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 |
|---|---|---|---|---|---|
| 2026/08/19 | 1,580 | 1,586 | 1,571 | 1,580 | 278,700 |
| 2026/08/18 | 1,610 | 1,611 | 1,589 | 1,595 | 312,000 |
| 2026/08/17 | 1,620 | 1,620 | 1,597 | 1,614 | 340,200 |
| 2026/08/14 | 1,590 | 1,621 | 1,590 | 1,620 | 283,300 |
| 2026/08/13 | 1,595 | 1,620 | 1,595 | 1,604 | 352,800 |
| 2026/08/12 | 1,555 | 1,603 | 1,540 | 1,603 | 414,300 |
| 2026/08/10 | 1,545 | 1,556 | 1,526 | 1,549 | 609,600 |
| 2026/08/07 | 1,521 | 1,528 | 1,515 | 1,524 | 378,700 |
| 2026/08/06 | 1,509 | 1,535 | 1,508 | 1,521 | 292,800 |
| 2026/08/05 | 1,499 | 1,523 | 1,499 | 1,517 | 287,800 |
| 2026/08/04 | 1,497 | 1,507 | 1,488 | 1,491 | 350,200 |
| 2026/08/03 | 1,518 | 1,521 | 1,493 | 1,494 | 476,300 |
| 2026/07/31 | 1,521 | 1,545 | 1,503 | 1,512 | 395,400 |
| 2026/07/30 | 1,504 | 1,525 | 1,490 | 1,519 | 419,700 |
| 2026/07/29 | 1,529 | 1,555 | 1,523 | 1,525 | 609,700 |
| 2026/07/28 | 1,542 | 1,546 | 1,504 | 1,514 | 402,500 |
| 2026/07/27 | 1,551 | 1,554 | 1,533 | 1,551 | 470,700 |
| 2026/07/24 | 1,551 | 1,558 | 1,529 | 1,533 | 493,400 |
| 2026/07/23 | 1,554 | 1,571 | 1,554 | 1,559 | 392,800 |
| 2026/07/22 | 1,579 | 1,581 | 1,555 | 1,560 | 448,400 |
| 2026/07/21 | 1,582 | 1,624 | 1,577 | 1,583 | 614,000 |
| 2026/07/17 | 1,601 | 1,614 | 1,561 | 1,580 | 530,500 |
| 2026/07/16 | 1,612 | 1,628 | 1,551 | 1,601 | 1,084,200 |
| 2026/07/15 | 1,754 | 1,758 | 1,720 | 1,732 | 333,800 |
| 2026/07/14 | 1,743 | 1,765 | 1,740 | 1,752 | 223,500 |
| 2026/07/13 | 1,715 | 1,755 | 1,715 | 1,742 | 356,500 |
| 2026/07/10 | 1,698 | 1,710 | 1,689 | 1,695 | 216,300 |
| 2026/07/09 | 1,702 | 1,716 | 1,678 | 1,680 | 189,700 |
| 2026/07/08 | 1,721 | 1,734 | 1,707 | 1,707 | 218,900 |
| 2026/07/07 | 1,744 | 1,752 | 1,722 | 1,723 | 240,800 |
| 2026/07/06 | 1,756 | 1,761 | 1,738 | 1,753 | 204,400 |
| 2026/07/03 | 1,751 | 1,758 | 1,732 | 1,745 | 200,900 |
| 2026/07/02 | 1,732 | 1,781 | 1,732 | 1,751 | 286,700 |
| 2026/07/01 | 1,724 | 1,730 | 1,710 | 1,724 | 162,400 |
| 2026/06/30 | 1,725 | 1,735 | 1,707 | 1,724 | 187,500 |
| 2026/06/29 | 1,710 | 1,730 | 1,709 | 1,730 | 186,500 |
| 2026/06/26 | 1,705 | 1,723 | 1,692 | 1,704 | 215,900 |
| 2026/06/25 | 1,692 | 1,718 | 1,682 | 1,705 | 207,600 |
| 2026/06/24 | 1,713 | 1,725 | 1,688 | 1,691 | 204,100 |
