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
2015/12/30 2,373 2,373 2,325 2,337 54,000
2015/12/29 2,321 2,377 2,301 2,351 75,100
2015/12/28 2,307 2,331 2,262 2,329 70,900
2015/12/25 2,251 2,282 2,251 2,263 78,300
2015/12/24 2,337 2,340 2,276 2,276 52,000
2015/12/22 2,307 2,325 2,264 2,312 81,900
2015/12/21 2,338 2,347 2,257 2,307 92,400
2015/12/18 2,351 2,389 2,324 2,324 137,700
2015/12/17 2,285 2,371 2,284 2,364 164,900
2015/12/16 2,280 2,298 2,215 2,229 191,800
2015/12/15 2,290 2,299 2,250 2,251 104,000
2015/12/14 2,210 2,276 2,200 2,266 101,300
2015/12/11 2,200 2,240 2,200 2,234 60,800
2015/12/10 2,217 2,219 2,199 2,210 75,700
2015/12/09 2,280 2,280 2,227 2,232 82,900
2015/12/08 2,345 2,345 2,293 2,301 72,800
2015/12/07 2,337 2,350 2,315 2,315 66,500
2015/12/04 2,358 2,359 2,317 2,319 83,400
2015/12/03 2,397 2,406 2,364 2,367 54,200
2015/12/02 2,374 2,388 2,366 2,385 63,200
2015/12/01 2,350 2,360 2,337 2,357 65,500
2015/11/30 2,330 2,350 2,330 2,350 76,800
2015/11/27 2,350 2,356 2,326 2,330 53,500
2015/11/26 2,358 2,367 2,344 2,349 46,800
2015/11/25 2,383 2,383 2,340 2,344 95,800
2015/11/24 2,374 2,378 2,357 2,374 73,300
2015/11/20 2,338 2,354 2,331 2,354 65,200
2015/11/19 2,374 2,374 2,337 2,343 90,700
2015/11/18 2,398 2,403 2,340 2,348 95,300
2015/11/17 2,361 2,376 2,338 2,367 110,400
2015/11/16 2,281 2,337 2,281 2,321 111,500
2015/11/13 2,250 2,316 2,237 2,313 100,000
2015/11/12 2,323 2,339 2,288 2,292 107,200
2015/11/11 2,305 2,331 2,304 2,322 81,400
2015/11/10 2,294 2,316 2,282 2,306 113,200
2015/11/09 2,290 2,314 2,262 2,294 236,700
2015/11/06 2,200 2,247 2,194 2,240 178,900
2015/11/05 2,154 2,191 2,140 2,189 140,500
2015/11/04 2,169 2,183 2,154 2,154 88,500
2015/11/02 2,208 2,208 2,145 2,145 128,400
2015/10/30 2,172 2,221 2,160 2,209 125,900
2015/10/29 2,183 2,183 2,148 2,172 93,000
2015/10/28 2,203 2,214 2,157 2,163 91,000
2015/10/27 2,197 2,208 2,174 2,176 125,000
2015/10/26 2,155 2,181 2,126 2,160 119,100
2015/10/23 2,116 2,156 2,102 2,121 145,300
2015/10/22 2,099 2,143 2,088 2,106 154,600
2015/10/21 2,116 2,116 2,075 2,086 165,100
2015/10/20 2,160 2,170 2,107 2,124 156,000
2015/10/19 2,216 2,239 2,173 2,182 162,500
2015/10/16 2,252 2,275 2,214 2,214 105,900
2015/10/15 2,215 2,275 2,214 2,252 61,200
2015/10/14 2,225 2,251 2,215 2,226 72,400
2015/10/13 2,225 2,248 2,212 2,216 133,400
2015/10/09 2,268 2,300 2,210 2,222 163,400
2015/10/08 2,348 2,354 2,304 2,313 53,600
2015/10/07 2,340 2,361 2,285 2,354 81,700
2015/10/06 2,318 2,351 2,301 2,310 76,800
2015/10/05 2,251 2,310 2,237 2,299 99,800
2015/10/02 2,280 2,281 2,245 2,255 115,700
