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 |