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
2012/12/28 3,460 3,475 3,440 3,465 21,000
2012/12/27 3,445 3,450 3,400 3,440 20,600
2012/12/26 3,305 3,430 3,305 3,410 20,200
2012/12/25 3,300 3,320 3,285 3,305 16,800
2012/12/21 3,300 3,300 3,255 3,260 15,200
2012/12/20 3,300 3,300 3,255 3,285 20,800
2012/12/19 3,225 3,295 3,225 3,295 17,200
2012/12/18 3,170 3,225 3,170 3,210 36,900
2012/12/17 3,215 3,225 3,185 3,185 19,300
2012/12/14 3,180 3,185 3,180 3,180 22,700
2012/12/13 3,190 3,210 3,180 3,185 22,400
2012/12/12 3,195 3,210 3,190 3,190 17,200
2012/12/11 3,245 3,245 3,195 3,205 15,900
2012/12/10 3,245 3,250 3,185 3,215 27,200
2012/12/07 3,205 3,270 3,205 3,245 25,000
2012/12/06 3,280 3,290 3,260 3,275 15,100
2012/12/05 3,240 3,280 3,225 3,280 15,700
2012/12/04 3,220 3,250 3,220 3,240 17,300
2012/12/03 3,215 3,290 3,215 3,255 22,500
2012/11/30 3,255 3,320 3,255 3,300 12,900
2012/11/29 3,260 3,295 3,255 3,270 7,400
2012/11/28 3,270 3,290 3,245 3,245 6,100
2012/11/27 3,295 3,310 3,260 3,295 9,700
2012/11/26 3,305 3,320 3,280 3,295 16,900
2012/11/22 3,250 3,310 3,250 3,310 30,200
2012/11/21 3,200 3,235 3,180 3,235 16,500
2012/11/20 3,140 3,200 3,130 3,200 25,700
2012/11/19 3,100 3,165 3,085 3,155 33,700
2012/11/16 3,070 3,075 3,040 3,065 13,200
2012/11/15 3,020 3,065 3,020 3,060 17,000
2012/11/14 3,000 3,030 2,986 3,020 8,900
2012/11/13 3,030 3,030 2,988 3,010 13,800
2012/11/12 3,010 3,010 2,966 2,976 9,800
2012/11/09 3,020 3,020 2,990 3,010 10,800
2012/11/08 3,005 3,030 2,998 3,020 7,300
2012/11/07 3,040 3,040 3,010 3,015 9,900
2012/11/06 3,020 3,020 2,990 2,998 12,200
2012/11/05 3,095 3,095 2,990 3,020 19,300
2012/11/02 3,080 3,100 3,065 3,095 37,400
2012/11/01 2,961 3,080 2,930 3,065 47,700
2012/10/31 2,892 2,969 2,839 2,960 149,100
2012/10/30 3,010 3,025 2,842 2,842 108,000
2012/10/29 3,045 3,050 2,993 3,005 63,700
2012/10/26 3,050 3,080 3,015 3,020 60,500
2012/10/25 3,000 3,020 3,000 3,020 45,400
2012/10/24 2,979 3,010 2,978 2,998 54,300
2012/10/23 2,959 2,987 2,959 2,980 29,400
2012/10/22 2,945 2,968 2,945 2,959 22,500
2012/10/19 2,970 2,975 2,958 2,970 15,100
2012/10/18 2,977 2,989 2,974 2,974 34,400
2012/10/17 2,941 2,980 2,926 2,974 45,400
2012/10/16 2,965 2,965 2,917 2,940 59,000
2012/10/15 2,970 2,987 2,945 2,964 28,600
2012/10/12 2,935 2,968 2,933 2,963 42,700
2012/10/11 2,901 2,930 2,895 2,925 43,400
2012/10/10 2,914 2,959 2,899 2,907 83,900
2012/10/09 2,840 2,894 2,840 2,894 56,600
2012/10/05 2,822 2,830 2,821 2,824 6,300
2012/10/04 2,820 2,822 2,816 2,816 10,000
2012/10/03 2,821 2,821 2,810 2,812 7,100
