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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 2025/10/16 | 1,550 | 1,554 | 1,502 | 1,525 | 921,400 |
| 2025/10/15 | 1,504 | 1,525 | 1,483 | 1,521 | 1,244,100 |
| 2025/10/14 | 1,415 | 1,451 | 1,411 | 1,437 | 929,200 |
| 2025/10/10 | 1,429 | 1,461 | 1,423 | 1,432 | 1,202,400 |
| 2025/10/09 | 1,457 | 1,469 | 1,398 | 1,429 | 2,067,300 |
| 2025/10/08 | 1,329 | 1,331 | 1,284 | 1,308 | 640,900 |
| 2025/10/07 | 1,298 | 1,309 | 1,295 | 1,301 | 349,100 |
| 2025/10/06 | 1,290 | 1,296 | 1,276 | 1,296 | 314,500 |
| 2025/10/03 | 1,252 | 1,264 | 1,252 | 1,260 | 234,000 |
| 2025/10/02 | 1,247 | 1,257 | 1,238 | 1,246 | 238,500 |
| 2025/10/01 | 1,254 | 1,267 | 1,248 | 1,248 | 393,600 |
| 2025/09/30 | 1,269 | 1,285 | 1,266 | 1,273 | 249,500 |
| 2025/09/29 | 1,295 | 1,297 | 1,274 | 1,274 | 259,200 |
| 2025/09/26 | 1,277 | 1,298 | 1,276 | 1,296 | 314,800 |
| 2025/09/25 | 1,293 | 1,295 | 1,280 | 1,289 | 223,800 |
| 2025/09/24 | 1,305 | 1,308 | 1,292 | 1,295 | 217,700 |
| 2025/09/22 | 1,306 | 1,318 | 1,305 | 1,305 | 291,300 |
| 2025/09/19 | 1,299 | 1,330 | 1,293 | 1,305 | 624,800 |
| 2025/09/18 | 1,274 | 1,283 | 1,270 | 1,281 | 218,900 |
| 2025/09/17 | 1,271 | 1,275 | 1,265 | 1,270 | 213,400 |
| 2025/09/16 | 1,276 | 1,280 | 1,269 | 1,271 | 263,200 |
| 2025/09/12 | 1,290 | 1,290 | 1,279 | 1,281 | 234,500 |
| 2025/09/11 | 1,285 | 1,292 | 1,276 | 1,281 | 138,000 |
| 2025/09/10 | 1,291 | 1,298 | 1,283 | 1,285 | 158,700 |
| 2025/09/09 | 1,312 | 1,313 | 1,291 | 1,295 | 195,900 |
| 2025/09/08 | 1,298 | 1,311 | 1,289 | 1,310 | 377,400 |
| 2025/09/05 | 1,273 | 1,285 | 1,271 | 1,284 | 249,600 |
| 2025/09/04 | 1,270 | 1,273 | 1,261 | 1,273 | 236,000 |
| 2025/09/03 | 1,251 | 1,267 | 1,251 | 1,265 | 284,000 |
| 2025/09/02 | 1,257 | 1,264 | 1,251 | 1,253 | 158,300 |
| 2025/09/01 | 1,237 | 1,255 | 1,237 | 1,255 | 255,400 |
| 2025/08/29 | 1,255 | 1,255 | 1,237 | 1,237 | 225,400 |
| 2025/08/28 | 1,238 | 1,258 | 1,237 | 1,254 | 394,900 |
| 2025/08/27 | 1,251 | 1,266 | 1,251 | 1,256 | 721,600 |
| 2025/08/26 | 1,266 | 1,271 | 1,260 | 1,262 | 506,600 |
| 2025/08/25 | 1,275 | 1,285 | 1,274 | 1,278 | 399,700 |
| 2025/08/22 | 1,292 | 1,293 | 1,285 | 1,285 | 254,800 |
| 2025/08/21 | 1,300 | 1,300 | 1,285 | 1,297 | 285,900 |
| 2025/08/20 | 1,301 | 1,311 | 1,293 | 1,293 | 291,100 |
| 2025/08/19 | 1,296 | 1,308 | 1,293 | 1,308 | 254,500 |
| 2025/08/18 | 1,300 | 1,307 | 1,295 | 1,301 | 357,300 |