| 2026/06/23 | 1,726 | 1,730 | 1,699 | 1,699 | 215,300 |
| 2026/06/22 | 1,719 | 1,741 | 1,709 | 1,709 | 173,900 |
| 2026/06/19 | 1,699 | 1,720 | 1,685 | 1,712 | 313,200 |
| 2026/06/18 | 1,691 | 1,713 | 1,683 | 1,688 | 189,500 |
| 2026/06/17 | 1,680 | 1,714 | 1,672 | 1,704 | 172,700 |
| 2026/06/16 | 1,673 | 1,673 | 1,650 | 1,661 | 154,200 |
| 2026/06/15 | 1,702 | 1,705 | 1,682 | 1,682 | 193,900 |
| 2026/06/12 | 1,685 | 1,696 | 1,671 | 1,685 | 263,300 |
| 2026/06/11 | 1,670 | 1,684 | 1,645 | 1,680 | 172,100 |
| 2026/06/10 | 1,695 | 1,695 | 1,653 | 1,683 | 209,700 |
| 2026/06/09 | 1,691 | 1,703 | 1,679 | 1,686 | 176,900 |
| 2026/06/08 | 1,705 | 1,727 | 1,684 | 1,690 | 268,900 |
| 2026/06/05 | 1,720 | 1,750 | 1,719 | 1,737 | 345,200 |
| 2026/06/04 | 1,665 | 1,695 | 1,657 | 1,687 | 189,200 |
| 2026/06/03 | 1,696 | 1,713 | 1,666 | 1,669 | 197,200 |
| 2026/06/02 | 1,730 | 1,734 | 1,682 | 1,701 | 253,000 |
| 2026/06/01 | 1,752 | 1,770 | 1,738 | 1,753 | 198,100 |
| 2026/05/29 | 1,740 | 1,770 | 1,740 | 1,752 | 222,700 |
| 2026/05/28 | 1,720 | 1,736 | 1,703 | 1,733 | 281,100 |
| 2026/05/27 | 1,709 | 1,739 | 1,708 | 1,722 | 185,300 |
| 2026/05/26 | 1,732 | 1,744 | 1,706 | 1,724 | 229,700 |
| 2026/05/25 | 1,758 | 1,765 | 1,724 | 1,745 | 251,800 |
| 2026/05/22 | 1,721 | 1,771 | 1,713 | 1,758 | 279,400 |
| 2026/05/21 | 1,700 | 1,706 | 1,681 | 1,695 | 227,100 |
| 2026/05/20 | 1,683 | 1,690 | 1,660 | 1,687 | 247,500 |
| 2026/05/19 | 1,700 | 1,700 | 1,659 | 1,682 | 283,100 |
| 2026/05/18 | 1,666 | 1,689 | 1,650 | 1,686 | 236,800 |
| 2026/05/15 | 1,689 | 1,700 | 1,644 | 1,665 | 330,800 |
| 2026/05/14 | 1,696 | 1,700 | 1,670 | 1,689 | 226,500 |
| 2026/05/13 | 1,688 | 1,695 | 1,672 | 1,682 | 193,400 |
| 2026/05/12 | 1,705 | 1,714 | 1,664 | 1,675 | 240,100 |
| 2026/05/11 | 1,683 | 1,699 | 1,672 | 1,696 | 280,500 |
| 2026/05/08 | 1,688 | 1,733 | 1,680 | 1,692 | 334,100 |
| 2026/05/07 | 1,707 | 1,713 | 1,669 | 1,669 | 583,100 |
| 2026/05/01 | 1,737 | 1,745 | 1,693 | 1,706 | 351,900 |
| 2026/04/30 | 1,670 | 1,721 | 1,668 | 1,709 | 408,600 |
| 2026/04/28 | 1,740 | 1,740 | 1,678 | 1,697 | 1,192,700 |
| 2026/04/27 | 1,750 | 1,769 | 1,704 | 1,726 | 586,700 |
| 2026/04/24 | 1,788 | 1,816 | 1,784 | 1,790 | 344,100 |
| 2026/04/23 | 1,828 | 1,838 | 1,783 | 1,803 | 398,300 |
