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
2020/12/30 2,790 2,822 2,779 2,808 204,800
2020/12/29 2,742 2,804 2,723 2,804 210,700
2020/12/28 2,695 2,739 2,693 2,724 161,000
2020/12/25 2,710 2,744 2,710 2,714 138,000
2020/12/24 2,645 2,697 2,635 2,694 126,200
2020/12/23 2,645 2,682 2,630 2,666 150,200
2020/12/22 2,650 2,669 2,586 2,595 199,300
2020/12/21 2,693 2,727 2,667 2,691 187,800
2020/12/18 2,666 2,678 2,644 2,677 335,400
2020/12/17 2,636 2,647 2,600 2,639 169,100
2020/12/16 2,638 2,642 2,607 2,620 131,300
2020/12/15 2,644 2,683 2,627 2,627 158,900
2020/12/14 2,581 2,674 2,580 2,641 263,100
2020/12/11 2,571 2,593 2,545 2,569 240,800
2020/12/10 2,604 2,606 2,570 2,570 95,300
2020/12/09 2,572 2,618 2,567 2,618 134,300
2020/12/08 2,583 2,584 2,553 2,564 134,600
2020/12/07 2,620 2,631 2,579 2,587 167,100
2020/12/04 2,600 2,622 2,578 2,619 193,200
2020/12/03 2,600 2,629 2,585 2,612 164,800
2020/12/02 2,570 2,602 2,535 2,586 330,600
2020/12/01 2,588 2,604 2,568 2,581 305,900
2020/11/30 2,628 2,648 2,558 2,558 412,200
2020/11/27 2,559 2,619 2,559 2,611 293,900
2020/11/26 2,580 2,595 2,556 2,558 423,500
2020/11/25 2,583 2,594 2,557 2,574 367,000
2020/11/24 2,580 2,605 2,544 2,549 404,100
2020/11/20 2,579 2,590 2,501 2,530 445,300
2020/11/19 2,634 2,634 2,588 2,600 306,400
2020/11/18 2,670 2,695 2,631 2,644 207,500
2020/11/17 2,718 2,742 2,650 2,685 309,400
2020/11/16 2,817 2,818 2,762 2,782 257,700
2020/11/13 2,866 2,888 2,796 2,803 206,600
2020/11/12 2,895 2,915 2,873 2,910 174,800
2020/11/11 2,890 2,904 2,858 2,888 222,300
2020/11/10 2,931 2,931 2,855 2,887 249,700
2020/11/09 2,844 2,930 2,840 2,923 291,100
2020/11/06 2,820 2,845 2,795 2,824 210,700
2020/11/05 2,750 2,849 2,738 2,834 337,300
2020/11/04 2,680 2,731 2,641 2,727 162,400
2020/11/02 2,608 2,697 2,608 2,680 196,600
2020/10/30 2,677 2,677 2,592 2,613 170,700
2020/10/29 2,637 2,703 2,621 2,687 158,300
2020/10/28 2,650 2,688 2,650 2,687 164,700
2020/10/27 2,641 2,641 2,581 2,626 202,000
2020/10/26 2,692 2,708 2,641 2,645 114,300
2020/10/23 2,729 2,734 2,669 2,677 152,900
2020/10/22 2,818 2,818 2,724 2,726 173,600
2020/10/21 2,827 2,864 2,800 2,842 164,200
2020/10/20 2,860 2,875 2,797 2,808 206,200
2020/10/19 2,826 2,868 2,815 2,850 250,000
2020/10/16 2,762 2,803 2,740 2,776 251,300
2020/10/15 2,757 2,771 2,722 2,760 180,900
2020/10/14 2,781 2,818 2,738 2,768 175,200
2020/10/13 2,765 2,810 2,750 2,790 313,800
2020/10/12 2,778 2,792 2,696 2,725 495,600
2020/10/09 2,822 2,833 2,776 2,823 213,900
