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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,051 | 2,064 | 2,023 | 2,030 | 171,400 |
| 2022/12/29 | 2,017 | 2,050 | 2,002 | 2,049 | 280,200 |
| 2022/12/28 | 2,028 | 2,055 | 2,024 | 2,049 | 180,300 |
| 2022/12/27 | 2,050 | 2,059 | 2,035 | 2,052 | 165,600 |
| 2022/12/26 | 2,100 | 2,102 | 2,011 | 2,035 | 189,200 |
| 2022/12/23 | 2,045 | 2,071 | 2,035 | 2,057 | 156,500 |
| 2022/12/22 | 2,024 | 2,077 | 1,991 | 2,074 | 283,000 |
| 2022/12/21 | 2,069 | 2,071 | 1,988 | 2,008 | 408,500 |
| 2022/12/20 | 2,196 | 2,196 | 2,076 | 2,090 | 375,800 |
| 2022/12/19 | 2,199 | 2,200 | 2,146 | 2,193 | 252,700 |
| 2022/12/16 | 2,258 | 2,258 | 2,214 | 2,226 | 317,200 |
| 2022/12/15 | 2,290 | 2,292 | 2,247 | 2,263 | 235,400 |
| 2022/12/14 | 2,275 | 2,304 | 2,270 | 2,293 | 311,600 |
| 2022/12/13 | 2,235 | 2,259 | 2,221 | 2,250 | 240,000 |
| 2022/12/12 | 2,202 | 2,214 | 2,189 | 2,206 | 175,000 |
| 2022/12/09 | 2,189 | 2,231 | 2,187 | 2,223 | 218,800 |
| 2022/12/08 | 2,188 | 2,204 | 2,166 | 2,200 | 200,700 |
| 2022/12/07 | 2,170 | 2,188 | 2,150 | 2,186 | 210,000 |
| 2022/12/06 | 2,157 | 2,197 | 2,133 | 2,182 | 425,700 |
| 2022/12/05 | 2,230 | 2,230 | 2,155 | 2,169 | 455,600 |
| 2022/12/02 | 2,250 | 2,255 | 2,199 | 2,226 | 339,500 |
| 2022/12/01 | 2,285 | 2,300 | 2,252 | 2,271 | 246,900 |
| 2022/11/30 | 2,304 | 2,326 | 2,244 | 2,260 | 361,800 |
| 2022/11/29 | 2,310 | 2,355 | 2,307 | 2,331 | 311,100 |
| 2022/11/28 | 2,320 | 2,335 | 2,297 | 2,310 | 209,200 |
| 2022/11/25 | 2,344 | 2,344 | 2,297 | 2,309 | 240,500 |
| 2022/11/24 | 2,286 | 2,362 | 2,286 | 2,344 | 511,500 |
| 2022/11/22 | 2,250 | 2,289 | 2,250 | 2,265 | 379,900 |
| 2022/11/21 | 2,219 | 2,230 | 2,186 | 2,228 | 245,200 |
| 2022/11/18 | 2,201 | 2,229 | 2,172 | 2,205 | 331,100 |
| 2022/11/17 | 2,209 | 2,242 | 2,186 | 2,195 | 309,500 |
| 2022/11/16 | 2,174 | 2,210 | 2,172 | 2,201 | 427,900 |
| 2022/11/15 | 2,156 | 2,173 | 2,128 | 2,169 | 234,300 |
| 2022/11/14 | 2,168 | 2,183 | 2,136 | 2,149 | 396,500 |
| 2022/11/11 | 2,150 | 2,185 | 2,135 | 2,176 | 561,900 |
| 2022/11/10 | 2,090 | 2,133 | 2,075 | 2,109 | 350,200 |
| 2022/11/09 | 2,086 | 2,110 | 2,057 | 2,073 | 230,300 |
| 2022/11/08 | 2,064 | 2,100 | 2,057 | 2,069 | 346,000 |
| 2022/11/07 | 2,061 | 2,062 | 2,039 | 2,055 | 390,500 |
