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
2016/12/30 2,760 2,802 2,754 2,787 68,500
2016/12/29 2,810 2,816 2,749 2,768 86,100
2016/12/28 2,835 2,835 2,803 2,813 53,500
2016/12/27 2,776 2,825 2,776 2,820 73,100
2016/12/26 2,756 2,818 2,738 2,804 63,700
2016/12/22 2,729 2,768 2,710 2,756 49,000
2016/12/21 2,801 2,809 2,751 2,761 76,100
2016/12/20 2,793 2,833 2,770 2,805 167,900
2016/12/19 2,878 2,899 2,790 2,803 236,600
2016/12/16 2,784 2,944 2,770 2,910 303,000
2016/12/15 2,740 2,776 2,723 2,765 98,100
2016/12/14 2,718 2,787 2,686 2,765 152,400
2016/12/13 2,630 2,716 2,608 2,708 184,100
2016/12/12 2,502 2,645 2,502 2,632 214,700
2016/12/09 2,447 2,489 2,440 2,486 83,000
2016/12/08 2,467 2,470 2,421 2,447 51,800
2016/12/07 2,445 2,476 2,405 2,432 80,300
2016/12/06 2,416 2,441 2,402 2,419 73,500
2016/12/05 2,390 2,398 2,353 2,391 59,800
2016/12/02 2,411 2,428 2,392 2,410 47,900
2016/12/01 2,451 2,488 2,414 2,418 79,900
2016/11/30 2,496 2,496 2,424 2,430 71,800
2016/11/29 2,474 2,499 2,458 2,480 60,000
2016/11/28 2,400 2,472 2,400 2,466 66,000
2016/11/25 2,461 2,478 2,399 2,420 116,100
2016/11/24 2,499 2,500 2,466 2,474 54,200
2016/11/22 2,455 2,498 2,429 2,494 77,900
2016/11/21 2,444 2,479 2,412 2,452 82,800
2016/11/18 2,439 2,441 2,396 2,440 62,300
2016/11/17 2,394 2,399 2,368 2,396 45,000
2016/11/16 2,408 2,418 2,366 2,411 45,800
2016/11/15 2,410 2,418 2,360 2,395 44,600
2016/11/14 2,400 2,431 2,373 2,390 56,900
2016/11/11 2,421 2,434 2,355 2,376 85,700
2016/11/10 2,430 2,430 2,379 2,402 65,300
2016/11/09 2,363 2,378 2,239 2,284 109,600
2016/11/08 2,388 2,388 2,354 2,360 36,300
2016/11/07 2,333 2,365 2,312 2,359 54,600
2016/11/04 2,329 2,334 2,304 2,327 43,800
2016/11/02 2,450 2,450 2,366 2,378 74,900
2016/11/01 2,416 2,463 2,402 2,462 63,000
2016/10/31 2,425 2,448 2,413 2,446 47,300
2016/10/28 2,429 2,432 2,407 2,423 74,300
2016/10/27 2,422 2,423 2,395 2,417 52,600
2016/10/26 2,408 2,428 2,396 2,421 48,800
2016/10/25 2,385 2,443 2,385 2,439 83,700
2016/10/24 2,386 2,388 2,356 2,369 39,200
2016/10/21 2,429 2,429 2,387 2,392 43,000
2016/10/20 2,406 2,424 2,397 2,423 75,300
2016/10/19 2,388 2,438 2,388 2,421 74,800
2016/10/18 2,402 2,406 2,375 2,386 45,100
2016/10/17 2,435 2,435 2,393 2,414 64,100
2016/10/14 2,422 2,445 2,416 2,431 73,700
2016/10/13 2,380 2,441 2,368 2,432 147,500
2016/10/12 2,300 2,378 2,283 2,368 114,900
2016/10/11 2,333 2,386 2,288 2,300 144,400
2016/10/07 2,325 2,330 2,294 2,314 77,800
2016/10/06 2,316 2,326 2,305 2,322 49,500
2016/10/05 2,316 2,335 2,296 2,304 71,700
2016/10/04 2,319 2,319 2,294 2,312 58,200
2016/10/03 2,290 2,321 2,283 2,314 101,800