| 2026/04/22 | 1,899 | 1,899 | 1,819 | 1,836 | 453,000 |
| 2026/04/21 | 1,953 | 1,955 | 1,885 | 1,895 | 496,700 |
| 2026/04/20 | 1,881 | 1,885 | 1,852 | 1,864 | 478,000 |
| 2026/04/17 | 1,791 | 1,865 | 1,781 | 1,865 | 1,146,700 |
| 2026/04/16 | 1,710 | 1,786 | 1,700 | 1,774 | 1,066,500 |
| 2026/04/15 | 1,713 | 1,730 | 1,644 | 1,709 | 1,289,100 |
| 2026/04/14 | 1,573 | 1,577 | 1,539 | 1,553 | 350,500 |
| 2026/04/13 | 1,536 | 1,560 | 1,528 | 1,558 | 422,200 |
| 2026/04/10 | 1,550 | 1,560 | 1,532 | 1,533 | 259,600 |
| 2026/04/09 | 1,570 | 1,570 | 1,545 | 1,545 | 283,900 |
| 2026/04/08 | 1,587 | 1,591 | 1,570 | 1,572 | 351,300 |
| 2026/04/07 | 1,554 | 1,560 | 1,534 | 1,547 | 266,000 |
| 2026/04/06 | 1,525 | 1,549 | 1,524 | 1,540 | 177,700 |
| 2026/04/03 | 1,518 | 1,533 | 1,515 | 1,522 | 145,000 |
| 2026/03/27 | 1,559 | 1,582 | 1,545 | 1,579 | 366,400 |
| 2026/03/26 | 1,550 | 1,553 | 1,530 | 1,542 | 246,900 |
| 2026/03/25 | 1,525 | 1,543 | 1,520 | 1,543 | 256,400 |
| 2026/03/24 | 1,493 | 1,505 | 1,480 | 1,505 | 154,300 |
| 2026/03/23 | 1,484 | 1,494 | 1,450 | 1,463 | 308,800 |
| 2026/03/19 | 1,532 | 1,540 | 1,504 | 1,508 | 328,800 |
| 2026/03/18 | 1,550 | 1,567 | 1,545 | 1,564 | 233,100 |
| 2026/03/17 | 1,557 | 1,562 | 1,538 | 1,543 | 111,100 |
| 2026/03/16 | 1,552 | 1,555 | 1,534 | 1,548 | 138,300 |
| 2026/03/13 | 1,535 | 1,556 | 1,532 | 1,538 | 177,000 |
| 2026/03/12 | 1,554 | 1,569 | 1,543 | 1,555 | 180,800 |
| 2026/03/11 | 1,584 | 1,599 | 1,573 | 1,573 | 210,500 |
| 2026/03/10 | 1,567 | 1,576 | 1,549 | 1,574 | 216,300 |
| 2026/03/09 | 1,519 | 1,547 | 1,507 | 1,537 | 285,700 |
| 2026/03/06 | 1,556 | 1,599 | 1,553 | 1,599 | 173,400 |
| 2026/03/05 | 1,583 | 1,587 | 1,557 | 1,576 | 280,400 |
| 2026/03/04 | 1,530 | 1,552 | 1,508 | 1,517 | 445,900 |
| 2026/03/03 | 1,635 | 1,635 | 1,564 | 1,573 | 315,700 |
| 2026/03/02 | 1,610 | 1,650 | 1,608 | 1,631 | 293,200 |
| 2026/02/27 | 1,652 | 1,679 | 1,641 | 1,676 | 356,300 |
| 2026/02/26 | 1,656 | 1,659 | 1,635 | 1,638 | 253,900 |
| 2026/02/25 | 1,660 | 1,675 | 1,647 | 1,661 | 498,000 |
| 2026/02/24 | 1,606 | 1,653 | 1,605 | 1,653 | 324,700 |
| 2026/02/20 | 1,616 | 1,622 | 1,604 | 1,607 | 188,600 |
| 2026/02/19 | 1,597 | 1,615 | 1,582 | 1,615 | 217,400 |
| 2026/02/18 | 1,606 | 1,608 | 1,589 | 1,594 | 209,100 |
