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
2019/12/30 3,210 3,210 3,105 3,130 168,200
2019/12/27 3,185 3,210 3,175 3,195 169,000
2019/12/26 3,180 3,205 3,165 3,195 169,300
2019/12/25 3,160 3,210 3,155 3,175 296,500
2019/12/24 3,090 3,145 3,090 3,140 283,900
2019/12/23 3,080 3,090 3,050 3,060 152,700
2019/12/20 3,025 3,060 2,999 3,050 421,500
2019/12/19 3,020 3,020 2,971 3,005 223,000
2019/12/18 3,035 3,035 2,996 3,035 175,500
2019/12/17 2,980 3,040 2,927 3,020 415,300
2019/12/16 2,908 2,976 2,900 2,950 286,400
2019/12/13 2,903 2,917 2,884 2,906 297,200
2019/12/12 2,888 2,911 2,861 2,870 356,200
2019/12/11 2,903 2,924 2,872 2,897 259,100
2019/12/10 2,899 2,928 2,890 2,914 159,200
2019/12/09 2,939 2,940 2,907 2,913 133,000
2019/12/06 2,898 2,930 2,880 2,921 240,200
2019/12/05 2,950 2,964 2,906 2,931 274,100
2019/12/04 2,951 2,959 2,921 2,937 238,200
2019/12/03 2,918 2,982 2,910 2,957 280,700
2019/12/02 2,911 2,954 2,890 2,935 244,200
2019/11/29 2,915 2,919 2,888 2,902 264,500
2019/11/28 2,913 2,948 2,884 2,915 427,600
2019/11/27 2,866 2,909 2,841 2,909 313,800
2019/11/26 2,834 2,870 2,815 2,867 837,900
2019/11/25 2,879 2,890 2,800 2,806 432,700
2019/11/22 2,841 2,886 2,776 2,854 516,400
2019/11/21 2,917 2,919 2,839 2,870 437,300
2019/11/20 2,922 2,941 2,886 2,893 377,800
2019/11/19 2,921 2,944 2,901 2,916 255,200
2019/11/18 2,920 2,959 2,911 2,921 306,700
2019/11/15 2,875 2,912 2,862 2,890 287,200
2019/11/14 2,949 2,968 2,856 2,872 374,500
2019/11/13 2,950 2,952 2,915 2,940 413,700
2019/11/12 2,921 2,951 2,874 2,928 485,500
2019/11/11 2,914 2,960 2,912 2,957 407,400
2019/11/08 2,962 2,988 2,903 2,926 555,100
2019/11/07 2,969 2,975 2,924 2,939 416,200
2019/11/06 2,965 2,970 2,901 2,925 536,800
2019/11/05 2,915 2,957 2,889 2,945 434,900
2019/11/01 2,856 2,913 2,852 2,893 499,200
2019/10/31 2,735 2,893 2,730 2,873 1,254,800
2019/10/30 2,630 2,714 2,630 2,685 625,800
2019/10/29 2,563 2,608 2,555 2,601 305,100
2019/10/28 2,562 2,591 2,543 2,551 291,300
2019/10/25 2,513 2,538 2,511 2,537 207,000
2019/10/24 2,536 2,541 2,510 2,511 285,800
2019/10/23 2,568 2,580 2,463 2,531 704,600
2019/10/21 2,600 2,617 2,586 2,600 179,400
2019/10/18 2,596 2,618 2,576 2,578 369,100
2019/10/17 2,605 2,629 2,572 2,575 331,900
2019/10/16 2,667 2,668 2,583 2,604 472,000
2019/10/15 2,610 2,647 2,579 2,600 611,900
2019/10/11 2,527 2,550 2,471 2,543 1,147,300
2019/10/10 2,726 2,740 2,682 2,727 295,400
2019/10/09 2,690 2,765 2,681 2,754 397,600
2019/10/08 2,795 2,795 2,690 2,708 753,300
2019/10/07 2,804 2,830 2,769 2,788 217,000
2019/10/04 2,789 2,813 2,758 2,798 377,200
