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
2023/12/29 2,155 2,155 2,126 2,134 110,800
2023/12/28 2,121 2,149 2,120 2,147 155,900
2023/12/27 2,110 2,146 2,105 2,134 192,200
2023/12/26 2,062 2,095 2,060 2,095 180,500
2023/12/25 2,114 2,114 2,063 2,065 116,700
2023/12/22 2,090 2,098 2,068 2,089 121,800
2023/12/21 2,130 2,144 2,085 2,089 234,500
2023/12/20 2,167 2,194 2,167 2,173 208,200
2023/12/19 2,181 2,181 2,110 2,146 334,900
2023/12/18 2,190 2,213 2,160 2,178 302,500
2023/12/15 2,188 2,219 2,167 2,210 334,300
2023/12/14 2,161 2,190 2,157 2,162 201,800
2023/12/13 2,187 2,187 2,166 2,169 179,200
2023/12/12 2,183 2,190 2,165 2,167 199,600
2023/12/11 2,200 2,211 2,153 2,163 266,500
2023/12/08 2,224 2,224 2,161 2,177 400,800
2023/12/07 2,237 2,263 2,209 2,210 286,700
2023/12/06 2,198 2,242 2,195 2,242 230,100
2023/12/05 2,193 2,209 2,177 2,184 277,500
2023/12/04 2,204 2,220 2,180 2,206 226,200
2023/12/01 2,200 2,208 2,179 2,186 181,500
2023/11/30 2,172 2,198 2,169 2,193 225,200
2023/11/29 2,131 2,177 2,131 2,169 158,500
2023/11/28 2,137 2,151 2,117 2,151 157,400
2023/11/27 2,150 2,165 2,124 2,137 152,800
2023/11/24 2,149 2,160 2,122 2,147 143,400
2023/11/22 2,103 2,138 2,089 2,138 172,800
2023/11/21 2,159 2,159 2,106 2,114 207,000
2023/11/20 2,180 2,183 2,134 2,154 239,900
2023/11/17 2,155 2,188 2,145 2,187 328,600
2023/11/16 2,135 2,159 2,114 2,120 260,600
2023/11/15 2,089 2,143 2,088 2,135 287,700
2023/11/14 2,065 2,083 2,046 2,068 145,700
2023/11/13 2,073 2,080 2,030 2,041 175,300
2023/11/10 2,057 2,071 2,037 2,063 105,100
2023/11/09 2,078 2,084 2,050 2,075 175,100
2023/11/08 2,100 2,119 2,076 2,086 249,200
2023/11/07 2,131 2,144 2,093 2,093 159,400
2023/11/06 2,113 2,150 2,101 2,131 308,500
2023/11/02 2,090 2,105 2,072 2,088 179,700
2023/11/01 2,076 2,081 2,050 2,073 236,900
2023/10/31 2,016 2,041 2,007 2,036 306,000
2023/10/30 2,015 2,037 2,004 2,022 261,400
2023/10/27 2,036 2,042 2,010 2,035 236,400
2023/10/26 2,052 2,063 2,002 2,018 359,300
2023/10/25 2,117 2,117 2,062 2,066 277,000
2023/10/24 2,064 2,132 2,047 2,125 494,800
2023/10/23 2,045 2,066 2,018 2,051 435,400
2023/10/20 2,023 2,077 2,018 2,058 381,000
2023/10/19 2,038 2,059 2,019 2,033 272,000
2023/10/18 2,013 2,069 2,012 2,063 408,200
2023/10/17 1,969 2,030 1,964 2,013 351,600
2023/10/16 1,969 1,969 1,919 1,934 532,000
2023/10/13 1,977 2,043 1,956 1,990 1,303,600
2023/10/12 1,875 1,885 1,824 1,865 491,200
2023/10/11 1,885 1,915 1,881 1,906 450,300
2023/10/10 1,876 1,886 1,859 1,881 247,100
2023/10/06 1,875 1,909 1,875 1,880 266,000
2023/10/05 1,820 1,872 1,813 1,872 291,800
2023/10/04 1,817 1,830 1,803 1,817 232,100
2023/10/03 1,829 1,840 1,809 1,827 206,300