2016/09/30 2,280 2,280 2,247 2,257 47,800
2016/09/29 2,299 2,322 2,285 2,310 71,000
2016/09/28 2,283 2,313 2,262 2,311 126,300
2016/09/27 2,214 2,272 2,184 2,272 99,800
2016/09/26 2,238 2,248 2,198 2,216 57,100
2016/09/23 2,230 2,240 2,211 2,239 81,600
2016/09/21 2,194 2,235 2,167 2,231 102,200
2016/09/20 2,194 2,195 2,165 2,186 56,800
2016/09/16 2,150 2,199 2,141 2,182 58,400
2016/09/15 2,120 2,134 2,111 2,131 44,600
2016/09/14 2,135 2,163 2,112 2,121 96,600
2016/09/13 2,167 2,169 2,154 2,161 45,400
2016/09/12 2,160 2,164 2,139 2,157 32,400
2016/09/09 2,198 2,199 2,165 2,191 46,700
2016/09/08 2,148 2,200 2,129 2,198 98,900
2016/09/07 2,074 2,154 2,068 2,148 74,700
2016/09/06 2,069 2,081 2,055 2,072 39,100
2016/09/05 2,070 2,070 2,038 2,064 36,000
2016/09/02 2,068 2,083 2,050 2,054 37,700
2016/09/01 2,081 2,106 2,054 2,068 48,700
2016/08/31 2,050 2,089 2,032 2,087 86,600
2016/08/30 2,018 2,025 2,001 2,016 34,500
2016/08/29 1,969 2,040 1,969 2,018 89,600
2016/08/26 1,967 1,968 1,930 1,944 136,800
2016/08/25 1,956 1,992 1,952 1,967 45,600
2016/08/24 1,960 1,967 1,940 1,956 131,800
2016/08/23 2,000 2,004 1,957 1,960 105,000
2016/08/22 2,033 2,066 2,017 2,020 70,300
2016/08/19 1,999 2,030 1,996 2,027 71,600
2016/08/18 2,015 2,038 2,000 2,000 90,700
2016/08/17 2,004 2,025 1,990 2,020 75,200
2016/08/16 2,051 2,062 1,987 2,005 91,900
2016/08/15 2,056 2,085 2,044 2,061 51,200
2016/08/12 2,033 2,073 2,015 2,056 51,900
2016/08/10 1,993 2,017 1,987 2,013 60,500
2016/08/09 2,016 2,021 1,983 1,993 53,600
2016/08/08 2,000 2,040 2,000 2,033 66,900
2016/08/05 1,972 2,000 1,971 1,978 48,900
2016/08/04 1,974 1,985 1,932 1,975 69,500
2016/08/03 2,034 2,034 1,969 1,985 101,400
2016/08/02 2,083 2,100 2,055 2,065 40,500
2016/08/01 2,076 2,105 2,051 2,092 53,800
2016/07/29 2,111 2,122 2,035 2,098 147,500
2016/07/28 2,170 2,170 2,108 2,110 60,400
2016/07/27 2,147 2,180 2,137 2,168 114,300
2016/07/26 2,076 2,150 2,076 2,132 146,000
2016/07/25 2,121 2,139 2,058 2,066 133,800
2016/07/22 2,104 2,139 2,095 2,120 120,000
2016/07/21 2,140 2,153 2,106 2,119 92,900
2016/07/20 2,136 2,146 2,100 2,119 126,500
2016/07/19 2,150 2,168 2,091 2,135 130,900
2016/07/15 2,050 2,124 2,049 2,104 157,000
2016/07/14 2,050 2,072 2,031 2,035 191,200
2016/07/13 2,021 2,114 2,020 2,068 375,400
2016/07/12 1,986 2,074 1,945 1,957 351,100
2016/07/11 1,750 1,998 1,735 1,986 529,800
2016/07/08 1,650 1,664 1,635 1,637 71,200
2016/07/07 1,650 1,662 1,624 1,632 111,800
2016/07/06 1,680 1,680 1,621 1,647 72,300
2016/07/05 1,705 1,708 1,684 1,690 53,700
2016/07/04 1,760 1,760 1,715 1,718 113,200
