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 |