2012/10/02 2,820 2,833 2,815 2,821 7,100
2012/10/01 2,835 2,842 2,805 2,825 15,400
2012/09/28 2,801 2,831 2,801 2,831 17,800
2012/09/27 2,770 2,791 2,765 2,783 10,400
2012/09/26 2,778 2,778 2,760 2,770 3,700
2012/09/25 2,770 2,781 2,739 2,768 6,400
2012/09/24 2,731 2,774 2,720 2,774 13,500
2012/09/21 2,707 2,739 2,704 2,731 6,500
2012/09/20 2,721 2,729 2,711 2,711 8,300
2012/09/19 2,760 2,760 2,725 2,735 7,100
2012/09/18 2,716 2,749 2,713 2,739 15,100
2012/09/14 2,710 2,715 2,698 2,701 11,600
2012/09/13 2,683 2,708 2,677 2,696 13,200
2012/09/12 2,661 2,689 2,660 2,684 13,200
2012/09/11 2,705 2,705 2,662 2,675 12,700
2012/09/10 2,720 2,724 2,697 2,705 11,700
2012/09/07 2,721 2,747 2,713 2,714 10,700
2012/09/06 2,750 2,780 2,725 2,726 12,500
2012/09/05 2,810 2,811 2,780 2,780 14,600
2012/09/04 2,811 2,830 2,802 2,819 10,900
2012/09/03 2,835 2,838 2,801 2,810 7,400
2012/08/31 2,835 2,855 2,832 2,835 14,000
2012/08/30 2,829 2,915 2,829 2,850 110,300
2012/08/29 2,781 2,830 2,775 2,815 63,900
2012/08/28 2,828 2,840 2,826 2,829 23,800
2012/08/27 2,814 2,835 2,811 2,826 13,500
2012/08/24 2,822 2,822 2,807 2,814 15,100
2012/08/23 2,837 2,837 2,823 2,830 16,600
2012/08/22 2,843 2,847 2,836 2,840 17,000
2012/08/21 2,869 2,880 2,840 2,841 23,100
2012/08/20 2,876 2,880 2,836 2,869 14,900
2012/08/17 2,845 2,865 2,845 2,865 21,100
2012/08/16 2,834 2,845 2,831 2,845 17,600
2012/08/15 2,820 2,843 2,803 2,840 14,600
2012/08/14 2,785 2,805 2,785 2,801 10,200
2012/08/13 2,773 2,783 2,770 2,781 8,500
2012/08/10 2,750 2,773 2,738 2,773 8,200
2012/08/09 2,746 2,755 2,744 2,754 9,900
2012/08/08 2,733 2,755 2,733 2,746 10,300
2012/08/07 2,692 2,720 2,692 2,718 13,800
2012/08/06 2,651 2,690 2,651 2,690 8,400
2012/08/03 2,615 2,640 2,610 2,630 12,100
2012/08/02 2,630 2,635 2,616 2,625 4,400
2012/08/01 2,625 2,625 2,608 2,623 3,900
2012/07/31 2,629 2,629 2,607 2,625 10,400
2012/07/30 2,629 2,629 2,597 2,620 7,100
2012/07/27 2,599 2,599 2,579 2,579 9,800
2012/07/26 2,595 2,595 2,568 2,568 12,900
2012/07/25 2,630 2,630 2,551 2,569 28,600
2012/07/24 2,690 2,690 2,619 2,619 17,600
2012/07/23 2,705 2,705 2,683 2,690 5,700
2012/07/20 2,701 2,703 2,675 2,692 7,900
2012/07/19 2,711 2,713 2,700 2,708 7,800
2012/07/18 2,666 2,710 2,664 2,708 9,500
2012/07/17 2,650 2,663 2,648 2,658 8,400
2012/07/13 2,645 2,651 2,637 2,646 10,800
2012/07/12 2,700 2,700 2,645 2,650 20,200
2012/07/11 2,704 2,716 2,694 2,694 16,400
2012/07/10 2,702 2,718 2,701 2,707 11,200
2012/07/09 2,788 2,788 2,683 2,710 35,700
2012/07/06 2,858 2,888 2,855 2,888 6,100
2012/07/05 2,865 2,865 2,850 2,858 3,800