| 2022/11/04 | 2,105 | 2,107 | 2,061 | 2,077 | 378,500 |
| 2022/11/02 | 2,118 | 2,150 | 2,105 | 2,128 | 290,100 |
| 2022/11/01 | 2,181 | 2,196 | 2,117 | 2,128 | 352,500 |
| 2022/10/31 | 2,125 | 2,170 | 2,117 | 2,170 | 304,100 |
| 2022/10/28 | 2,103 | 2,152 | 2,082 | 2,130 | 869,300 |
| 2022/10/27 | 2,150 | 2,174 | 2,131 | 2,153 | 548,400 |
| 2022/10/26 | 2,121 | 2,140 | 2,094 | 2,110 | 250,700 |
| 2022/10/25 | 2,149 | 2,159 | 2,103 | 2,111 | 452,100 |
| 2022/10/24 | 2,130 | 2,150 | 2,090 | 2,090 | 343,100 |
| 2022/10/21 | 2,140 | 2,152 | 2,097 | 2,130 | 380,500 |
| 2022/10/20 | 2,102 | 2,168 | 2,089 | 2,163 | 571,200 |
| 2022/10/19 | 2,083 | 2,127 | 2,083 | 2,120 | 441,100 |
| 2022/10/18 | 2,070 | 2,085 | 2,039 | 2,083 | 465,100 |
| 2022/10/17 | 2,040 | 2,057 | 2,008 | 2,034 | 416,700 |
| 2022/10/14 | 2,001 | 2,071 | 1,992 | 2,055 | 1,106,000 |
| 2022/10/13 | 2,096 | 2,118 | 1,963 | 1,978 | 1,501,000 |
| 2022/10/12 | 1,918 | 2,135 | 1,917 | 2,085 | 3,939,900 |
| 2022/10/11 | 1,805 | 1,838 | 1,791 | 1,798 | 436,900 |
| 2022/10/07 | 1,810 | 1,825 | 1,807 | 1,819 | 405,300 |
| 2022/10/06 | 1,852 | 1,870 | 1,834 | 1,837 | 286,700 |
| 2022/10/05 | 1,828 | 1,851 | 1,823 | 1,847 | 347,700 |
| 2022/10/04 | 1,805 | 1,828 | 1,781 | 1,800 | 401,900 |
| 2022/10/03 | 1,735 | 1,750 | 1,719 | 1,750 | 279,500 |
| 2022/09/30 | 1,765 | 1,791 | 1,732 | 1,758 | 328,700 |
| 2022/09/29 | 1,796 | 1,804 | 1,781 | 1,789 | 240,700 |
| 2022/09/28 | 1,729 | 1,766 | 1,725 | 1,740 | 280,000 |
| 2022/09/27 | 1,739 | 1,756 | 1,733 | 1,744 | 311,900 |
| 2022/09/26 | 1,760 | 1,760 | 1,721 | 1,722 | 288,900 |
| 2022/09/22 | 1,778 | 1,789 | 1,759 | 1,774 | 283,500 |
| 2022/09/21 | 1,811 | 1,832 | 1,792 | 1,805 | 369,100 |
| 2022/09/20 | 1,851 | 1,855 | 1,815 | 1,825 | 421,100 |
| 2022/09/16 | 1,812 | 1,834 | 1,805 | 1,811 | 647,700 |
| 2022/09/15 | 1,838 | 1,845 | 1,798 | 1,811 | 246,600 |
| 2022/09/14 | 1,789 | 1,826 | 1,778 | 1,812 | 322,600 |
| 2022/09/13 | 1,817 | 1,847 | 1,813 | 1,829 | 385,600 |
| 2022/09/12 | 1,769 | 1,816 | 1,760 | 1,804 | 289,200 |
| 2022/09/09 | 1,769 | 1,791 | 1,743 | 1,748 | 319,400 |
| 2022/09/08 | 1,718 | 1,769 | 1,716 | 1,768 | 391,100 |
| 2022/09/07 | 1,670 | 1,692 | 1,657 | 1,686 | 390,800 |
| 2022/09/06 | 1,683 | 1,705 | 1,667 | 1,671 | 413,600 |
| 2022/09/05 | 1,660 | 1,665 | 1,641 | 1,654 | 445,400 |