2023/10/02 1,828 1,858 1,815 1,817 261,400
2023/09/29 1,852 1,855 1,796 1,814 276,700
2023/09/28 1,873 1,873 1,827 1,839 257,500
2023/09/27 1,859 1,895 1,835 1,892 254,400
2023/09/26 1,902 1,902 1,868 1,875 174,700
2023/09/25 1,879 1,911 1,877 1,907 233,000
2023/09/22 1,840 1,865 1,835 1,855 323,600
2023/09/21 1,865 1,879 1,830 1,840 282,000
2023/09/20 1,891 1,905 1,876 1,877 260,500
2023/09/19 1,919 1,919 1,883 1,897 330,000
2023/09/15 1,920 1,920 1,891 1,916 338,600
2023/09/14 1,933 1,945 1,908 1,910 247,700
2023/09/13 1,914 1,930 1,898 1,906 277,700
2023/09/12 1,875 1,915 1,870 1,914 344,100
2023/09/11 1,859 1,878 1,855 1,861 168,100
2023/09/08 1,878 1,899 1,855 1,857 271,500
2023/09/07 1,902 1,902 1,872 1,891 269,800
2023/09/06 1,910 1,919 1,898 1,902 216,000
2023/09/05 1,898 1,911 1,873 1,911 302,500
2023/09/04 1,925 1,949 1,904 1,908 281,400
2023/09/01 1,895 1,942 1,888 1,940 453,000
2023/08/31 1,890 1,902 1,886 1,898 282,300
2023/08/30 1,862 1,901 1,862 1,889 300,500
2023/08/29 1,859 1,900 1,840 1,878 478,800
2023/08/28 1,850 1,860 1,822 1,860 224,700
2023/08/25 1,802 1,845 1,795 1,831 258,000
2023/08/24 1,810 1,822 1,801 1,812 141,900
2023/08/23 1,820 1,822 1,801 1,810 209,700
2023/08/22 1,815 1,837 1,802 1,827 166,500
2023/08/21 1,791 1,800 1,775 1,792 243,400
2023/08/18 1,776 1,795 1,762 1,780 294,600
2023/08/17 1,847 1,847 1,771 1,781 370,700
2023/08/16 1,865 1,874 1,844 1,854 179,800
2023/08/15 1,936 1,943 1,887 1,887 432,900
2023/08/14 1,930 1,960 1,929 1,935 326,200
2023/08/10 1,924 1,934 1,893 1,916 372,000
2023/08/09 1,888 1,938 1,871 1,934 657,600
2023/08/08 1,868 1,876 1,847 1,869 266,700
2023/08/07 1,813 1,868 1,807 1,868 297,400
2023/08/04 1,797 1,816 1,788 1,813 258,400
2023/08/03 1,853 1,859 1,810 1,815 477,000
2023/08/02 1,840 1,886 1,835 1,853 519,100
2023/08/01 1,836 1,848 1,828 1,840 251,400
2023/07/31 1,835 1,839 1,808 1,826 325,900
2023/07/28 1,800 1,815 1,777 1,801 372,200
2023/07/27 1,848 1,848 1,800 1,817 300,000
2023/07/26 1,848 1,859 1,838 1,840 287,700
2023/07/25 1,825 1,869 1,807 1,867 526,000
2023/07/24 1,826 1,840 1,798 1,822 495,600
2023/07/21 1,730 1,815 1,721 1,813 748,400
2023/07/20 1,734 1,737 1,709 1,709 279,400
2023/07/19 1,767 1,786 1,736 1,746 444,800
2023/07/18 1,753 1,806 1,753 1,766 636,300
2023/07/14 1,741 1,798 1,734 1,751 1,290,200
2023/07/13 1,643 1,652 1,631 1,643 219,400
2023/07/12 1,646 1,650 1,635 1,638 226,200
2023/07/11 1,660 1,670 1,641 1,646 290,500
2023/07/10 1,625 1,648 1,615 1,637 314,200
2023/07/07 1,618 1,633 1,603 1,614 380,600
2023/07/06 1,658 1,661 1,624 1,628 486,100
2023/07/05 1,681 1,685 1,667 1,668 255,500