2019/10/03 2,815 2,827 2,769 2,797 444,400
2019/10/02 2,799 2,868 2,772 2,860 370,400
2019/10/01 2,863 2,869 2,836 2,849 304,700
2019/09/30 2,810 2,842 2,791 2,841 457,600
2019/09/27 2,823 2,829 2,795 2,828 453,700
2019/09/26 2,756 2,818 2,751 2,799 687,100
2019/09/25 2,660 2,732 2,651 2,729 455,700
2019/09/24 2,618 2,667 2,600 2,659 417,400
2019/09/20 2,631 2,660 2,595 2,595 1,093,400
2019/09/19 2,556 2,622 2,554 2,618 417,400
2019/09/18 2,531 2,559 2,515 2,539 347,000
2019/09/17 2,545 2,570 2,536 2,546 316,900
2019/09/13 2,513 2,580 2,503 2,538 524,900
2019/09/12 2,493 2,520 2,487 2,490 274,500
2019/09/11 2,460 2,474 2,390 2,474 548,100
2019/09/10 2,525 2,530 2,459 2,462 280,500
2019/09/09 2,496 2,515 2,452 2,515 187,600
2019/09/06 2,527 2,544 2,500 2,507 314,400
2019/09/05 2,453 2,503 2,453 2,491 251,000
2019/09/04 2,451 2,471 2,434 2,438 163,500
2019/09/03 2,428 2,479 2,425 2,466 179,800
2019/09/02 2,463 2,502 2,430 2,434 201,800
2019/08/30 2,449 2,519 2,421 2,483 412,700
2019/08/29 2,465 2,470 2,353 2,399 310,800
2019/08/29 1 -> 3.00 分割
2019/08/28 7,370 7,370 7,230 7,330 108,900
2019/08/27 7,420 7,520 7,340 7,400 141,900
2019/08/26 7,150 7,370 7,130 7,330 113,700
2019/08/23 7,280 7,370 7,220 7,370 134,600
2019/08/22 7,390 7,420 7,150 7,260 211,400
2019/08/21 7,510 7,520 7,300 7,330 256,200
2019/08/20 7,480 7,610 7,470 7,610 195,100
2019/08/19 7,540 7,560 7,460 7,480 73,600
2019/08/16 7,490 7,550 7,440 7,520 117,300
2019/08/15 7,430 7,570 7,420 7,550 91,700
2019/08/14 7,750 7,800 7,580 7,610 149,100
2019/08/13 7,740 7,800 7,640 7,730 196,000
2019/08/09 7,800 7,860 7,780 7,820 116,500
2019/08/08 7,590 7,740 7,560 7,710 84,200
2019/08/07 7,630 7,670 7,400 7,630 152,900
2019/08/06 7,370 7,630 7,350 7,610 171,700
2019/08/05 7,750 7,780 7,540 7,640 214,700
2019/08/02 7,760 7,850 7,750 7,810 102,100
2019/08/01 7,860 7,910 7,800 7,860 101,000
2019/07/31 7,780 7,930 7,760 7,870 119,300
2019/07/30 8,040 8,060 7,760 7,770 212,200
2019/07/29 7,970 8,140 7,970 8,050 180,500
2019/07/26 8,000 8,030 7,790 7,960 220,400
2019/07/25 7,950 8,060 7,920 8,050 139,300
2019/07/24 7,860 7,950 7,850 7,920 96,000
2019/07/23 7,670 7,870 7,650 7,780 139,900
2019/07/22 7,760 7,760 7,620 7,670 78,300
2019/07/19 7,670 7,830 7,630 7,780 175,700
2019/07/18 7,650 7,840 7,600 7,630 174,500
2019/07/17 7,970 7,990 7,710 7,760 276,900
2019/07/16 7,920 8,000 7,880 7,950 116,100
2019/07/12 7,910 8,020 7,890 7,980 227,400
2019/07/11 7,760 7,820 7,680 7,820 121,700
2019/07/10 7,570 7,740 7,550 7,690 106,400
2019/07/09 7,560 7,670 7,530 7,590 125,800
2019/07/08 7,630 7,870 7,560 7,610 349,700