2016/07/01 1,738 1,779 1,724 1,755 80,500
2016/06/30 1,731 1,750 1,731 1,739 39,600
2016/06/29 1,733 1,748 1,708 1,731 54,700
2016/06/28 1,700 1,753 1,681 1,725 75,400
2016/06/27 1,700 1,733 1,698 1,720 90,600
2016/06/24 1,828 1,848 1,682 1,699 112,600
2016/06/23 1,823 1,843 1,805 1,837 39,400
2016/06/22 1,840 1,850 1,808 1,824 79,600
2016/06/21 1,821 1,861 1,813 1,854 61,800
2016/06/20 1,768 1,838 1,759 1,830 74,500
2016/06/17 1,750 1,775 1,722 1,734 108,200
2016/06/16 1,767 1,787 1,730 1,732 124,100
2016/06/15 1,768 1,786 1,750 1,767 73,800
2016/06/14 1,819 1,819 1,770 1,776 69,900
2016/06/13 1,864 1,886 1,817 1,820 120,300
2016/06/10 1,894 1,914 1,873 1,895 154,100
2016/06/09 1,893 1,898 1,871 1,882 71,700
2016/06/08 1,850 1,902 1,832 1,902 172,300
2016/06/07 1,789 1,848 1,780 1,841 125,800
2016/06/06 1,735 1,783 1,730 1,780 60,600
2016/06/03 1,756 1,780 1,744 1,767 35,900
2016/06/02 1,790 1,799 1,731 1,738 47,200
2016/06/01 1,785 1,821 1,771 1,799 84,600
2016/05/31 1,754 1,809 1,745 1,809 127,700
2016/05/30 1,718 1,756 1,706 1,756 58,200
2016/05/27 1,710 1,716 1,700 1,710 47,600
2016/05/26 1,752 1,752 1,714 1,722 52,900
2016/05/25 1,775 1,779 1,731 1,738 50,200
2016/05/24 1,779 1,779 1,742 1,750 53,000
2016/05/23 1,787 1,787 1,750 1,785 41,800
2016/05/20 1,801 1,802 1,765 1,787 58,900
2016/05/19 1,780 1,816 1,778 1,802 148,400
2016/05/18 1,798 1,805 1,738 1,753 206,500
2016/05/17 1,803 1,809 1,780 1,798 85,500
2016/05/16 1,794 1,830 1,794 1,799 59,600
2016/05/13 1,819 1,849 1,774 1,795 119,400
2016/05/12 1,747 1,819 1,736 1,819 191,300
2016/05/11 1,747 1,784 1,735 1,755 145,500
2016/05/10 1,722 1,760 1,685 1,727 116,300
2016/05/09 1,713 1,728 1,704 1,714 103,100
2016/05/06 1,713 1,724 1,684 1,696 148,200
2016/05/02 1,750 1,774 1,697 1,706 240,600
2016/04/28 1,878 1,935 1,797 1,802 258,600
2016/04/27 1,846 1,880 1,782 1,828 858,700
2016/04/26 1,840 1,889 1,835 1,848 411,900
2016/04/25 1,959 1,959 1,819 1,840 397,800
2016/04/22 1,970 1,989 1,941 1,963 449,000
2016/04/21 1,905 1,995 1,900 1,988 313,800
2016/04/20 1,800 1,891 1,799 1,884 264,300
2016/04/19 1,763 1,796 1,742 1,795 167,300
2016/04/18 1,670 1,713 1,653 1,700 153,700
2016/04/15 1,753 1,767 1,728 1,752 191,600
2016/04/14 1,734 1,755 1,704 1,753 208,400
2016/04/13 1,710 1,756 1,704 1,744 167,400
2016/04/12 1,673 1,720 1,665 1,691 152,800
2016/04/11 1,674 1,710 1,640 1,689 192,500
2016/04/08 1,609 1,653 1,584 1,634 235,700
2016/04/07 1,643 1,673 1,590 1,617 182,700
2016/04/06 1,632 1,664 1,620 1,644 124,100
2016/04/05 1,680 1,692 1,627 1,646 169,600
2016/04/04 1,709 1,746 1,673 1,682 206,800
2016/04/01 1,752 1,789 1,713 1,718 300,500