2023/07/04 1,696 1,696 1,678 1,682 268,200
2023/07/03 1,715 1,728 1,706 1,710 198,100
2023/06/30 1,702 1,702 1,679 1,698 298,300
2023/06/29 1,709 1,715 1,699 1,712 306,700
2023/06/28 1,690 1,700 1,676 1,700 246,300
2023/06/27 1,690 1,692 1,662 1,677 365,500
2023/06/26 1,714 1,719 1,692 1,711 237,700
2023/06/23 1,720 1,733 1,696 1,708 289,500
2023/06/22 1,735 1,737 1,709 1,710 273,700
2023/06/21 1,707 1,746 1,705 1,723 606,200
2023/06/20 1,662 1,724 1,659 1,717 630,400
2023/06/19 1,652 1,668 1,642 1,658 327,600
2023/06/16 1,646 1,650 1,633 1,639 296,300
2023/06/15 1,650 1,657 1,641 1,641 235,700
2023/06/14 1,640 1,650 1,622 1,644 279,300
2023/06/13 1,645 1,645 1,622 1,632 285,500
2023/06/12 1,651 1,659 1,632 1,642 199,500
2023/06/09 1,648 1,648 1,630 1,635 226,600
2023/06/08 1,650 1,652 1,621 1,623 270,500
2023/06/07 1,699 1,700 1,659 1,661 289,300
2023/06/06 1,697 1,697 1,669 1,688 253,300
2023/06/05 1,700 1,718 1,681 1,718 246,100
2023/06/02 1,653 1,678 1,642 1,673 319,500
2023/06/01 1,634 1,668 1,623 1,642 289,400
2023/05/31 1,625 1,640 1,616 1,638 751,700
2023/05/30 1,654 1,667 1,622 1,633 302,600
2023/05/29 1,696 1,696 1,661 1,666 245,600
2023/05/26 1,699 1,704 1,678 1,679 264,200
2023/05/25 1,717 1,727 1,701 1,705 194,800
2023/05/24 1,710 1,728 1,703 1,714 284,200
2023/05/23 1,760 1,760 1,709 1,720 269,200
2023/05/22 1,744 1,745 1,721 1,742 286,000
2023/05/19 1,736 1,756 1,735 1,751 246,300
2023/05/18 1,724 1,737 1,721 1,733 241,600
2023/05/17 1,719 1,726 1,706 1,707 288,800
2023/05/16 1,733 1,742 1,720 1,732 287,700
2023/05/15 1,722 1,729 1,703 1,726 278,500
2023/05/12 1,670 1,716 1,670 1,710 378,200
2023/05/11 1,696 1,705 1,682 1,686 274,700
2023/05/10 1,729 1,730 1,696 1,702 311,400
2023/05/09 1,735 1,735 1,719 1,729 335,100
2023/05/08 1,757 1,761 1,724 1,739 371,700
2023/05/02 1,780 1,785 1,753 1,776 255,700
2023/05/01 1,780 1,792 1,768 1,771 189,900
2023/04/28 1,774 1,783 1,749 1,768 288,300
2023/04/27 1,740 1,754 1,723 1,742 1,006,800
2023/04/26 1,803 1,808 1,768 1,768 348,100
2023/04/25 1,812 1,836 1,809 1,821 285,300
2023/04/24 1,797 1,818 1,795 1,811 325,200
2023/04/21 1,786 1,798 1,775 1,794 286,600
2023/04/20 1,772 1,809 1,771 1,799 250,400
2023/04/19 1,767 1,793 1,765 1,785 448,800
2023/04/18 1,750 1,776 1,746 1,770 268,900
2023/04/17 1,760 1,776 1,733 1,754 245,800
2023/04/14 1,780 1,780 1,740 1,750 274,700
2023/04/13 1,737 1,765 1,729 1,762 254,700
2023/04/12 1,750 1,767 1,740 1,749 255,100
2023/04/11 1,770 1,777 1,728 1,747 313,400
2023/04/10 1,746 1,766 1,722 1,742 447,700
2023/04/07 1,737 1,748 1,725 1,731 269,500
2023/04/06 1,730 1,738 1,721 1,731 308,500
2023/04/05 1,784 1,795 1,752 1,755 270,700
