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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 1,192 | 1,198 | 1,155 | 1,176 | 369,500 |
| 2025/04/08 | 1,192 | 1,230 | 1,188 | 1,221 | 371,500 |
| 2025/04/07 | 1,160 | 1,182 | 1,130 | 1,158 | 562,800 |
| 2025/04/04 | 1,216 | 1,246 | 1,216 | 1,235 | 420,400 |
| 2025/04/03 | 1,250 | 1,270 | 1,246 | 1,259 | 417,200 |
| 2025/04/02 | 1,300 | 1,301 | 1,276 | 1,294 | 541,200 |
| 2025/04/01 | 1,311 | 1,334 | 1,292 | 1,292 | 507,800 |
| 2025/03/31 | 1,340 | 1,342 | 1,308 | 1,308 | 655,300 |
| 2025/03/28 | 1,375 | 1,381 | 1,364 | 1,369 | 313,800 |
| 2025/03/27 | 1,355 | 1,378 | 1,353 | 1,375 | 431,600 |
| 2025/03/26 | 1,360 | 1,378 | 1,353 | 1,371 | 486,600 |
| 2025/03/25 | 1,351 | 1,364 | 1,345 | 1,358 | 400,200 |
| 2025/03/24 | 1,367 | 1,370 | 1,352 | 1,353 | 343,700 |
| 2025/03/21 | 1,358 | 1,368 | 1,344 | 1,363 | 1,395,700 |
| 2025/03/19 | 1,384 | 1,391 | 1,374 | 1,386 | 316,800 |
| 2025/03/18 | 1,375 | 1,394 | 1,363 | 1,386 | 393,700 |
| 2025/03/17 | 1,386 | 1,388 | 1,364 | 1,364 | 452,200 |
| 2025/03/14 | 1,350 | 1,372 | 1,350 | 1,371 | 403,800 |
| 2025/03/13 | 1,364 | 1,375 | 1,354 | 1,366 | 442,400 |
| 2025/03/12 | 1,361 | 1,373 | 1,355 | 1,365 | 266,600 |
| 2025/03/11 | 1,364 | 1,367 | 1,343 | 1,365 | 358,200 |
| 2025/03/10 | 1,357 | 1,370 | 1,341 | 1,370 | 273,800 |
| 2025/03/07 | 1,358 | 1,360 | 1,342 | 1,353 | 324,700 |
| 2025/03/06 | 1,360 | 1,380 | 1,360 | 1,379 | 361,100 |
| 2025/03/05 | 1,338 | 1,351 | 1,335 | 1,345 | 383,200 |
| 2025/03/04 | 1,349 | 1,352 | 1,332 | 1,336 | 352,200 |
| 2025/03/03 | 1,349 | 1,358 | 1,340 | 1,354 | 316,100 |
| 2025/02/28 | 1,368 | 1,368 | 1,331 | 1,343 | 550,500 |
| 2025/02/27 | 1,353 | 1,373 | 1,350 | 1,373 | 412,200 |
| 2025/02/26 | 1,371 | 1,394 | 1,357 | 1,366 | 672,500 |
| 2025/02/25 | 1,366 | 1,380 | 1,354 | 1,373 | 737,900 |
| 2025/02/21 | 1,380 | 1,386 | 1,362 | 1,383 | 560,200 |
| 2025/02/20 | 1,408 | 1,409 | 1,383 | 1,389 | 559,800 |
| 2025/02/19 | 1,435 | 1,439 | 1,418 | 1,418 | 431,600 |
| 2025/02/18 | 1,438 | 1,457 | 1,434 | 1,446 | 337,500 |
| 2025/02/17 | 1,448 | 1,455 | 1,416 | 1,420 | 606,700 |
| 2025/02/14 | 1,412 | 1,459 | 1,405 | 1,453 | 879,200 |
| 2025/02/13 | 1,362 | 1,399 | 1,360 | 1,397 | 558,700 |
| 2025/02/12 | 1,363 | 1,364 | 1,356 | 1,363 | 501,800 |
| 2025/02/10 | 1,350 | 1,385 | 1,348 | 1,363 | 573,100 |