| 2022/09/02 | 1,742 | 1,748 | 1,677 | 1,682 | 380,300 |
| 2022/09/01 | 1,734 | 1,748 | 1,722 | 1,747 | 224,100 |
| 2022/08/31 | 1,730 | 1,757 | 1,722 | 1,756 | 247,400 |
| 2022/08/30 | 1,729 | 1,738 | 1,700 | 1,732 | 357,400 |
| 2022/08/29 | 1,705 | 1,755 | 1,698 | 1,749 | 522,100 |
| 2022/08/26 | 1,762 | 1,784 | 1,752 | 1,752 | 251,500 |
| 2022/08/25 | 1,731 | 1,764 | 1,730 | 1,745 | 250,500 |
| 2022/08/24 | 1,761 | 1,763 | 1,725 | 1,730 | 360,200 |
| 2022/08/23 | 1,761 | 1,782 | 1,756 | 1,771 | 391,500 |
| 2022/08/22 | 1,764 | 1,809 | 1,761 | 1,792 | 438,900 |
| 2022/08/19 | 1,760 | 1,786 | 1,760 | 1,775 | 323,600 |
| 2022/08/18 | 1,747 | 1,764 | 1,746 | 1,749 | 354,200 |
| 2022/08/17 | 1,750 | 1,788 | 1,736 | 1,772 | 584,700 |
| 2022/08/16 | 1,715 | 1,735 | 1,711 | 1,729 | 304,200 |
| 2022/08/15 | 1,734 | 1,740 | 1,703 | 1,711 | 417,100 |
| 2022/08/12 | 1,699 | 1,736 | 1,692 | 1,719 | 486,800 |
| 2022/08/10 | 1,642 | 1,672 | 1,635 | 1,662 | 321,500 |
| 2022/08/09 | 1,634 | 1,651 | 1,626 | 1,643 | 197,300 |
| 2022/08/08 | 1,630 | 1,630 | 1,608 | 1,627 | 223,400 |
| 2022/08/05 | 1,645 | 1,648 | 1,611 | 1,642 | 373,800 |
| 2022/08/04 | 1,636 | 1,657 | 1,629 | 1,651 | 325,100 |
| 2022/08/03 | 1,602 | 1,617 | 1,600 | 1,616 | 199,300 |
| 2022/08/02 | 1,629 | 1,644 | 1,581 | 1,583 | 305,900 |
| 2022/08/01 | 1,597 | 1,630 | 1,586 | 1,618 | 312,700 |
| 2022/07/29 | 1,618 | 1,632 | 1,563 | 1,568 | 295,200 |
| 2022/07/28 | 1,586 | 1,617 | 1,572 | 1,609 | 325,800 |
| 2022/07/27 | 1,559 | 1,579 | 1,555 | 1,574 | 341,400 |
| 2022/07/26 | 1,577 | 1,577 | 1,541 | 1,546 | 264,200 |
| 2022/07/25 | 1,586 | 1,591 | 1,570 | 1,586 | 299,100 |
| 2022/07/22 | 1,599 | 1,603 | 1,578 | 1,595 | 351,800 |
| 2022/07/21 | 1,604 | 1,610 | 1,582 | 1,596 | 307,700 |
| 2022/07/20 | 1,593 | 1,605 | 1,578 | 1,604 | 365,600 |
| 2022/07/19 | 1,552 | 1,569 | 1,518 | 1,562 | 285,500 |
| 2022/07/15 | 1,579 | 1,590 | 1,547 | 1,551 | 591,300 |
| 2022/07/14 | 1,574 | 1,603 | 1,553 | 1,596 | 397,300 |
| 2022/07/13 | 1,585 | 1,626 | 1,570 | 1,578 | 615,700 |
| 2022/07/12 | 1,625 | 1,629 | 1,553 | 1,595 | 919,200 |
| 2022/07/11 | 1,545 | 1,600 | 1,503 | 1,600 | 1,578,200 |
| 2022/07/08 | 1,449 | 1,459 | 1,405 | 1,436 | 497,900 |
| 2022/07/07 | 1,368 | 1,439 | 1,360 | 1,431 | 562,000 |
| 2022/07/06 | 1,335 | 1,361 | 1,333 | 1,333 | 230,500 |