2020/10/08 2,763 2,822 2,751 2,822 252,500
2020/10/07 2,766 2,790 2,725 2,749 183,800
2020/10/06 2,790 2,816 2,764 2,796 129,300
2020/10/05 2,804 2,817 2,752 2,775 167,500
2020/10/02 2,860 2,877 2,742 2,766 236,500
2020/09/30 2,910 2,936 2,867 2,867 299,400
2020/09/29 2,850 2,909 2,807 2,898 257,100
2020/09/28 2,786 2,895 2,753 2,893 468,200
2020/09/25 2,777 2,785 2,737 2,748 305,200
2020/09/24 2,824 2,866 2,796 2,809 250,500
2020/09/23 2,834 2,858 2,800 2,840 373,500
2020/09/18 2,838 2,878 2,834 2,850 325,800
2020/09/17 2,826 2,854 2,821 2,845 166,200
2020/09/16 2,827 2,845 2,805 2,821 192,400
2020/09/15 2,846 2,855 2,811 2,811 124,700
2020/09/14 2,846 2,881 2,832 2,870 144,900
2020/09/11 2,820 2,838 2,777 2,836 201,400
2020/09/10 2,791 2,813 2,766 2,778 133,700
2020/09/09 2,755 2,790 2,730 2,763 214,200
2020/09/08 2,712 2,791 2,691 2,790 156,100
2020/09/07 2,703 2,732 2,688 2,709 121,100
2020/09/04 2,720 2,747 2,704 2,723 124,200
2020/09/03 2,812 2,816 2,760 2,780 116,000
2020/09/02 2,713 2,772 2,708 2,772 144,700
2020/09/01 2,677 2,717 2,666 2,711 160,700
2020/08/31 2,590 2,716 2,590 2,688 243,900
2020/08/28 2,655 2,695 2,591 2,621 261,300
2020/08/27 2,664 2,695 2,637 2,637 215,200
2020/08/26 2,703 2,706 2,657 2,664 202,700
2020/08/25 2,754 2,769 2,695 2,699 214,100
2020/08/24 2,718 2,746 2,709 2,746 178,900
2020/08/21 2,755 2,782 2,731 2,747 153,700
2020/08/20 2,790 2,801 2,751 2,764 149,900
2020/08/19 2,791 2,825 2,780 2,791 147,000
2020/08/18 2,745 2,791 2,732 2,784 280,600
2020/08/17 2,820 2,827 2,753 2,753 247,000
2020/08/14 2,851 2,889 2,851 2,870 146,800
2020/08/13 2,823 2,847 2,799 2,840 255,400
2020/08/12 2,756 2,797 2,730 2,797 203,600
2020/08/11 2,732 2,742 2,701 2,738 277,400
2020/08/07 2,819 2,830 2,740 2,750 187,600
2020/08/06 2,830 2,857 2,811 2,844 137,000
2020/08/05 2,795 2,861 2,786 2,847 138,100
2020/08/04 2,770 2,834 2,770 2,796 132,400
2020/08/03 2,758 2,768 2,705 2,758 123,400
2020/07/31 2,810 2,825 2,694 2,704 237,100
2020/07/30 2,844 2,861 2,821 2,830 154,100
2020/07/29 2,850 2,863 2,793 2,824 195,400
2020/07/28 2,838 2,877 2,826 2,863 186,600
2020/07/27 2,788 2,844 2,782 2,838 186,700
2020/07/22 2,873 2,873 2,803 2,815 252,800
2020/07/21 2,813 2,896 2,811 2,889 217,300
2020/07/20 2,870 2,911 2,816 2,831 239,500
2020/07/17 2,857 2,858 2,803 2,834 236,400
2020/07/16 2,881 2,923 2,859 2,880 211,100
2020/07/15 2,873 2,915 2,832 2,911 264,200
2020/07/14 2,881 2,929 2,849 2,874 257,000