2015/10/01 2,323 2,357 2,290 2,299 118,900
2015/09/30 2,325 2,333 2,294 2,320 116,700
2015/09/29 2,409 2,411 2,273 2,275 120,300
2015/09/28 2,399 2,449 2,372 2,440 58,900
2015/09/25 2,373 2,409 2,342 2,376 151,700
2015/09/24 2,406 2,445 2,384 2,384 111,600
2015/09/18 2,454 2,478 2,433 2,470 56,000
2015/09/17 2,500 2,500 2,454 2,486 53,700
2015/09/16 2,486 2,490 2,448 2,477 44,000
2015/09/15 2,516 2,538 2,480 2,480 78,900
2015/09/14 2,555 2,589 2,506 2,512 62,300
2015/09/11 2,500 2,610 2,500 2,557 90,800
2015/09/10 2,507 2,561 2,480 2,550 91,500
2015/09/09 2,490 2,546 2,484 2,540 81,700
2015/09/08 2,445 2,475 2,392 2,409 97,500
2015/09/07 2,412 2,499 2,411 2,445 112,700
2015/09/04 2,530 2,555 2,431 2,466 124,500
2015/09/03 2,526 2,585 2,517 2,542 97,800
2015/09/02 2,502 2,595 2,500 2,526 116,000
2015/09/01 2,727 2,730 2,612 2,620 87,500
2015/08/31 2,780 2,787 2,727 2,731 122,400
2015/08/28 2,820 2,820 2,723 2,770 116,600
2015/08/27 2,765 2,802 2,707 2,725 152,000
2015/08/27 1 -> 3.00 分割
2015/08/26 8,080 8,310 8,000 8,120 75,800
2015/08/25 7,800 8,580 7,530 8,120 109,800
2015/08/24 8,430 8,450 8,100 8,140 64,800
2015/08/21 8,680 8,740 8,600 8,620 28,600
2015/08/20 8,730 8,800 8,710 8,730 16,400
2015/08/19 8,800 8,840 8,760 8,760 11,400
2015/08/18 8,810 8,870 8,810 8,850 12,700
2015/08/17 8,810 8,870 8,810 8,860 13,100
2015/08/14 8,700 8,870 8,700 8,820 19,600
2015/08/13 8,770 8,800 8,690 8,730 18,500
2015/08/12 8,810 8,820 8,720 8,770 17,600
2015/08/11 8,860 8,890 8,800 8,840 17,000
2015/08/10 8,750 8,850 8,690 8,830 21,500
2015/08/07 8,750 8,770 8,620 8,710 27,800
2015/08/06 8,700 8,860 8,690 8,780 33,400
2015/08/05 8,480 8,780 8,480 8,730 42,600
2015/08/04 8,480 8,500 8,420 8,500 12,700
2015/08/03 8,240 8,450 8,230 8,450 18,100
2015/07/31 8,210 8,250 8,170 8,250 9,900
2015/07/30 8,190 8,270 8,190 8,210 11,600
2015/07/29 8,280 8,300 8,160 8,230 17,100
2015/07/28 8,220 8,310 8,110 8,240 23,800
2015/07/27 8,450 8,470 8,260 8,280 27,200
2015/07/24 8,410 8,490 8,380 8,470 26,800
2015/07/23 8,430 8,430 8,330 8,400 21,100
2015/07/22 8,400 8,450 8,370 8,370 27,800
2015/07/21 8,450 8,490 8,360 8,480 48,700
2015/07/17 8,340 8,400 8,310 8,400 37,500
2015/07/16 8,280 8,340 8,240 8,320 28,400
2015/07/15 8,120 8,280 8,120 8,250 30,200
2015/07/14 8,190 8,250 8,150 8,170 29,100
2015/07/13 8,210 8,290 8,120 8,210 43,900
2015/07/10 8,430 8,450 8,040 8,180 79,300
2015/07/09 8,190 8,400 7,920 8,300 135,700
2015/07/08 8,040 8,060 7,850 7,850 24,100
2015/07/07 8,000 8,070 7,980 8,050 13,900
2015/07/06 7,980 8,060 7,940 7,960 12,100
2015/07/03 8,130 8,150 8,000 8,080 18,300