| 2022/07/05 | 1,337 | 1,346 | 1,323 | 1,333 | 206,900 |
| 2022/07/04 | 1,337 | 1,347 | 1,326 | 1,341 | 153,700 |
| 2022/07/01 | 1,315 | 1,344 | 1,301 | 1,315 | 209,500 |
| 2022/06/30 | 1,329 | 1,342 | 1,313 | 1,319 | 267,700 |
| 2022/06/29 | 1,326 | 1,327 | 1,316 | 1,320 | 289,800 |
| 2022/06/28 | 1,344 | 1,358 | 1,324 | 1,345 | 262,800 |
| 2022/06/27 | 1,369 | 1,369 | 1,336 | 1,355 | 222,200 |
| 2022/06/24 | 1,353 | 1,367 | 1,344 | 1,354 | 404,300 |
| 2022/06/23 | 1,323 | 1,362 | 1,321 | 1,335 | 171,000 |
| 2022/06/22 | 1,334 | 1,337 | 1,315 | 1,321 | 199,500 |
| 2022/06/21 | 1,314 | 1,328 | 1,306 | 1,320 | 147,200 |
| 2022/06/20 | 1,337 | 1,337 | 1,290 | 1,297 | 152,600 |
| 2022/06/17 | 1,310 | 1,320 | 1,292 | 1,308 | 264,700 |
| 2022/06/16 | 1,386 | 1,389 | 1,334 | 1,336 | 223,800 |
| 2022/06/15 | 1,365 | 1,372 | 1,350 | 1,356 | 243,200 |
| 2022/06/14 | 1,382 | 1,384 | 1,362 | 1,380 | 236,900 |
| 2022/06/13 | 1,412 | 1,418 | 1,398 | 1,400 | 203,000 |
| 2022/06/10 | 1,450 | 1,458 | 1,432 | 1,436 | 196,300 |
| 2022/06/09 | 1,492 | 1,507 | 1,478 | 1,479 | 213,900 |
| 2022/06/08 | 1,465 | 1,488 | 1,460 | 1,477 | 233,000 |
| 2022/06/07 | 1,470 | 1,470 | 1,451 | 1,455 | 116,900 |
| 2022/06/06 | 1,441 | 1,473 | 1,440 | 1,471 | 124,300 |
| 2022/06/03 | 1,489 | 1,496 | 1,459 | 1,471 | 223,000 |
| 2022/06/02 | 1,500 | 1,505 | 1,459 | 1,472 | 229,900 |
| 2022/06/01 | 1,450 | 1,505 | 1,439 | 1,494 | 337,200 |
| 2022/05/31 | 1,475 | 1,479 | 1,438 | 1,472 | 403,900 |
| 2022/05/30 | 1,435 | 1,478 | 1,430 | 1,466 | 384,100 |
| 2022/05/27 | 1,405 | 1,412 | 1,383 | 1,394 | 129,000 |
| 2022/05/26 | 1,408 | 1,428 | 1,396 | 1,396 | 178,000 |
| 2022/05/25 | 1,418 | 1,432 | 1,405 | 1,408 | 233,800 |
| 2022/05/24 | 1,443 | 1,443 | 1,410 | 1,423 | 185,900 |
| 2022/05/23 | 1,430 | 1,465 | 1,426 | 1,452 | 156,600 |
| 2022/05/20 | 1,424 | 1,426 | 1,388 | 1,411 | 187,000 |
| 2022/05/19 | 1,380 | 1,402 | 1,376 | 1,399 | 174,700 |
| 2022/05/18 | 1,420 | 1,444 | 1,409 | 1,417 | 272,000 |
| 2022/05/17 | 1,410 | 1,438 | 1,408 | 1,417 | 291,700 |
| 2022/05/16 | 1,441 | 1,448 | 1,406 | 1,433 | 378,800 |
| 2022/05/13 | 1,361 | 1,434 | 1,361 | 1,428 | 363,200 |
| 2022/05/12 | 1,393 | 1,394 | 1,341 | 1,343 | 375,100 |
| 2022/05/11 | 1,401 | 1,420 | 1,395 | 1,402 | 182,000 |
| 2022/05/10 | 1,404 | 1,413 | 1,388 | 1,408 | 225,800 |