| 2026/02/17 | 1,600 | 1,610 | 1,580 | 1,591 | 273,500 |
| 2026/02/16 | 1,602 | 1,622 | 1,585 | 1,597 | 302,200 |
| 2026/02/13 | 1,620 | 1,630 | 1,588 | 1,602 | 194,600 |
| 2026/02/12 | 1,630 | 1,645 | 1,625 | 1,630 | 234,800 |
| 2026/02/10 | 1,610 | 1,636 | 1,609 | 1,636 | 236,100 |
| 2026/02/09 | 1,600 | 1,618 | 1,582 | 1,603 | 289,600 |
| 2026/02/06 | 1,560 | 1,570 | 1,543 | 1,570 | 211,900 |
| 2026/02/05 | 1,579 | 1,586 | 1,567 | 1,569 | 268,400 |
| 2026/02/04 | 1,560 | 1,588 | 1,558 | 1,561 | 303,500 |
| 2026/02/03 | 1,535 | 1,549 | 1,530 | 1,546 | 216,300 |
| 2026/02/02 | 1,535 | 1,550 | 1,519 | 1,523 | 209,500 |
| 2026/01/30 | 1,527 | 1,534 | 1,517 | 1,522 | 329,300 |
| 2026/01/29 | 1,535 | 1,539 | 1,507 | 1,522 | 257,700 |
| 2026/01/28 | 1,552 | 1,558 | 1,540 | 1,545 | 212,700 |
| 2026/01/27 | 1,570 | 1,585 | 1,558 | 1,580 | 267,900 |
| 2026/01/26 | 1,590 | 1,594 | 1,563 | 1,578 | 237,000 |
| 2026/01/23 | 1,620 | 1,623 | 1,598 | 1,620 | 279,500 |
| 2026/01/22 | 1,605 | 1,632 | 1,605 | 1,618 | 354,900 |
| 2026/01/21 | 1,600 | 1,603 | 1,579 | 1,579 | 288,000 |
| 2026/01/20 | 1,607 | 1,624 | 1,596 | 1,605 | 354,500 |
| 2026/01/19 | 1,636 | 1,636 | 1,590 | 1,608 | 459,500 |
| 2026/01/16 | 1,604 | 1,649 | 1,588 | 1,625 | 743,100 |
| 2026/01/15 | 1,639 | 1,654 | 1,556 | 1,605 | 1,252,600 |
| 2026/01/14 | 1,480 | 1,498 | 1,476 | 1,489 | 424,100 |
| 2026/01/13 | 1,499 | 1,499 | 1,476 | 1,479 | 321,800 |
| 2026/01/09 | 1,490 | 1,495 | 1,477 | 1,478 | 230,600 |
| 2026/01/08 | 1,482 | 1,493 | 1,463 | 1,475 | 322,600 |
| 2026/01/07 | 1,472 | 1,499 | 1,463 | 1,498 | 257,000 |
| 2026/01/06 | 1,484 | 1,493 | 1,466 | 1,482 | 500,600 |
| 2026/01/05 | 1,451 | 1,472 | 1,439 | 1,471 | 293,400 |
| 2025/12/30 | 1,475 | 1,484 | 1,451 | 1,451 | 260,700 |
| 2025/12/29 | 1,465 | 1,483 | 1,458 | 1,483 | 298,900 |
| 2025/12/26 | 1,457 | 1,465 | 1,452 | 1,461 | 204,500 |
| 2025/12/25 | 1,454 | 1,465 | 1,454 | 1,457 | 141,100 |
| 2025/12/24 | 1,468 | 1,471 | 1,452 | 1,453 | 188,900 |
| 2025/12/23 | 1,480 | 1,486 | 1,464 | 1,467 | 231,500 |
| 2025/12/22 | 1,471 | 1,488 | 1,462 | 1,485 | 330,400 |
| 2025/12/19 | 1,460 | 1,475 | 1,460 | 1,469 | 258,900 |
| 2025/12/18 | 1,460 | 1,473 | 1,447 | 1,473 | 279,300 |
| 2025/12/17 | 1,461 | 1,464 | 1,442 | 1,460 | 288,500 |
| 2025/12/16 | 1,444 | 1,467 | 1,430 | 1,451 | 434,000 |