2016/03/31 1,740 1,759 1,729 1,729 298,800
2016/03/30 1,818 1,819 1,733 1,742 817,300
2016/03/29 1,879 1,921 1,878 1,920 110,100
2016/03/28 1,910 1,980 1,852 1,880 88,900
2016/03/25 1,873 1,907 1,861 1,905 72,500
2016/03/24 1,915 1,915 1,855 1,867 95,400
2016/03/23 1,889 1,947 1,888 1,925 127,300
2016/03/22 1,849 1,878 1,837 1,877 96,300
2016/03/18 1,824 1,838 1,788 1,804 91,100
2016/03/17 1,879 1,901 1,819 1,830 88,100
2016/03/16 1,880 1,909 1,856 1,879 82,300
2016/03/15 1,851 1,905 1,848 1,880 148,700
2016/03/14 1,841 1,875 1,836 1,851 60,800
2016/03/11 1,786 1,824 1,760 1,824 95,000
2016/03/10 1,747 1,792 1,747 1,783 59,500
2016/03/09 1,775 1,778 1,725 1,737 78,800
2016/03/08 1,797 1,820 1,747 1,805 142,300
2016/03/07 1,825 1,835 1,784 1,798 105,500
2016/03/04 1,739 1,794 1,738 1,793 83,000
2016/03/03 1,683 1,720 1,679 1,720 63,900
2016/03/02 1,688 1,710 1,656 1,676 89,400
2016/03/01 1,662 1,666 1,621 1,633 94,700
2016/02/29 1,690 1,724 1,665 1,668 96,300
2016/02/26 1,670 1,685 1,640 1,661 115,700
2016/02/25 1,648 1,679 1,635 1,652 86,800
2016/02/24 1,684 1,710 1,638 1,665 144,800
2016/02/23 1,691 1,709 1,666 1,684 120,700
2016/02/22 1,635 1,662 1,613 1,662 110,300
2016/02/19 1,640 1,645 1,594 1,625 112,400
2016/02/18 1,680 1,686 1,636 1,645 83,500
2016/02/17 1,656 1,697 1,606 1,638 90,000
2016/02/16 1,610 1,727 1,591 1,621 115,900
2016/02/15 1,615 1,641 1,560 1,626 106,400
2016/02/12 1,529 1,564 1,508 1,512 142,300
2016/02/10 1,659 1,677 1,577 1,607 187,900
2016/02/09 1,700 1,708 1,650 1,659 147,600
2016/02/08 1,706 1,783 1,686 1,749 209,700
2016/02/05 1,755 1,755 1,709 1,741 214,600
2016/02/04 1,882 1,883 1,777 1,780 258,200
2016/02/03 1,937 1,937 1,888 1,911 107,600
2016/02/02 2,010 2,025 1,986 1,998 107,000
2016/02/01 1,950 1,992 1,938 1,992 142,300
2016/01/29 1,863 1,917 1,850 1,911 127,900
2016/01/28 1,865 1,877 1,841 1,863 115,500
2016/01/27 1,879 1,884 1,848 1,883 92,400
2016/01/26 1,822 1,856 1,801 1,839 120,700
2016/01/25 1,889 1,889 1,823 1,860 105,500
2016/01/22 1,798 1,812 1,754 1,809 196,600
2016/01/21 1,800 1,826 1,700 1,702 313,100
2016/01/20 1,900 1,906 1,840 1,844 132,500
2016/01/19 1,900 1,909 1,868 1,884 178,200
2016/01/18 1,895 1,927 1,878 1,920 101,100
2016/01/15 2,010 2,010 1,940 1,944 188,500
2016/01/14 2,000 2,010 1,946 1,955 228,200
2016/01/13 2,022 2,045 1,981 2,020 304,700
2016/01/12 2,062 2,099 1,996 2,015 431,500
2016/01/08 2,240 2,249 2,191 2,212 96,000
2016/01/07 2,298 2,325 2,247 2,250 116,500
2016/01/06 2,339 2,347 2,270 2,298 107,600
2016/01/05 2,291 2,343 2,250 2,331 79,300
2016/01/04 2,340 2,340 2,297 2,302 63,900

このページの先頭へ