2015/07/02 8,170 8,180 8,130 8,160 12,600
2015/07/01 8,170 8,170 8,080 8,140 6,900
2015/06/30 7,950 8,150 7,950 8,130 19,100
2015/06/29 7,990 8,170 7,920 8,040 26,900
2015/06/26 8,220 8,300 8,180 8,280 19,300
2015/06/25 8,360 8,360 8,220 8,230 24,500
2015/06/24 8,280 8,390 8,240 8,370 47,100
2015/06/23 8,200 8,280 8,160 8,280 60,700
2015/06/22 8,050 8,170 8,050 8,160 42,400
2015/06/19 7,980 8,170 7,950 8,020 63,200
2015/06/18 7,990 8,030 7,910 7,980 22,300
2015/06/17 8,000 8,030 7,940 7,950 21,700
2015/06/16 8,030 8,050 8,000 8,000 21,700
2015/06/15 8,010 8,060 7,990 8,030 17,300
2015/06/12 8,030 8,050 7,990 8,040 22,500
2015/06/11 8,010 8,010 7,970 8,000 13,900
2015/06/10 7,970 8,010 7,940 7,960 20,900
2015/06/09 8,000 8,000 7,920 7,970 19,300
2015/06/08 7,990 8,030 7,860 8,020 32,000
2015/06/05 7,900 7,970 7,900 7,940 12,100
2015/06/04 8,010 8,010 7,910 7,920 11,800
2015/06/03 8,000 8,000 7,910 7,980 21,800
2015/06/02 8,010 8,010 7,960 8,010 16,400
2015/06/01 8,000 8,030 7,920 7,960 18,300
2015/05/29 7,910 7,990 7,890 7,970 21,200
2015/05/28 7,840 7,900 7,830 7,870 23,500
2015/05/27 7,950 7,960 7,870 7,900 20,100
2015/05/26 7,930 7,980 7,910 7,940 13,200
2015/05/25 8,040 8,040 7,930 7,990 13,300
2015/05/22 8,020 8,030 7,910 7,960 18,900
2015/05/21 8,130 8,150 8,030 8,060 28,400
2015/05/20 8,170 8,170 8,050 8,130 19,900
2015/05/19 8,110 8,170 8,070 8,100 27,300
2015/05/18 8,100 8,110 8,030 8,110 15,000
2015/05/15 8,000 8,130 7,950 8,070 30,500
2015/05/14 7,980 8,020 7,940 7,940 15,900
2015/05/13 7,890 8,040 7,860 8,040 23,000
2015/05/12 7,850 7,970 7,790 7,960 21,900
2015/05/11 8,040 8,040 7,830 7,850 30,100
2015/05/08 7,900 7,970 7,770 7,930 40,700
2015/05/07 8,050 8,150 7,870 7,900 41,600
2015/05/01 8,000 8,160 8,000 8,050 63,400
2015/04/30 7,790 8,080 7,790 8,030 101,900
2015/04/28 7,810 7,900 7,790 7,830 272,000
2015/04/27 7,900 8,000 7,820 7,940 104,700
2015/04/24 7,920 8,020 7,900 7,950 49,700
2015/04/23 7,960 8,000 7,860 7,920 59,800
2015/04/22 7,900 8,140 7,890 8,000 78,800
2015/04/21 8,280 8,310 8,180 8,270 19,700
2015/04/20 8,380 8,540 8,270 8,290 33,700
2015/04/17 8,580 8,590 8,430 8,550 47,100
2015/04/16 8,620 8,720 8,540 8,700 28,800
2015/04/15 8,760 8,970 8,650 8,700 49,600
2015/04/14 8,740 8,780 8,710 8,760 16,400
2015/04/13 8,670 8,770 8,610 8,730 45,600
2015/04/10 8,600 8,670 8,420 8,600 63,400
2015/04/09 9,340 9,340 8,630 8,690 102,000
2015/04/08 9,270 9,530 9,180 9,430 29,900
2015/04/07 9,620 9,630 9,150 9,270 44,700
2015/04/06 8,990 9,470 8,990 9,470 29,600
2015/04/03 9,000 9,010 8,890 8,990 20,500
