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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,145 | 2,150 | 2,096 | 2,098 | 243,100 |
| 2024/07/25 | 2,100 | 2,150 | 2,096 | 2,132 | 333,600 |
| 2024/07/24 | 2,100 | 2,128 | 2,100 | 2,121 | 183,000 |
| 2024/07/23 | 2,117 | 2,124 | 2,101 | 2,105 | 139,900 |
| 2024/07/22 | 2,100 | 2,115 | 2,076 | 2,091 | 187,500 |
| 2024/07/19 | 2,144 | 2,161 | 2,128 | 2,129 | 182,900 |
| 2024/07/18 | 2,121 | 2,160 | 2,121 | 2,139 | 307,600 |
| 2024/07/17 | 2,113 | 2,125 | 2,097 | 2,113 | 223,700 |
| 2024/07/16 | 2,107 | 2,108 | 2,078 | 2,089 | 261,400 |
| 2024/07/12 | 2,052 | 2,116 | 2,050 | 2,108 | 378,700 |
| 2024/07/11 | 2,093 | 2,097 | 2,043 | 2,052 | 265,900 |
| 2024/07/10 | 2,019 | 2,099 | 2,010 | 2,081 | 469,700 |
| 2024/07/09 | 1,993 | 2,036 | 1,988 | 2,034 | 374,300 |
| 2024/07/08 | 1,955 | 1,995 | 1,929 | 1,985 | 552,200 |
| 2024/07/05 | 1,999 | 1,999 | 1,946 | 1,972 | 409,700 |
| 2024/07/04 | 2,035 | 2,054 | 1,986 | 2,002 | 427,900 |
| 2024/07/03 | 2,005 | 2,038 | 2,002 | 2,030 | 362,300 |
| 2024/07/02 | 1,969 | 2,004 | 1,959 | 2,000 | 427,000 |
| 2024/07/01 | 1,994 | 2,008 | 1,957 | 1,957 | 347,800 |
| 2024/06/28 | 1,982 | 2,013 | 1,980 | 1,985 | 478,500 |
| 2024/06/27 | 1,929 | 1,974 | 1,929 | 1,969 | 397,500 |
| 2024/06/26 | 1,928 | 1,936 | 1,909 | 1,920 | 170,700 |
| 2024/06/25 | 1,890 | 1,923 | 1,890 | 1,913 | 184,500 |
| 2024/06/24 | 1,900 | 1,904 | 1,885 | 1,890 | 213,000 |
| 2024/06/21 | 1,880 | 1,905 | 1,874 | 1,891 | 292,600 |
| 2024/06/20 | 1,873 | 1,886 | 1,863 | 1,881 | 184,400 |
| 2024/06/19 | 1,890 | 1,900 | 1,861 | 1,873 | 145,900 |
| 2024/06/18 | 1,883 | 1,900 | 1,883 | 1,900 | 180,900 |
| 2024/06/17 | 1,881 | 1,883 | 1,866 | 1,881 | 176,300 |
| 2024/06/14 | 1,873 | 1,904 | 1,872 | 1,895 | 254,200 |
| 2024/06/13 | 1,901 | 1,905 | 1,881 | 1,886 | 158,900 |
| 2024/06/12 | 1,921 | 1,931 | 1,901 | 1,907 | 153,700 |
| 2024/06/11 | 1,944 | 1,949 | 1,921 | 1,921 | 150,500 |
| 2024/06/10 | 1,940 | 1,955 | 1,930 | 1,942 | 164,100 |
| 2024/06/07 | 1,920 | 1,950 | 1,920 | 1,938 | 200,700 |
| 2024/06/06 | 1,918 | 1,927 | 1,902 | 1,914 | 157,400 |
| 2024/06/05 | 1,905 | 1,914 | 1,892 | 1,904 | 129,400 |
| 2024/06/04 | 1,875 | 1,916 | 1,870 | 1,904 | 199,400 |
| 2024/06/03 | 1,885 | 1,898 | 1,876 | 1,880 | 165,500 |
| 2024/05/31 | 1,846 | 1,879 | 1,846 | 1,869 | 264,400 |
| 2024/05/30 | 1,841 | 1,846 | 1,822 | 1,843 | 210,900 |
| 2024/05/29 | 1,865 | 1,871 | 1,847 | 1,848 | 231,400 |
| 2024/05/28 | 1,851 | 1,876 | 1,851 | 1,871 | 203,800 |
| 2024/05/27 | 1,837 | 1,859 | 1,827 | 1,857 | 230,900 |
| 2024/05/24 | 1,821 | 1,852 | 1,820 | 1,844 | 255,300 |
| 2024/05/23 | 1,836 | 1,858 | 1,831 | 1,852 | 311,400 |
