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
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

このページの先頭へ