| 2025/08/15 | 1,290 | 1,294 | 1,279 | 1,284 | 329,700 |
| 2025/08/14 | 1,307 | 1,320 | 1,275 | 1,283 | 513,400 |
| 2025/08/13 | 1,302 | 1,315 | 1,298 | 1,300 | 344,100 |
| 2025/08/12 | 1,308 | 1,316 | 1,302 | 1,305 | 393,800 |
| 2025/08/08 | 1,293 | 1,313 | 1,292 | 1,313 | 340,700 |
| 2025/08/07 | 1,308 | 1,313 | 1,294 | 1,294 | 359,400 |
| 2025/08/06 | 1,304 | 1,317 | 1,304 | 1,317 | 243,700 |
| 2025/08/05 | 1,300 | 1,307 | 1,295 | 1,297 | 167,900 |
| 2025/08/04 | 1,277 | 1,298 | 1,275 | 1,294 | 290,500 |
| 2025/08/01 | 1,267 | 1,310 | 1,264 | 1,300 | 601,800 |
| 2025/07/31 | 1,270 | 1,278 | 1,267 | 1,277 | 343,500 |
| 2025/07/30 | 1,275 | 1,279 | 1,264 | 1,274 | 254,100 |
| 2025/07/29 | 1,288 | 1,289 | 1,267 | 1,269 | 266,900 |
| 2025/07/28 | 1,279 | 1,303 | 1,279 | 1,290 | 387,400 |
| 2025/07/25 | 1,293 | 1,293 | 1,264 | 1,266 | 296,100 |
| 2025/07/24 | 1,294 | 1,303 | 1,286 | 1,298 | 521,200 |
| 2025/07/23 | 1,250 | 1,289 | 1,248 | 1,281 | 645,200 |
| 2025/07/22 | 1,234 | 1,245 | 1,229 | 1,238 | 505,300 |
| 2025/07/18 | 1,207 | 1,230 | 1,200 | 1,221 | 368,800 |
| 2025/07/17 | 1,204 | 1,216 | 1,203 | 1,215 | 363,300 |
| 2025/07/16 | 1,187 | 1,206 | 1,181 | 1,196 | 443,900 |
| 2025/07/15 | 1,214 | 1,214 | 1,187 | 1,187 | 597,700 |
| 2025/07/14 | 1,214 | 1,231 | 1,198 | 1,207 | 496,900 |
| 2025/07/11 | 1,217 | 1,229 | 1,202 | 1,225 | 544,700 |
| 2025/07/10 | 1,195 | 1,226 | 1,172 | 1,208 | 1,403,800 |
| 2025/07/09 | 1,249 | 1,269 | 1,235 | 1,248 | 675,700 |
| 2025/07/08 | 1,235 | 1,252 | 1,235 | 1,251 | 439,600 |
| 2025/07/07 | 1,232 | 1,240 | 1,227 | 1,229 | 356,800 |
| 2025/07/04 | 1,235 | 1,244 | 1,221 | 1,228 | 248,600 |
| 2025/07/03 | 1,221 | 1,237 | 1,220 | 1,235 | 303,900 |
| 2025/07/02 | 1,213 | 1,222 | 1,208 | 1,214 | 269,100 |
| 2025/07/01 | 1,229 | 1,240 | 1,213 | 1,221 | 336,300 |
| 2025/06/30 | 1,234 | 1,251 | 1,231 | 1,235 | 401,200 |
| 2025/06/27 | 1,225 | 1,229 | 1,220 | 1,226 | 269,700 |
| 2025/06/26 | 1,215 | 1,222 | 1,209 | 1,210 | 219,500 |
| 2025/06/25 | 1,200 | 1,218 | 1,189 | 1,214 | 445,100 |
| 2025/06/24 | 1,205 | 1,208 | 1,189 | 1,196 | 231,600 |
| 2025/06/23 | 1,181 | 1,200 | 1,172 | 1,200 | 335,300 |
| 2025/06/20 | 1,185 | 1,197 | 1,182 | 1,182 | 646,200 |
| 2025/06/19 | 1,200 | 1,209 | 1,184 | 1,187 | 322,300 |
| 2025/06/18 | 1,192 | 1,208 | 1,192 | 1,200 | 268,400 |
| 2025/06/17 | 1,195 | 1,201 | 1,188 | 1,193 | 246,400 |
| 2025/06/16 | 1,184 | 1,195 | 1,180 | 1,182 | 371,200 |
| 2025/06/13 | 1,210 | 1,212 | 1,171 | 1,174 | 517,300 |