| 2024/05/22 | 1,860 | 1,871 | 1,825 | 1,826 | 250,800 |
| 2024/05/21 | 1,880 | 1,890 | 1,869 | 1,872 | 225,200 |
| 2024/05/20 | 1,875 | 1,893 | 1,868 | 1,884 | 138,600 |
| 2024/05/17 | 1,879 | 1,890 | 1,871 | 1,871 | 179,700 |
| 2024/05/16 | 1,886 | 1,900 | 1,875 | 1,883 | 232,900 |
| 2024/05/15 | 1,873 | 1,875 | 1,857 | 1,868 | 229,900 |
| 2024/05/14 | 1,883 | 1,890 | 1,864 | 1,885 | 320,500 |
| 2024/05/13 | 1,904 | 1,910 | 1,886 | 1,893 | 239,900 |
| 2024/05/10 | 1,885 | 1,892 | 1,871 | 1,889 | 220,200 |
| 2024/05/09 | 1,877 | 1,923 | 1,872 | 1,895 | 262,500 |
| 2024/05/08 | 1,866 | 1,876 | 1,857 | 1,865 | 204,900 |
| 2024/05/07 | 1,870 | 1,875 | 1,856 | 1,870 | 220,100 |
| 2024/05/02 | 1,851 | 1,863 | 1,849 | 1,857 | 187,300 |
| 2024/05/01 | 1,826 | 1,854 | 1,826 | 1,850 | 227,000 |
| 2024/04/30 | 1,843 | 1,846 | 1,822 | 1,830 | 247,000 |
| 2024/04/26 | 1,805 | 1,829 | 1,792 | 1,826 | 295,400 |
| 2024/04/25 | 1,830 | 1,837 | 1,805 | 1,808 | 283,600 |
| 2024/04/24 | 1,845 | 1,853 | 1,831 | 1,841 | 227,400 |
| 2024/04/23 | 1,854 | 1,861 | 1,831 | 1,844 | 290,900 |
| 2024/04/22 | 1,856 | 1,863 | 1,835 | 1,863 | 674,400 |
| 2024/04/19 | 1,821 | 1,829 | 1,760 | 1,770 | 560,300 |
| 2024/04/18 | 1,790 | 1,804 | 1,781 | 1,791 | 377,600 |
| 2024/04/17 | 1,829 | 1,832 | 1,796 | 1,796 | 377,100 |
| 2024/04/16 | 1,780 | 1,830 | 1,770 | 1,816 | 485,500 |
| 2024/04/15 | 1,796 | 1,830 | 1,776 | 1,780 | 468,500 |
| 2024/04/12 | 1,811 | 1,818 | 1,792 | 1,792 | 362,300 |
| 2024/04/11 | 1,805 | 1,819 | 1,798 | 1,811 | 513,000 |
| 2024/04/10 | 1,818 | 1,834 | 1,807 | 1,813 | 644,600 |
| 2024/04/09 | 1,843 | 1,878 | 1,828 | 1,830 | 1,624,500 |
| 2024/04/08 | 1,944 | 1,959 | 1,932 | 1,943 | 431,200 |
| 2024/04/05 | 1,919 | 1,943 | 1,906 | 1,930 | 202,100 |
| 2024/04/04 | 1,935 | 1,949 | 1,918 | 1,930 | 226,100 |
| 2024/04/03 | 1,905 | 1,929 | 1,875 | 1,911 | 375,300 |
| 2024/04/02 | 1,998 | 1,998 | 1,937 | 1,944 | 325,300 |
| 2024/04/01 | 2,003 | 2,032 | 1,998 | 2,011 | 210,200 |
| 2024/03/29 | 1,972 | 1,996 | 1,971 | 1,985 | 207,100 |
| 2024/03/28 | 2,011 | 2,024 | 1,972 | 1,973 | 208,800 |
| 2024/03/27 | 2,008 | 2,053 | 2,008 | 2,025 | 331,300 |
| 2024/03/26 | 1,972 | 1,995 | 1,959 | 1,991 | 167,600 |
| 2024/03/25 | 2,010 | 2,017 | 1,977 | 1,982 | 268,500 |
| 2024/03/22 | 2,013 | 2,020 | 1,992 | 2,011 | 224,800 |
| 2024/03/21 | 2,035 | 2,035 | 2,010 | 2,013 | 247,200 |
| 2024/03/19 | 2,037 | 2,043 | 1,998 | 2,020 | 195,900 |
| 2024/03/18 | 2,044 | 2,045 | 2,025 | 2,040 | 191,400 |
| 2024/03/15 | 2,029 | 2,055 | 2,020 | 2,045 | 201,700 |
| 2024/03/14 | 2,020 | 2,024 | 1,996 | 2,019 | 134,500 |
| 2024/03/13 | 2,025 | 2,051 | 2,014 | 2,026 | 146,000 |