| 2022/05/09 | 1,451 | 1,458 | 1,425 | 1,427 | 201,300 |
| 2022/05/06 | 1,459 | 1,473 | 1,437 | 1,460 | 249,800 |
| 2022/05/02 | 1,479 | 1,498 | 1,451 | 1,475 | 208,000 |
| 2022/04/28 | 1,468 | 1,496 | 1,462 | 1,491 | 235,400 |
| 2022/04/27 | 1,476 | 1,487 | 1,445 | 1,487 | 287,000 |
| 2022/04/26 | 1,499 | 1,517 | 1,499 | 1,503 | 229,300 |
| 2022/04/25 | 1,503 | 1,511 | 1,480 | 1,491 | 215,800 |
| 2022/04/22 | 1,465 | 1,501 | 1,456 | 1,489 | 260,400 |
| 2022/04/21 | 1,500 | 1,523 | 1,486 | 1,498 | 188,900 |
| 2022/04/20 | 1,458 | 1,509 | 1,451 | 1,498 | 367,000 |
| 2022/04/19 | 1,455 | 1,464 | 1,414 | 1,425 | 317,000 |
| 2022/04/18 | 1,480 | 1,490 | 1,430 | 1,448 | 292,700 |
| 2022/04/15 | 1,517 | 1,520 | 1,485 | 1,495 | 409,700 |
| 2022/04/14 | 1,590 | 1,594 | 1,531 | 1,546 | 440,000 |
| 2022/04/13 | 1,569 | 1,637 | 1,569 | 1,616 | 401,500 |
| 2022/04/12 | 1,558 | 1,579 | 1,539 | 1,569 | 333,600 |
| 2022/04/11 | 1,629 | 1,640 | 1,551 | 1,559 | 452,900 |
| 2022/04/08 | 1,600 | 1,658 | 1,560 | 1,630 | 909,400 |
| 2022/04/07 | 1,620 | 1,643 | 1,597 | 1,625 | 943,600 |
| 2022/04/06 | 1,600 | 1,659 | 1,590 | 1,624 | 1,514,000 |
| 2022/04/05 | 1,538 | 1,538 | 1,506 | 1,513 | 308,600 |
| 2022/04/04 | 1,478 | 1,516 | 1,473 | 1,516 | 272,900 |
| 2022/04/01 | 1,468 | 1,486 | 1,445 | 1,476 | 234,100 |
| 2022/03/31 | 1,490 | 1,503 | 1,468 | 1,468 | 261,700 |
| 2022/03/30 | 1,450 | 1,510 | 1,442 | 1,483 | 475,100 |
| 2022/03/29 | 1,440 | 1,442 | 1,420 | 1,431 | 413,900 |
| 2022/03/28 | 1,456 | 1,460 | 1,432 | 1,434 | 220,200 |
| 2022/03/25 | 1,485 | 1,486 | 1,444 | 1,456 | 239,300 |
| 2022/03/24 | 1,459 | 1,481 | 1,451 | 1,471 | 300,100 |
| 2022/03/23 | 1,469 | 1,501 | 1,460 | 1,489 | 376,500 |
| 2022/03/22 | 1,467 | 1,476 | 1,436 | 1,439 | 399,200 |
| 2022/03/18 | 1,465 | 1,481 | 1,437 | 1,451 | 771,200 |
| 2022/03/17 | 1,432 | 1,460 | 1,418 | 1,451 | 535,600 |
| 2022/03/16 | 1,399 | 1,428 | 1,382 | 1,402 | 536,100 |
| 2022/03/15 | 1,360 | 1,370 | 1,343 | 1,364 | 616,400 |
| 2022/03/14 | 1,394 | 1,398 | 1,356 | 1,368 | 699,400 |
| 2022/03/11 | 1,513 | 1,523 | 1,423 | 1,424 | 632,100 |
| 2022/03/10 | 1,560 | 1,560 | 1,533 | 1,553 | 226,200 |
| 2022/03/09 | 1,474 | 1,525 | 1,474 | 1,498 | 484,100 |
| 2022/03/08 | 1,500 | 1,500 | 1,468 | 1,473 | 735,400 |
| 2022/03/07 | 1,585 | 1,588 | 1,538 | 1,538 | 404,800 |