| 2025/02/07 | 1,357 | 1,364 | 1,346 | 1,350 | 646,000 |
| 2025/02/06 | 1,358 | 1,368 | 1,357 | 1,362 | 503,400 |
| 2025/02/05 | 1,380 | 1,385 | 1,359 | 1,364 | 550,000 |
| 2025/02/04 | 1,407 | 1,415 | 1,382 | 1,382 | 619,100 |
| 2025/02/03 | 1,430 | 1,436 | 1,393 | 1,396 | 874,000 |
| 2025/01/31 | 1,462 | 1,464 | 1,445 | 1,447 | 726,400 |
| 2025/01/30 | 1,470 | 1,484 | 1,453 | 1,472 | 581,600 |
| 2025/01/29 | 1,480 | 1,499 | 1,473 | 1,475 | 538,600 |
| 2025/01/28 | 1,483 | 1,486 | 1,471 | 1,480 | 419,800 |
| 2025/01/27 | 1,510 | 1,513 | 1,477 | 1,486 | 565,200 |
| 2025/01/24 | 1,475 | 1,517 | 1,472 | 1,503 | 353,400 |
| 2025/01/23 | 1,495 | 1,510 | 1,475 | 1,475 | 455,300 |
| 2025/01/22 | 1,487 | 1,505 | 1,485 | 1,488 | 508,600 |
| 2025/01/21 | 1,487 | 1,493 | 1,454 | 1,486 | 602,800 |
| 2025/01/20 | 1,478 | 1,497 | 1,463 | 1,480 | 591,800 |
| 2025/01/17 | 1,435 | 1,482 | 1,428 | 1,470 | 891,500 |
| 2025/01/16 | 1,460 | 1,470 | 1,439 | 1,445 | 1,029,900 |
| 2025/01/15 | 1,502 | 1,503 | 1,466 | 1,466 | 1,013,800 |
| 2025/01/14 | 1,530 | 1,533 | 1,508 | 1,508 | 920,100 |
| 2025/01/10 | 1,595 | 1,596 | 1,558 | 1,562 | 1,211,400 |
| 2025/01/09 | 1,693 | 1,693 | 1,600 | 1,605 | 2,302,200 |
| 2025/01/08 | 1,840 | 1,889 | 1,834 | 1,880 | 546,100 |
| 2025/01/07 | 1,846 | 1,892 | 1,842 | 1,850 | 475,700 |
| 2025/01/06 | 1,823 | 1,823 | 1,796 | 1,798 | 402,600 |
| 2024/12/30 | 1,815 | 1,825 | 1,791 | 1,808 | 345,400 |
| 2024/12/27 | 1,804 | 1,827 | 1,799 | 1,827 | 239,200 |
| 2024/12/26 | 1,789 | 1,804 | 1,786 | 1,797 | 172,400 |
| 2024/12/25 | 1,791 | 1,792 | 1,774 | 1,786 | 153,200 |
| 2024/12/24 | 1,795 | 1,806 | 1,792 | 1,800 | 115,700 |
| 2024/12/23 | 1,790 | 1,802 | 1,783 | 1,795 | 235,700 |
| 2024/12/20 | 1,775 | 1,788 | 1,771 | 1,777 | 391,100 |
| 2024/12/19 | 1,768 | 1,779 | 1,757 | 1,760 | 165,800 |
| 2024/12/18 | 1,790 | 1,802 | 1,782 | 1,782 | 158,000 |
| 2024/12/17 | 1,792 | 1,792 | 1,776 | 1,781 | 146,500 |
| 2024/12/16 | 1,809 | 1,809 | 1,785 | 1,791 | 203,700 |
| 2024/12/13 | 1,786 | 1,828 | 1,782 | 1,813 | 262,600 |
| 2024/12/12 | 1,820 | 1,835 | 1,795 | 1,795 | 283,800 |
| 2024/12/11 | 1,800 | 1,811 | 1,798 | 1,809 | 171,000 |
| 2024/12/10 | 1,832 | 1,835 | 1,800 | 1,800 | 243,500 |
| 2024/12/09 | 1,795 | 1,818 | 1,793 | 1,805 | 289,100 |
| 2024/12/06 | 1,747 | 1,791 | 1,747 | 1,784 | 326,100 |
| 2024/12/05 | 1,721 | 1,745 | 1,711 | 1,740 | 300,600 |
