 | 4,450 | 63,300 |
2014/04/09 | 3,950 | 4,685 | 3,880 | 4,610 | 62,800 |
2014/04/08 | 4,055 | 4,060 | 3,975 | 3,985 | 10,000 |
2014/04/07 | 4,125 | 4,180 | 4,025 | 4,050 | 13,000 |
2014/04/04 | 4,155 | 4,245 | 4,135 | 4,140 | 14,400 |
2014/04/03 | 4,175 | 4,270 | 4,175 | 4,205 | 17,600 |
2014/04/02 | 4,230 | 4,335 | 4,220 | 4,230 | 11,900 |
2014/04/01 | 4,270 | 4,290 | 4,210 | 4,225 | 15,700 |
2014/03/31 | 4,350 | 4,375 | 4,230 | 4,280 | 30,400 |
2014/03/28 | 4,200 | 4,400 | 4,170 | 4,395 | 30,200 |
2014/03/27 | 4,165 | 4,170 | 4,105 | 4,155 | 15,500 |
2014/03/26 | 4,150 | 4,195 | 4,090 | 4,165 | 25,800 |
2014/03/25 | 4,050 | 4,160 | 4,030 | 4,105 | 56,400 |
2014/03/24 | 4,000 | 4,135 | 3,980 | 4,000 | 55,300 |
2014/03/20 | 3,930 | 3,930 | 3,880 | 3,895 | 15,700 |
2014/03/19 | 3,910 | 3,950 | 3,885 | 3,930 | 7,500 |
2014/03/18 | 3,930 | 3,970 | 3,900 | 3,945 | 12,800 |
2014/03/17 | 3,915 | 3,925 | 3,900 | 3,910 | 10,000 |
2014/03/14 | 3,975 | 3,975 | 3,905 | 3,920 | 34,900 |
2014/03/13 | 3,925 | 3,980 | 3,895 | 3,955 | 7,800 |
2014/03/12 | 3,975 | 3,975 | 3,920 | 3,925 | 8,400 |
2014/03/11 | 3,945 | 3,985 | 3,945 | 3,975 | 18,600 |
2014/03/10 | 3,970 | 3,970 | 3,940 | 3,955 | 16,000 |
2014/03/07 | 3,850 | 3,990 | 3,850 | 3,970 | 46,600 |
2014/03/06 | 3,780 | 3,850 | 3,760 | 3,830 | 12,300 |
2014/03/05 | 3,785 | 3,820 | 3,740 | 3,780 | 23,100 |
2014/03/04 | 3,795 | 3,795 | 3,700 | 3,715 | 7,400 |
2014/03/03 | 3,700 | 3,790 | 3,695 | 3,745 | 5,000 |
2014/02/28 | 3,680 | 3,750 | 3,680 | 3,720 | 9,900 |
2014/02/27 | 3,750 | 3,750 | 3,665 | 3,680 | 8,800 |
2014/02/26 | 3,775 | 3,820 | 3,745 | 3,750 | 8,400 |
2014/02/25 | 3,850 | 3,850 | 3,790 | 3,810 | 7,800 |
2014/02/24 | 3,745 | 3,775 | 3,720 | 3,765 | 7,200 |
2014/02/21 | 3,735 | 3,760 | 3,695 | 3,750 | 6,500 |
2014/02/20 | 3,800 | 3,845 | 3,700 | 3,720 | 10,900 |
2014/02/19 | 3,775 | 3,780 | 3,740 | 3,760 | 6,700 |
2014/02/18 | 3,680 | 3,775 | 3,660 | 3,755 | 18,400 |
2014/02/17 | 3,760 | 3,760 | 3,665 | 3,680 | 5,500 |
2014/02/14 | 3,705 | 3,720 | 3,655 | 3,690 | 11,500 |
2014/02/13 | 3,845 | 3,845 | 3,720 | 3,720 | 6,300 |
2014/02/12 | 3,845 | 3,880 | 3,805 | 3,845 | 12,700 |
2014/02/10 | 3,700 | 3,740 | 3,695 | 3,720 | 7,100 |
2014/02/07 | 3,760 | 3,765 | 3,600 | 3,680 | 20,300 |
2014/02/06 | 3,670 | 3,695 | 3,585 | 3,585 | 16,400 |
2014/02/05 | 3,680 | 3,750 | 3,640 | 3,715 | 13,900 |
2014/02/04 | 3,800 | 3,800 | 3,630 | 3,645 | 26,500 |
2014/02/03 | 3,840 | 3,950 | 3,830 | 3,865 | 11,400 |
2014/01/31 | 3,860 | 3,920 | 3,820 | 3,910 | 20,800 |
2014/01/30 | 3,875 | 3,875 | 3,800 | 3,825 | 7,900 |
2014/01/29 | 3,825 | 3,900 | 3,825 | 3,875 | 11,700 |
2014/01/28 | 3,835 | 3,910 | 3,785 | 3,810 | 18,700 |
2014/01/27 | 3,605 | 3,870 | 3,605 | 3,840 | 33,000 |
2014/01/24 | 3,780 | 3,830 | 3,710 | 3,745 | 16,700 |
2014/01/23 | 3,895 | 3,930 | 3,785 | 3,800 | 19,100 |
2014/01/22 | 3,960 | 3,960 | 3,890 | 3,945 | 12,500 |
2014/01/21 | 3,960 | 3,990 | 3,960 | 3,980 | 7,500 |
2014/01/20 | 3,990 | 3,990 | 3,940 | 3,975 | 7,800 |
2014/01/17 | 3,945 | 4,025 | 3,945 | 3,985 | 14,300 |
2014/01/16 | 3,960 | 4,025 | 3,960 | 4,015 | 27,100 |
2014/01/15 | 3,925 | 3,960 | 3,845 | 3,945 | 24,500 |
2014/01/14 | 3,925 | 3,945 | 3,800 | 3,825 | 45,100 |
2014/01/10 | 3,885 | 3,920 | 3,880 | 3,885 | 33,800 |
2014/01/09 | 3,855 | 3,895 | 3,805 | 3,845 | 23,600 |
2014/01/08 | 4,000 | 4,000 | 3,830 | 3,865 | 73,800 |
2014/01/07 | 3,575 | 3,620 | 3,575 | 3,615 | 7,100 |
2014/01/06 | 3,600 | 3,625 | 3,545 | 3,575 | 17,600 |