| 2022/03/04 | 1,640 | 1,646 | 1,606 | 1,619 | 239,200 |
| 2022/03/03 | 1,656 | 1,661 | 1,639 | 1,651 | 281,400 |
| 2022/03/02 | 1,639 | 1,670 | 1,634 | 1,639 | 300,900 |
| 2022/03/01 | 1,650 | 1,672 | 1,641 | 1,657 | 439,800 |
| 2022/02/28 | 1,618 | 1,625 | 1,571 | 1,617 | 251,700 |
| 2022/02/25 | 1,572 | 1,601 | 1,552 | 1,593 | 267,600 |
| 2022/02/24 | 1,561 | 1,582 | 1,553 | 1,577 | 378,300 |
| 2022/02/22 | 1,551 | 1,573 | 1,547 | 1,561 | 245,500 |
| 2022/02/21 | 1,592 | 1,593 | 1,567 | 1,579 | 247,800 |
| 2022/02/18 | 1,602 | 1,620 | 1,591 | 1,617 | 236,800 |
| 2022/02/17 | 1,640 | 1,659 | 1,621 | 1,635 | 180,300 |
| 2022/02/16 | 1,659 | 1,660 | 1,625 | 1,656 | 284,800 |
| 2022/02/15 | 1,612 | 1,635 | 1,606 | 1,623 | 369,900 |
| 2022/02/14 | 1,640 | 1,650 | 1,602 | 1,624 | 436,000 |
| 2022/02/10 | 1,684 | 1,685 | 1,655 | 1,665 | 341,700 |
| 2022/02/09 | 1,681 | 1,692 | 1,660 | 1,673 | 425,100 |
| 2022/02/08 | 1,659 | 1,682 | 1,643 | 1,666 | 272,500 |
| 2022/02/07 | 1,659 | 1,671 | 1,645 | 1,653 | 226,900 |
| 2022/02/04 | 1,640 | 1,670 | 1,631 | 1,647 | 185,200 |
| 2022/02/03 | 1,653 | 1,666 | 1,632 | 1,648 | 242,000 |
| 2022/02/02 | 1,637 | 1,656 | 1,616 | 1,656 | 274,600 |
| 2022/02/01 | 1,667 | 1,681 | 1,631 | 1,638 | 290,100 |
| 2022/01/31 | 1,564 | 1,677 | 1,554 | 1,646 | 688,800 |
| 2022/01/28 | 1,521 | 1,548 | 1,517 | 1,524 | 283,900 |
| 2022/01/27 | 1,596 | 1,600 | 1,501 | 1,503 | 529,200 |
| 2022/01/26 | 1,621 | 1,637 | 1,585 | 1,589 | 365,900 |
| 2022/01/25 | 1,662 | 1,662 | 1,625 | 1,643 | 285,100 |
| 2022/01/24 | 1,643 | 1,681 | 1,623 | 1,674 | 446,600 |
| 2022/01/21 | 1,634 | 1,684 | 1,627 | 1,668 | 706,000 |
| 2022/01/20 | 1,568 | 1,675 | 1,563 | 1,659 | 494,200 |
| 2022/01/19 | 1,621 | 1,623 | 1,563 | 1,568 | 456,500 |
| 2022/01/18 | 1,658 | 1,680 | 1,627 | 1,638 | 432,700 |
| 2022/01/17 | 1,622 | 1,644 | 1,616 | 1,633 | 269,600 |
| 2022/01/14 | 1,671 | 1,677 | 1,615 | 1,619 | 540,700 |
| 2022/01/13 | 1,818 | 1,818 | 1,675 | 1,688 | 1,083,300 |
| 2022/01/12 | 1,636 | 1,668 | 1,630 | 1,658 | 348,400 |
| 2022/01/11 | 1,576 | 1,612 | 1,572 | 1,597 | 266,100 |
| 2022/01/07 | 1,616 | 1,616 | 1,561 | 1,580 | 263,100 |
| 2022/01/06 | 1,634 | 1,655 | 1,604 | 1,604 | 378,000 |
| 2022/01/05 | 1,628 | 1,675 | 1,617 | 1,650 | 432,000 |
| 2022/01/04 | 1,626 | 1,645 | 1,606 | 1,638 | 261,900 |