| 2024/03/12 | 2,010 | 2,022 | 1,972 | 2,021 | 201,700 |
| 2024/03/11 | 2,100 | 2,110 | 2,005 | 2,031 | 292,800 |
| 2024/03/08 | 2,102 | 2,153 | 2,100 | 2,130 | 247,800 |
| 2024/03/07 | 2,130 | 2,145 | 2,122 | 2,126 | 207,500 |
| 2024/03/06 | 2,089 | 2,129 | 2,083 | 2,120 | 198,100 |
| 2024/03/05 | 2,090 | 2,108 | 2,067 | 2,103 | 163,400 |
| 2024/03/04 | 2,105 | 2,109 | 2,072 | 2,090 | 289,500 |
| 2024/03/01 | 2,021 | 2,072 | 2,019 | 2,055 | 226,700 |
| 2024/02/29 | 2,045 | 2,055 | 2,016 | 2,040 | 222,100 |
| 2024/02/28 | 2,039 | 2,052 | 2,031 | 2,044 | 157,300 |
| 2024/02/27 | 2,049 | 2,088 | 2,043 | 2,070 | 295,100 |
| 2024/02/26 | 2,053 | 2,082 | 2,046 | 2,061 | 222,100 |
| 2024/02/22 | 2,044 | 2,046 | 2,029 | 2,045 | 185,600 |
| 2024/02/21 | 2,060 | 2,060 | 2,031 | 2,054 | 161,800 |
| 2024/02/20 | 2,099 | 2,099 | 2,065 | 2,070 | 125,500 |
| 2024/02/19 | 2,080 | 2,089 | 2,067 | 2,086 | 148,300 |
| 2024/02/16 | 2,060 | 2,088 | 2,055 | 2,075 | 177,900 |
| 2024/02/15 | 2,065 | 2,067 | 2,028 | 2,055 | 167,900 |
| 2024/02/14 | 2,051 | 2,051 | 2,014 | 2,045 | 260,100 |
| 2024/02/13 | 2,042 | 2,080 | 2,039 | 2,066 | 197,400 |
| 2024/02/09 | 2,050 | 2,056 | 2,036 | 2,040 | 183,900 |
| 2024/02/08 | 2,070 | 2,080 | 2,045 | 2,070 | 152,700 |
| 2024/02/07 | 2,052 | 2,058 | 2,034 | 2,055 | 164,300 |
| 2024/02/06 | 2,072 | 2,082 | 2,056 | 2,065 | 164,800 |
| 2024/02/05 | 2,085 | 2,099 | 2,064 | 2,073 | 195,500 |
| 2024/02/02 | 2,071 | 2,073 | 2,052 | 2,065 | 141,000 |
| 2024/02/01 | 2,050 | 2,070 | 2,033 | 2,061 | 156,800 |
| 2024/01/31 | 2,051 | 2,064 | 2,038 | 2,063 | 160,500 |
| 2024/01/30 | 2,083 | 2,096 | 2,069 | 2,077 | 139,100 |
| 2024/01/29 | 2,080 | 2,092 | 2,061 | 2,085 | 163,600 |
| 2024/01/26 | 2,064 | 2,086 | 2,056 | 2,064 | 204,900 |
| 2024/01/25 | 2,035 | 2,093 | 2,023 | 2,083 | 378,300 |
| 2024/01/24 | 2,094 | 2,106 | 2,051 | 2,059 | 340,500 |
| 2024/01/23 | 2,154 | 2,175 | 2,108 | 2,124 | 246,100 |
| 2024/01/22 | 2,130 | 2,178 | 2,130 | 2,143 | 272,500 |
| 2024/01/19 | 2,173 | 2,180 | 2,137 | 2,144 | 317,300 |
| 2024/01/18 | 2,191 | 2,195 | 2,139 | 2,142 | 254,600 |
| 2024/01/17 | 2,248 | 2,270 | 2,194 | 2,194 | 249,100 |
| 2024/01/16 | 2,286 | 2,297 | 2,231 | 2,232 | 333,200 |
| 2024/01/15 | 2,316 | 2,410 | 2,305 | 2,306 | 607,000 |
| 2024/01/12 | 2,266 | 2,294 | 2,241 | 2,269 | 427,400 |
| 2024/01/11 | 2,227 | 2,247 | 2,216 | 2,234 | 208,000 |
| 2024/01/10 | 2,194 | 2,234 | 2,189 | 2,228 | 309,700 |
| 2024/01/09 | 2,155 | 2,199 | 2,149 | 2,199 | 252,800 |
| 2024/01/05 | 2,153 | 2,155 | 2,128 | 2,134 | 169,900 |
| 2024/01/04 | 2,106 | 2,145 | 2,071 | 2,143 | 226,200 |
| 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 |