2023/04/04 1,817 1,817 1,780 1,803 302,300
2023/04/03 1,838 1,840 1,801 1,815 240,800
2023/03/31 1,793 1,813 1,782 1,806 293,700
2023/03/30 1,809 1,813 1,757 1,774 201,800
2023/03/29 1,772 1,801 1,763 1,801 304,400
2023/03/28 1,788 1,790 1,747 1,767 237,800
2023/03/27 1,791 1,791 1,762 1,779 168,500
2023/03/24 1,779 1,781 1,756 1,777 187,100
2023/03/23 1,807 1,817 1,786 1,797 182,500
2023/03/22 1,840 1,842 1,806 1,833 210,000
2023/03/20 1,836 1,839 1,784 1,785 300,600
2023/03/17 1,872 1,885 1,844 1,857 537,300
2023/03/16 1,826 1,868 1,824 1,866 240,800
2023/03/15 1,879 1,885 1,846 1,859 174,400
2023/03/14 1,884 1,884 1,826 1,852 302,000
2023/03/13 1,884 1,929 1,884 1,920 291,800
2023/03/10 1,911 1,921 1,895 1,909 304,800
2023/03/09 1,942 1,948 1,921 1,935 210,400
2023/03/08 1,929 1,948 1,925 1,940 197,100
2023/03/07 1,908 1,939 1,901 1,929 250,000
2023/03/06 1,874 1,908 1,874 1,908 239,800
2023/03/03 1,819 1,863 1,812 1,859 342,300
2023/03/02 1,831 1,838 1,800 1,807 352,200
2023/03/01 1,843 1,843 1,811 1,831 207,900
2023/02/28 1,857 1,862 1,835 1,851 255,900
2023/02/27 1,815 1,849 1,811 1,848 188,500
2023/02/24 1,821 1,839 1,796 1,837 322,800
2023/02/22 1,848 1,848 1,815 1,824 307,200
2023/02/21 1,870 1,881 1,859 1,868 209,100
2023/02/20 1,869 1,869 1,838 1,862 185,300
2023/02/17 1,863 1,877 1,860 1,864 135,500
2023/02/16 1,891 1,893 1,877 1,886 157,600
2023/02/15 1,904 1,905 1,860 1,874 173,300
2023/02/14 1,910 1,919 1,885 1,906 188,300
2023/02/13 1,875 1,887 1,846 1,870 167,500
2023/02/10 1,886 1,916 1,862 1,876 253,300
2023/02/09 1,910 1,932 1,910 1,928 159,600
2023/02/08 1,925 1,940 1,907 1,930 214,500
2023/02/07 1,904 1,935 1,901 1,915 235,900
2023/02/06 1,906 1,924 1,887 1,893 234,200
2023/02/03 1,877 1,888 1,849 1,867 286,200
2023/02/02 1,858 1,872 1,823 1,827 483,700
2023/02/01 1,914 1,914 1,857 1,858 252,200
2023/01/31 1,913 1,926 1,866 1,890 426,500
2023/01/30 1,915 1,941 1,912 1,916 346,800
2023/01/27 1,921 1,927 1,903 1,914 202,100
2023/01/26 1,916 1,934 1,908 1,919 179,600
2023/01/25 1,888 1,927 1,877 1,915 261,700
2023/01/24 1,901 1,922 1,888 1,913 285,700
2023/01/23 1,870 1,885 1,846 1,878 237,300
2023/01/20 1,835 1,856 1,825 1,843 342,100
2023/01/19 1,821 1,844 1,807 1,833 284,500
2023/01/18 1,777 1,850 1,776 1,840 478,900
2023/01/17 1,758 1,775 1,743 1,749 408,000
2023/01/16 1,795 1,820 1,755 1,757 481,300
2023/01/13 1,774 1,804 1,711 1,790 1,769,700
2023/01/12 1,972 1,976 1,923 1,934 342,000
2023/01/11 1,929 1,966 1,929 1,962 380,500
2023/01/10 1,922 1,949 1,914 1,915 296,600
2023/01/06 1,888 1,920 1,867 1,912 375,100
2023/01/05 1,930 1,930 1,886 1,896 384,700
2023/01/04 2,003 2,013 1,942 1,942 263,400

このページの先頭へ