2012/07/04 2,860 2,865 2,850 2,850 5,300
2012/07/03 2,845 2,860 2,845 2,850 5,500
2012/07/02 2,861 2,888 2,850 2,850 6,900
2012/06/29 2,840 2,845 2,813 2,842 6,000
2012/06/28 2,800 2,810 2,772 2,800 5,300
2012/06/27 2,776 2,788 2,766 2,770 4,200
2012/06/26 2,742 2,760 2,742 2,756 3,000
2012/06/25 2,738 2,772 2,738 2,742 5,700
2012/06/22 2,681 2,738 2,680 2,738 4,900
2012/06/21 2,675 2,693 2,669 2,681 5,300
2012/06/20 2,650 2,679 2,646 2,669 13,000
2012/06/19 2,644 2,653 2,640 2,645 8,000
2012/06/18 2,627 2,633 2,626 2,626 6,500
2012/06/15 2,615 2,617 2,612 2,613 4,100
2012/06/14 2,628 2,633 2,615 2,615 8,400
2012/06/13 2,636 2,645 2,621 2,631 4,700
2012/06/12 2,636 2,640 2,626 2,636 4,700
2012/06/11 2,640 2,640 2,628 2,636 3,900
2012/06/08 2,620 2,625 2,611 2,625 4,700
2012/06/07 2,632 2,640 2,608 2,619 15,200
2012/06/06 2,640 2,640 2,632 2,632 7,300
2012/06/05 2,640 2,644 2,637 2,639 2,800
2012/06/04 2,640 2,643 2,636 2,637 4,500
2012/06/01 2,645 2,648 2,640 2,640 3,800
2012/05/31 2,646 2,648 2,641 2,648 6,300
2012/05/30 2,649 2,653 2,647 2,647 2,800
2012/05/29 2,648 2,648 2,642 2,648 2,500
2012/05/28 2,648 2,648 2,642 2,648 2,300
2012/05/25 2,650 2,650 2,645 2,645 1,900
2012/05/24 2,670 2,670 2,650 2,650 7,000
2012/05/23 2,708 2,709 2,671 2,675 7,500
2012/05/22 2,741 2,751 2,708 2,708 7,100
2012/05/21 2,840 2,840 2,723 2,731 7,800
2012/05/18 2,785 2,785 2,730 2,740 6,200
2012/05/17 2,790 2,800 2,752 2,794 5,400
2012/05/16 2,841 2,845 2,800 2,800 7,000
2012/05/15 2,865 2,865 2,830 2,841 6,000
2012/05/14 2,933 2,933 2,875 2,884 6,000
2012/05/11 2,937 2,974 2,930 2,930 6,700
2012/05/10 2,934 2,939 2,933 2,934 4,200
2012/05/09 2,934 2,940 2,932 2,934 6,400
2012/05/08 2,893 2,930 2,890 2,920 10,300
2012/05/07 2,863 2,870 2,859 2,865 8,500
2012/05/02 2,864 2,865 2,862 2,865 4,800
2012/05/01 2,863 2,865 2,858 2,863 3,900
2012/04/27 2,870 2,870 2,851 2,862 2,500
2012/04/26 2,865 2,870 2,863 2,863 5,600
2012/04/25 2,859 2,869 2,850 2,864 5,900
2012/04/24 2,863 2,872 2,858 2,859 3,800
2012/04/23 2,862 2,872 2,854 2,872 7,400
2012/04/20 2,900 2,900 2,862 2,862 5,600
2012/04/19 2,882 2,882 2,875 2,882 4,300
2012/04/18 2,877 2,882 2,868 2,882 6,600
2012/04/17 2,900 2,900 2,864 2,877 2,700
2012/04/16 2,872 2,872 2,850 2,860 6,300
2012/04/13 2,882 2,899 2,855 2,872 10,200
2012/04/12 2,856 2,875 2,852 2,872 6,000
2012/04/11 2,850 2,870 2,831 2,845 10,700
2012/04/10 2,933 2,933 2,880 2,885 10,200
2012/04/09 2,980 2,980 2,880 2,960 17,300
2012/04/06 3,005 3,040 2,991 3,010 5,800
2012/04/05 3,040 3,040 3,000 3,005 5,800
2012/04/04 3,040 3,075 3,020 3,045 8,100