2020/07/13 2,848 2,894 2,790 2,893 351,300
2020/07/10 2,802 2,882 2,796 2,836 544,100
2020/07/09 2,872 2,930 2,814 2,892 650,700
2020/07/08 2,931 3,060 2,893 2,922 931,300
2020/07/07 2,852 3,170 2,844 2,919 985,400
2020/07/06 2,780 2,831 2,756 2,767 222,000
2020/07/03 2,766 2,800 2,750 2,798 123,200
2020/07/02 2,776 2,807 2,720 2,755 203,900
2020/07/01 2,871 2,871 2,752 2,758 191,800
2020/06/30 2,949 2,949 2,845 2,845 256,400
2020/06/29 2,879 2,923 2,855 2,900 208,700
2020/06/26 2,858 2,920 2,842 2,905 282,500
2020/06/25 2,811 2,880 2,808 2,853 215,900
2020/06/24 2,868 2,888 2,831 2,848 159,400
2020/06/23 2,877 2,907 2,830 2,883 201,500
2020/06/22 2,828 2,880 2,794 2,859 143,200
2020/06/19 2,860 2,860 2,810 2,844 305,400
2020/06/18 2,846 2,864 2,805 2,830 185,300
2020/06/17 2,838 2,886 2,834 2,847 193,000
2020/06/16 2,874 2,890 2,836 2,875 219,300
2020/06/15 2,884 2,925 2,808 2,810 317,400
2020/06/12 2,910 2,974 2,889 2,926 314,400
2020/06/11 2,990 3,020 2,948 2,960 264,500
2020/06/10 2,955 2,996 2,929 2,966 243,500
2020/06/09 2,951 2,951 2,911 2,928 239,900
2020/06/08 2,990 2,990 2,920 2,947 238,300
2020/06/05 2,927 2,963 2,903 2,947 266,200
2020/06/04 2,974 2,990 2,930 2,958 225,400
2020/06/03 2,958 2,977 2,925 2,950 258,600
2020/06/02 2,949 2,950 2,895 2,917 336,100
2020/06/01 2,850 2,921 2,821 2,910 235,900
2020/05/29 2,847 2,895 2,827 2,840 612,900
2020/05/28 2,868 2,891 2,796 2,831 398,300
2020/05/27 2,785 2,819 2,737 2,795 425,200
2020/05/26 2,690 2,758 2,655 2,752 398,200
2020/05/25 2,622 2,634 2,583 2,624 170,600
2020/05/22 2,610 2,639 2,596 2,600 180,300
2020/05/21 2,594 2,619 2,570 2,609 165,600
2020/05/20 2,570 2,606 2,557 2,582 209,700
2020/05/19 2,609 2,610 2,534 2,570 187,000
2020/05/18 2,513 2,554 2,485 2,551 173,000
2020/05/15 2,507 2,519 2,460 2,507 188,100
2020/05/14 2,494 2,528 2,463 2,463 252,400
2020/05/13 2,447 2,510 2,429 2,492 210,800
2020/05/12 2,486 2,528 2,433 2,434 227,800
2020/05/11 2,425 2,478 2,416 2,462 198,600
2020/05/08 2,433 2,456 2,393 2,433 219,000
2020/05/07 2,440 2,472 2,362 2,371 302,400
2020/05/01 2,399 2,404 2,346 2,350 181,300
2020/04/30 2,454 2,462 2,392 2,401 322,200
2020/04/28 2,313 2,397 2,295 2,385 391,600
2020/04/27 2,277 2,318 2,264 2,306 289,700
2020/04/24 2,321 2,325 2,250 2,260 327,300
2020/04/23 2,327 2,356 2,295 2,311 274,300
2020/04/22 2,257 2,341 2,245 2,326 220,500
2020/04/21 2,328 2,357 2,294 2,298 232,300
2020/04/20 2,303 2,348 2,297 2,312 222,300
2020/04/17 2,319 2,342 2,271 2,297 454,200