| 2025/12/15 | 1,418 | 1,468 | 1,414 | 1,462 | 396,400 |
| 2025/12/12 | 1,433 | 1,437 | 1,405 | 1,421 | 300,000 |
| 2025/12/11 | 1,414 | 1,424 | 1,397 | 1,417 | 264,000 |
| 2025/12/10 | 1,402 | 1,425 | 1,398 | 1,422 | 185,200 |
| 2025/12/09 | 1,410 | 1,424 | 1,388 | 1,388 | 217,700 |
| 2025/12/08 | 1,418 | 1,434 | 1,412 | 1,426 | 217,700 |
| 2025/12/05 | 1,420 | 1,426 | 1,414 | 1,418 | 185,300 |
| 2025/12/04 | 1,413 | 1,431 | 1,408 | 1,428 | 247,500 |
| 2025/12/03 | 1,422 | 1,424 | 1,403 | 1,409 | 360,000 |
| 2025/12/02 | 1,441 | 1,444 | 1,422 | 1,433 | 187,200 |
| 2025/12/01 | 1,460 | 1,467 | 1,429 | 1,441 | 272,900 |
| 2025/11/28 | 1,458 | 1,468 | 1,458 | 1,465 | 260,200 |
| 2025/11/27 | 1,441 | 1,453 | 1,436 | 1,452 | 278,100 |
| 2025/11/26 | 1,413 | 1,449 | 1,411 | 1,448 | 257,600 |
| 2025/11/25 | 1,403 | 1,426 | 1,396 | 1,404 | 354,900 |
| 2025/11/21 | 1,355 | 1,388 | 1,353 | 1,384 | 466,500 |
| 2025/11/20 | 1,398 | 1,398 | 1,345 | 1,351 | 413,100 |
| 2025/11/19 | 1,404 | 1,414 | 1,393 | 1,393 | 434,600 |
| 2025/11/18 | 1,420 | 1,432 | 1,402 | 1,411 | 449,600 |
| 2025/11/17 | 1,460 | 1,465 | 1,434 | 1,442 | 321,400 |
| 2025/11/14 | 1,455 | 1,477 | 1,449 | 1,470 | 200,900 |
| 2025/11/13 | 1,481 | 1,485 | 1,459 | 1,461 | 245,200 |
| 2025/11/12 | 1,484 | 1,498 | 1,465 | 1,481 | 227,900 |
| 2025/11/11 | 1,475 | 1,484 | 1,465 | 1,484 | 212,600 |
| 2025/11/10 | 1,473 | 1,483 | 1,465 | 1,472 | 301,100 |
| 2025/11/07 | 1,473 | 1,481 | 1,441 | 1,456 | 265,800 |
| 2025/11/06 | 1,452 | 1,490 | 1,452 | 1,473 | 494,000 |
| 2025/11/05 | 1,459 | 1,473 | 1,418 | 1,432 | 445,100 |
| 2025/11/04 | 1,452 | 1,478 | 1,447 | 1,465 | 442,100 |
| 2025/10/31 | 1,466 | 1,494 | 1,462 | 1,475 | 349,500 |
| 2025/10/30 | 1,489 | 1,490 | 1,465 | 1,470 | 639,000 |
| 2025/10/29 | 1,514 | 1,517 | 1,471 | 1,478 | 686,100 |
| 2025/10/28 | 1,538 | 1,543 | 1,526 | 1,527 | 465,400 |
| 2025/10/27 | 1,530 | 1,575 | 1,523 | 1,554 | 704,000 |
| 2025/10/24 | 1,515 | 1,530 | 1,511 | 1,513 | 432,800 |
| 2025/10/23 | 1,491 | 1,517 | 1,490 | 1,510 | 390,600 |
| 2025/10/22 | 1,494 | 1,500 | 1,486 | 1,491 | 693,800 |
| 2025/10/21 | 1,498 | 1,509 | 1,483 | 1,483 | 503,000 |
| 2025/10/20 | 1,521 | 1,528 | 1,497 | 1,501 | 480,300 |
| 2025/10/17 | 1,528 | 1,529 | 1,489 | 1,500 | 513,900 |