2012/04/03 3,075 3,075 3,040 3,040 6,300
2012/04/02 3,000 3,090 3,000 3,080 15,000
2012/03/30 2,999 3,040 2,958 2,998 7,000
2012/03/29 2,980 2,999 2,980 2,999 6,900
2012/03/28 2,945 2,975 2,945 2,950 5,000
2012/03/27 2,925 2,945 2,924 2,945 13,200
2012/03/26 2,913 2,913 2,872 2,900 3,000
2012/03/23 2,900 2,915 2,890 2,914 6,800
2012/03/22 2,925 2,925 2,860 2,900 5,900
2012/03/21 2,850 2,925 2,850 2,885 9,400
2012/03/19 2,819 2,844 2,819 2,844 4,500
2012/03/16 2,780 2,820 2,779 2,815 4,200
2012/03/15 2,780 2,780 2,750 2,770 3,500
2012/03/14 2,795 2,801 2,775 2,780 3,600
2012/03/13 2,761 2,800 2,735 2,770 5,900
2012/03/12 2,758 2,767 2,730 2,730 2,700
2012/03/09 2,780 2,788 2,758 2,758 2,500
2012/03/08 2,799 2,799 2,730 2,780 6,000
2012/03/07 2,769 2,800 2,761 2,790 9,700
2012/03/06 2,760 2,771 2,740 2,770 5,900
2012/03/05 2,721 2,760 2,720 2,735 14,800
2012/03/02 2,673 2,699 2,672 2,680 4,900
2012/03/01 2,686 2,688 2,673 2,673 6,800
2012/02/29 2,704 2,704 2,683 2,686 5,900
2012/02/28 2,710 2,710 2,690 2,704 3,000
2012/02/27 2,705 2,710 2,700 2,709 7,800
2012/02/24 2,689 2,711 2,689 2,711 7,600
2012/02/23 2,699 2,699 2,678 2,689 14,200
2012/02/22 2,664 2,697 2,659 2,685 9,800
2012/02/21 2,660 2,662 2,654 2,656 5,700
2012/02/20 2,653 2,660 2,653 2,655 4,600
2012/02/17 2,659 2,659 2,639 2,658 13,400
2012/02/16 2,641 2,650 2,636 2,636 3,200
2012/02/15 2,624 2,650 2,622 2,641 10,000
2012/02/14 2,615 2,640 2,615 2,621 7,100
2012/02/13 2,645 2,658 2,612 2,615 14,600
2012/02/10 2,652 2,660 2,620 2,650 14,500
2012/02/09 2,660 2,660 2,650 2,652 4,200
2012/02/08 2,665 2,678 2,650 2,665 4,600
2012/02/07 2,665 2,665 2,649 2,660 5,700
2012/02/06 2,655 2,665 2,649 2,655 2,200
2012/02/03 2,651 2,669 2,649 2,650 2,000
2012/02/02 2,654 2,665 2,650 2,650 1,800
2012/02/01 2,655 2,670 2,651 2,651 3,600
2012/01/31 2,655 2,667 2,655 2,655 2,600
2012/01/30 2,675 2,675 2,653 2,660 1,500
2012/01/27 2,678 2,678 2,675 2,675 700
2012/01/26 2,670 2,679 2,670 2,678 600
2012/01/25 2,650 2,681 2,650 2,680 5,200
2012/01/24 2,670 2,670 2,650 2,665 3,300
2012/01/23 2,670 2,670 2,660 2,668 2,500
2012/01/20 2,678 2,678 2,670 2,675 1,500
2012/01/19 2,670 2,678 2,660 2,678 5,600
2012/01/18 2,673 2,673 2,670 2,670 700
2012/01/17 2,668 2,672 2,660 2,660 1,900
2012/01/16 2,655 2,670 2,650 2,670 1,900
2012/01/13 2,660 2,670 2,655 2,660 1,200
2012/01/12 2,654 2,665 2,653 2,660 1,500
2012/01/11 2,656 2,665 2,650 2,660 5,100
2012/01/10 2,660 2,660 2,641 2,642 3,100
2012/01/06 2,671 2,671 2,637 2,650 900
2012/01/05 2,670 2,670 2,627 2,650 2,600
2012/01/04 2,651 2,655 2,650 2,652 3,600

このページの先頭へ