2019/07/05 7,220 7,790 7,100 7,680 735,900
2019/07/04 7,210 7,240 7,020 7,150 220,900
2019/07/03 7,300 7,300 7,140 7,270 129,300
2019/07/02 7,100 7,270 7,100 7,230 108,000
2019/07/01 6,920 7,070 6,880 7,070 97,900
2019/06/28 6,970 6,990 6,830 6,910 130,800
2019/06/27 6,950 7,010 6,890 7,010 75,700
2019/06/26 6,910 7,020 6,880 6,890 73,200
2019/06/25 6,930 7,050 6,930 7,000 121,000
2019/06/24 7,040 7,040 6,840 6,950 142,400
2019/06/21 6,890 7,050 6,860 7,040 349,100
2019/06/20 6,660 6,820 6,570 6,810 172,600
2019/06/19 6,580 6,680 6,560 6,660 166,800
2019/06/18 6,660 6,770 6,480 6,520 291,200
2019/06/17 7,230 7,250 6,700 6,750 281,800
2019/06/14 7,100 7,350 7,060 7,320 201,900
2019/06/13 7,000 7,070 6,930 7,050 88,500
2019/06/12 7,050 7,110 7,030 7,050 83,300
2019/06/11 6,990 7,100 6,900 7,050 111,300
2019/06/10 6,850 6,980 6,830 6,970 123,300
2019/06/07 6,670 6,850 6,670 6,820 97,800
2019/06/06 6,550 6,720 6,440 6,650 100,400
2019/06/05 6,610 6,640 6,470 6,550 117,700
2019/06/04 6,650 6,700 6,460 6,510 182,700
2019/06/03 6,700 6,760 6,640 6,710 98,200
2019/05/31 6,650 6,780 6,600 6,780 152,900
2019/05/30 6,690 6,770 6,630 6,700 131,800
2019/05/29 6,670 6,810 6,670 6,770 130,700
2019/05/28 6,740 6,770 6,610 6,660 196,100
2019/05/27 6,790 6,820 6,710 6,760 73,700
2019/05/24 6,750 6,800 6,640 6,790 101,200
2019/05/23 6,570 6,850 6,570 6,830 114,200
2019/05/22 6,610 6,670 6,540 6,570 80,400
2019/05/21 6,580 6,640 6,530 6,580 78,900
2019/05/20 6,800 6,800 6,600 6,640 84,000
2019/05/17 6,700 6,800 6,670 6,770 110,800
2019/05/16 6,560 6,640 6,500 6,630 104,600
2019/05/15 6,390 6,500 6,340 6,490 93,800
2019/05/14 6,340 6,420 6,250 6,320 123,600
2019/05/13 6,540 6,550 6,440 6,510 162,200
2019/05/10 6,500 6,580 6,500 6,570 159,300
2019/05/09 6,530 6,570 6,490 6,510 134,300
2019/05/08 6,570 6,610 6,510 6,570 166,100
2019/05/07 6,500 6,660 6,490 6,630 152,200
2019/04/26 6,460 6,510 6,400 6,410 142,400
2019/04/25 6,550 6,550 6,430 6,490 216,300
2019/04/24 6,470 6,550 6,450 6,500 141,800
2019/04/23 6,400 6,480 6,400 6,460 92,500
2019/04/22 6,400 6,430 6,390 6,400 76,800
2019/04/19 6,380 6,440 6,380 6,400 87,700
2019/04/18 6,300 6,380 6,270 6,340 145,200
2019/04/17 6,460 6,550 6,380 6,400 309,600
2019/04/16 6,200 6,360 6,190 6,340 210,400
2019/04/15 5,880 6,140 5,880 6,130 192,100
2019/04/12 5,800 5,890 5,800 5,860 123,100
2019/04/11 5,690 5,780 5,680 5,770 97,400
2019/04/10 5,800 5,800 5,700 5,730 173,000
2019/04/09 5,810 5,950 5,750 5,910 276,700
2019/04/08 5,660 5,840 5,560 5,810 464,100
2019/04/05 6,000 6,020 5,890 5,960 304,300
2019/04/04 5,950 5,960 5,870 5,900 215,800