2015/04/02 8,860 8,990 8,790 8,970 27,900
2015/04/01 8,800 8,800 8,650 8,740 15,600
2015/03/31 8,740 8,900 8,600 8,700 21,600
2015/03/30 8,290 8,700 8,280 8,650 27,600
2015/03/27 8,130 8,370 8,060 8,210 14,600
2015/03/26 8,290 8,290 8,170 8,210 8,300
2015/03/25 8,310 8,350 8,260 8,290 10,000
2015/03/24 8,300 8,330 8,260 8,320 9,800
2015/03/23 8,310 8,360 8,270 8,330 18,000
2015/03/20 8,380 8,380 8,110 8,250 22,000
2015/03/19 8,340 8,380 8,160 8,290 25,400
2015/03/18 8,040 8,240 8,030 8,240 23,200
2015/03/17 7,970 8,040 7,920 8,010 17,600
2015/03/16 7,630 7,870 7,630 7,840 18,700
2015/03/13 7,500 7,740 7,480 7,670 48,400
2015/03/12 7,480 7,500 7,480 7,500 15,000
2015/03/11 7,410 7,470 7,410 7,450 12,400
2015/03/10 7,340 7,430 7,330 7,420 14,100
2015/03/09 7,290 7,320 7,250 7,320 7,700
2015/03/06 7,210 7,280 7,180 7,260 5,700
2015/03/05 7,140 7,180 7,120 7,170 5,600
2015/03/04 7,210 7,230 7,150 7,180 10,600
2015/03/03 7,370 7,370 7,280 7,300 10,000
2015/03/02 7,440 7,450 7,310 7,330 18,200
2015/02/27 7,430 7,450 7,380 7,420 12,100
2015/02/26 7,440 7,440 7,370 7,430 14,300
2015/02/25 7,290 7,450 7,290 7,410 12,700
2015/02/24 7,240 7,480 7,240 7,470 31,600
2015/02/23 7,160 7,200 7,160 7,180 12,100
2015/02/20 7,240 7,250 7,140 7,200 12,400
2015/02/19 7,190 7,280 7,140 7,270 16,400
2015/02/18 7,100 7,200 7,100 7,190 9,300
2015/02/17 7,100 7,160 7,080 7,110 8,400
2015/02/16 7,260 7,260 7,100 7,140 8,900
2015/02/13 7,350 7,350 7,030 7,190 26,000
2015/02/12 7,110 7,370 7,080 7,320 28,800
2015/02/10 7,070 7,100 7,020 7,090 17,400
2015/02/09 7,080 7,080 7,010 7,070 3,300
2015/02/06 7,020 7,090 7,010 7,030 9,200
2015/02/05 7,010 7,020 6,930 7,020 13,400
2015/02/04 6,890 7,000 6,890 7,000 12,500
2015/02/03 6,890 6,960 6,850 6,890 9,600
2015/02/02 6,900 6,980 6,800 6,920 9,400
2015/01/30 6,910 6,950 6,860 6,930 15,700
2015/01/29 6,840 6,890 6,750 6,880 10,400
2015/01/28 6,630 6,850 6,620 6,830 14,900
2015/01/27 6,760 6,780 6,700 6,740 7,800
2015/01/26 6,710 6,710 6,660 6,680 7,700
2015/01/23 6,710 6,760 6,700 6,740 6,600
2015/01/22 6,750 6,760 6,670 6,750 8,300
2015/01/21 6,750 6,790 6,710 6,780 8,300
2015/01/20 6,800 6,830 6,710 6,750 12,200
2015/01/19 6,740 6,780 6,690 6,760 16,900
2015/01/16 6,560 6,690 6,480 6,670 22,000
2015/01/15 6,510 6,660 6,510 6,650 11,800
2015/01/14 6,610 6,650 6,510 6,510 16,700
2015/01/13 6,600 6,610 6,470 6,600 25,400
2015/01/09 6,560 6,690 6,560 6,630 52,800
2015/01/08 6,970 6,980 6,440 6,540 82,700
2015/01/07 7,000 7,030 6,970 6,990 18,500
2015/01/06 7,070 7,120 7,000 7,000 16,100
2015/01/05 7,230 7,230 7,170 7,180 4,800

このページの先頭へ