| 2025/06/12 | 1,206 | 1,217 | 1,206 | 1,211 | 175,800 |
| 2025/06/11 | 1,200 | 1,224 | 1,200 | 1,215 | 225,900 |
| 2025/06/10 | 1,196 | 1,205 | 1,193 | 1,198 | 247,000 |
| 2025/06/09 | 1,206 | 1,208 | 1,186 | 1,191 | 235,000 |
| 2025/06/06 | 1,202 | 1,207 | 1,196 | 1,199 | 217,100 |
| 2025/06/05 | 1,201 | 1,202 | 1,190 | 1,190 | 208,600 |
| 2025/06/04 | 1,210 | 1,217 | 1,203 | 1,204 | 205,400 |
| 2025/06/03 | 1,192 | 1,212 | 1,189 | 1,207 | 245,700 |
| 2025/06/02 | 1,205 | 1,214 | 1,194 | 1,194 | 271,800 |
| 2025/05/30 | 1,205 | 1,217 | 1,202 | 1,206 | 333,400 |
| 2025/05/29 | 1,210 | 1,213 | 1,202 | 1,210 | 297,900 |
| 2025/05/28 | 1,236 | 1,238 | 1,212 | 1,212 | 233,100 |
| 2025/05/27 | 1,205 | 1,228 | 1,202 | 1,226 | 286,500 |
| 2025/05/26 | 1,197 | 1,208 | 1,192 | 1,202 | 393,100 |
| 2025/05/23 | 1,205 | 1,209 | 1,191 | 1,197 | 331,400 |
| 2025/05/22 | 1,200 | 1,215 | 1,196 | 1,201 | 363,800 |
| 2025/05/21 | 1,214 | 1,225 | 1,198 | 1,204 | 490,300 |
| 2025/05/20 | 1,204 | 1,216 | 1,195 | 1,202 | 455,000 |
| 2025/05/19 | 1,222 | 1,242 | 1,212 | 1,215 | 299,300 |
| 2025/05/16 | 1,199 | 1,205 | 1,182 | 1,202 | 229,900 |
| 2025/05/15 | 1,192 | 1,208 | 1,190 | 1,199 | 289,200 |
| 2025/05/14 | 1,215 | 1,219 | 1,192 | 1,205 | 361,600 |
| 2025/05/13 | 1,237 | 1,238 | 1,220 | 1,222 | 251,300 |
| 2025/05/12 | 1,216 | 1,220 | 1,209 | 1,213 | 339,600 |
| 2025/05/09 | 1,194 | 1,215 | 1,193 | 1,211 | 297,800 |
| 2025/05/08 | 1,178 | 1,182 | 1,168 | 1,181 | 309,800 |
| 2025/05/07 | 1,182 | 1,191 | 1,178 | 1,179 | 399,500 |
| 2025/05/02 | 1,176 | 1,188 | 1,171 | 1,183 | 277,800 |
| 2025/05/01 | 1,139 | 1,174 | 1,132 | 1,169 | 470,200 |
| 2025/04/30 | 1,149 | 1,158 | 1,135 | 1,149 | 514,600 |
| 2025/04/28 | 1,166 | 1,172 | 1,156 | 1,161 | 375,700 |
| 2025/04/25 | 1,162 | 1,179 | 1,154 | 1,156 | 440,300 |
| 2025/04/24 | 1,144 | 1,164 | 1,131 | 1,161 | 644,600 |
| 2025/04/23 | 1,116 | 1,129 | 1,110 | 1,123 | 593,600 |
| 2025/04/22 | 1,102 | 1,107 | 1,093 | 1,094 | 494,100 |
| 2025/04/21 | 1,114 | 1,126 | 1,097 | 1,109 | 591,500 |
| 2025/04/18 | 1,076 | 1,126 | 1,070 | 1,117 | 813,000 |
| 2025/04/17 | 1,052 | 1,065 | 1,045 | 1,065 | 618,000 |
| 2025/04/16 | 1,055 | 1,081 | 1,051 | 1,064 | 871,300 |
| 2025/04/15 | 1,073 | 1,088 | 1,055 | 1,064 | 924,300 |
| 2025/04/14 | 1,091 | 1,091 | 1,061 | 1,064 | 1,284,600 |
| 2025/04/11 | 1,107 | 1,119 | 1,050 | 1,076 | 1,696,900 |
| 2025/04/10 | 1,146 | 1,155 | 1,109 | 1,119 | 2,027,100 |