| 2024/12/04 | 1,735 | 1,735 | 1,706 | 1,716 | 223,900 |
| 2024/12/03 | 1,732 | 1,754 | 1,725 | 1,738 | 295,200 |
| 2024/12/02 | 1,725 | 1,738 | 1,722 | 1,731 | 220,300 |
| 2024/11/29 | 1,723 | 1,733 | 1,715 | 1,726 | 154,900 |
| 2024/11/28 | 1,722 | 1,734 | 1,716 | 1,723 | 120,300 |
| 2024/11/27 | 1,737 | 1,737 | 1,714 | 1,716 | 145,600 |
| 2024/11/26 | 1,732 | 1,747 | 1,728 | 1,745 | 97,500 |
| 2024/11/25 | 1,763 | 1,768 | 1,735 | 1,738 | 184,600 |
| 2024/11/22 | 1,762 | 1,771 | 1,742 | 1,742 | 124,000 |
| 2024/11/21 | 1,771 | 1,775 | 1,746 | 1,755 | 107,500 |
| 2024/11/20 | 1,789 | 1,802 | 1,765 | 1,765 | 127,000 |
| 2024/11/19 | 1,787 | 1,816 | 1,782 | 1,785 | 158,700 |
| 2024/11/18 | 1,768 | 1,781 | 1,759 | 1,766 | 179,900 |
| 2024/11/15 | 1,787 | 1,799 | 1,770 | 1,786 | 169,900 |
| 2024/11/14 | 1,811 | 1,824 | 1,777 | 1,777 | 204,900 |
| 2024/11/13 | 1,850 | 1,858 | 1,811 | 1,814 | 162,400 |
| 2024/11/12 | 1,819 | 1,858 | 1,818 | 1,850 | 267,500 |
| 2024/11/11 | 1,862 | 1,872 | 1,807 | 1,819 | 270,500 |
| 2024/11/08 | 1,873 | 1,896 | 1,865 | 1,879 | 309,200 |
| 2024/11/07 | 1,900 | 1,908 | 1,865 | 1,873 | 408,500 |
| 2024/11/06 | 1,860 | 1,902 | 1,849 | 1,900 | 365,600 |
| 2024/11/05 | 1,838 | 1,860 | 1,822 | 1,848 | 314,300 |
| 2024/11/01 | 1,805 | 1,835 | 1,798 | 1,822 | 199,400 |
| 2024/10/31 | 1,822 | 1,840 | 1,816 | 1,833 | 281,300 |
| 2024/10/30 | 1,820 | 1,866 | 1,812 | 1,839 | 616,100 |
| 2024/10/29 | 1,775 | 1,813 | 1,764 | 1,811 | 403,900 |
| 2024/10/28 | 1,746 | 1,779 | 1,739 | 1,778 | 387,600 |
| 2024/10/25 | 1,745 | 1,757 | 1,739 | 1,746 | 281,500 |
| 2024/10/24 | 1,716 | 1,754 | 1,714 | 1,750 | 322,500 |
| 2024/10/23 | 1,722 | 1,726 | 1,702 | 1,716 | 530,900 |
| 2024/10/22 | 1,741 | 1,752 | 1,731 | 1,733 | 247,600 |
| 2024/10/21 | 1,741 | 1,767 | 1,739 | 1,752 | 238,800 |
| 2024/10/18 | 1,747 | 1,767 | 1,740 | 1,741 | 242,700 |
| 2024/10/17 | 1,707 | 1,747 | 1,706 | 1,742 | 397,700 |
| 2024/10/16 | 1,716 | 1,730 | 1,703 | 1,720 | 410,400 |
| 2024/10/15 | 1,730 | 1,741 | 1,716 | 1,732 | 565,800 |
| 2024/10/11 | 1,730 | 1,746 | 1,721 | 1,721 | 377,300 |
| 2024/10/10 | 1,746 | 1,764 | 1,742 | 1,753 | 366,500 |
| 2024/10/09 | 1,795 | 1,818 | 1,735 | 1,749 | 560,900 |
| 2024/10/08 | 1,798 | 1,810 | 1,758 | 1,795 | 1,174,000 |
| 2024/10/07 | 1,840 | 1,846 | 1,816 | 1,823 | 696,200 |
| 2024/10/04 | 1,812 | 1,849 | 1,811 | 1,822 | 377,100 |