2019/04/03 5,650 5,940 5,640 5,910 253,100
2019/04/02 5,660 5,670 5,560 5,640 120,500
2019/04/01 5,440 5,650 5,410 5,570 205,500
2019/03/29 5,220 5,430 5,210 5,410 163,500
2019/03/28 5,200 5,270 5,140 5,240 162,200
2019/03/27 5,300 5,300 5,190 5,250 105,300
2019/03/26 5,130 5,260 5,130 5,260 159,900
2019/03/25 5,210 5,220 5,110 5,130 106,400
2019/03/22 5,380 5,420 5,340 5,350 51,200
2019/03/20 5,320 5,420 5,300 5,410 80,100
2019/03/19 5,420 5,420 5,320 5,360 55,100
2019/03/18 5,300 5,420 5,280 5,400 80,100
2019/03/15 5,240 5,270 5,200 5,270 95,300
2019/03/14 5,300 5,310 5,230 5,240 89,500
2019/03/13 5,230 5,270 5,210 5,220 70,200
2019/03/12 5,200 5,280 5,170 5,240 119,400
2019/03/11 5,130 5,190 5,130 5,150 51,400
2019/03/08 5,110 5,160 5,090 5,130 66,300
2019/03/07 5,140 5,200 5,140 5,190 67,700
2019/03/06 5,170 5,200 5,150 5,190 50,300
2019/03/05 5,260 5,290 5,140 5,200 78,100
2019/03/04 5,230 5,320 5,190 5,310 74,800
2019/03/01 5,170 5,260 5,160 5,180 84,400
2019/02/28 5,120 5,190 5,060 5,150 96,500
2019/02/27 5,010 5,140 5,010 5,120 97,400
2019/02/26 4,965 5,050 4,965 5,050 56,700
2019/02/25 5,040 5,070 4,925 4,965 143,500
2019/02/22 5,090 5,150 5,020 5,030 53,500
2019/02/21 5,120 5,150 5,010 5,080 98,200
2019/02/20 5,020 5,120 4,990 5,120 82,100
2019/02/19 5,010 5,040 4,940 4,995 91,400
2019/02/18 4,995 5,030 4,935 4,985 58,900
2019/02/15 4,950 4,965 4,885 4,905 68,600
2019/02/14 4,960 5,010 4,890 4,950 63,300
2019/02/13 4,930 5,020 4,855 4,975 101,400
2019/02/12 4,790 4,850 4,760 4,810 75,300
2019/02/08 4,715 4,740 4,685 4,725 71,000
2019/02/07 4,900 4,900 4,755 4,785 64,100
2019/02/06 4,885 4,905 4,830 4,890 85,600
2019/02/05 4,880 4,880 4,750 4,800 81,800
2019/02/04 4,800 4,870 4,795 4,855 74,700
2019/02/01 4,750 4,830 4,730 4,755 72,300
2019/01/31 4,685 4,785 4,655 4,755 110,800
2019/01/30 4,735 4,765 4,595 4,620 199,400
2019/01/29 4,790 4,840 4,750 4,805 129,500
2019/01/28 5,020 5,100 4,770 4,810 175,200
2019/01/25 5,010 5,200 5,000 5,080 209,700
2019/01/24 4,885 4,935 4,830 4,875 63,300
2019/01/23 4,890 5,010 4,850 4,915 78,600
2019/01/22 4,980 5,010 4,875 4,910 72,800
2019/01/21 5,070 5,070 4,930 4,975 79,900
2019/01/18 4,980 5,110 4,890 4,995 127,100
2019/01/17 4,765 4,920 4,730 4,910 131,800
2019/01/16 4,700 4,780 4,645 4,700 95,900
2019/01/15 4,755 4,800 4,665 4,700 226,900
2019/01/11 4,725 4,860 4,675 4,850 342,900
2019/01/10 4,220 4,260 4,145 4,235 82,500
2019/01/09 4,370 4,410 4,220 4,230 82,300
2019/01/08 4,190 4,350 4,190 4,310 101,900
2019/01/07 4,205 4,205 4,095 4,150 80,200
2019/01/04 4,040 4,040 3,870 4,025 170,700

このページの先頭へ