2020/04/16 2,317 2,366 2,294 2,342 261,300
2020/04/15 2,396 2,396 2,317 2,337 416,600
2020/04/14 2,397 2,448 2,377 2,410 230,000
2020/04/13 2,369 2,447 2,331 2,398 358,200
2020/04/10 2,327 2,387 2,251 2,379 500,700
2020/04/09 2,468 2,500 2,307 2,353 623,900
2020/04/08 2,343 2,589 2,335 2,512 941,200
2020/04/07 2,468 2,538 2,425 2,507 348,100
2020/04/06 2,388 2,449 2,344 2,444 312,200
2020/04/03 2,483 2,541 2,360 2,387 281,000
2020/04/02 2,452 2,473 2,404 2,412 297,400
2020/04/01 2,549 2,581 2,420 2,475 421,400
2020/03/31 2,721 2,727 2,580 2,649 405,300
2020/03/30 2,678 2,721 2,552 2,710 384,400
2020/03/27 2,707 2,713 2,603 2,706 511,700
2020/03/26 2,530 2,628 2,428 2,607 438,600
2020/03/25 2,498 2,577 2,457 2,567 419,500
2020/03/24 2,600 2,615 2,417 2,442 594,000
2020/03/23 2,680 2,718 2,507 2,620 862,400
2020/03/19 2,363 2,701 2,346 2,694 1,441,200
2020/03/18 2,047 2,325 2,001 2,238 1,105,000
2020/03/17 1,829 2,048 1,826 1,988 899,800
2020/03/16 1,901 2,005 1,886 1,891 718,600
2020/03/13 1,812 1,920 1,793 1,866 1,024,100
2020/03/12 1,993 2,037 1,942 1,960 561,600
2020/03/11 2,179 2,179 2,077 2,079 396,200
2020/03/10 2,064 2,178 2,024 2,168 553,000
2020/03/09 2,200 2,208 2,104 2,125 340,300
2020/03/06 2,282 2,300 2,245 2,273 297,800
2020/03/05 2,390 2,390 2,319 2,347 279,500
2020/03/04 2,280 2,331 2,261 2,307 206,300
2020/03/03 2,428 2,458 2,321 2,321 360,900
2020/03/02 2,248 2,374 2,239 2,357 344,900
2020/02/28 2,252 2,315 2,252 2,292 458,900
2020/02/27 2,450 2,463 2,381 2,396 466,500
2020/02/26 2,420 2,485 2,412 2,468 381,200
2020/02/25 2,400 2,495 2,394 2,450 476,900
2020/02/21 2,546 2,571 2,539 2,548 230,500
2020/02/20 2,580 2,580 2,543 2,548 493,100
2020/02/19 2,550 2,581 2,540 2,574 564,100
2020/02/18 2,640 2,640 2,555 2,571 458,300
2020/02/17 2,800 2,800 2,640 2,649 608,200
2020/02/14 2,852 2,872 2,837 2,862 418,500
2020/02/13 2,825 2,878 2,819 2,876 286,700
2020/02/12 2,868 2,873 2,819 2,838 199,000
2020/02/10 2,855 2,885 2,818 2,830 204,500
2020/02/07 2,901 2,918 2,868 2,890 184,300
2020/02/06 2,852 2,879 2,816 2,877 240,700
2020/02/05 2,799 2,808 2,771 2,791 275,700
2020/02/04 2,774 2,805 2,763 2,772 257,200
2020/02/03 2,690 2,806 2,690 2,794 325,200
2020/01/31 2,775 2,808 2,770 2,773 258,100
2020/01/30 2,837 2,864 2,757 2,790 387,800
2020/01/29 2,890 2,890 2,830 2,877 313,000
2020/01/28 2,900 2,925 2,880 2,908 466,000
2020/01/27 2,936 2,987 2,911 2,950 283,100
2020/01/24 3,055 3,070 3,000 3,025 215,100
2020/01/23 3,100 3,130 3,060 3,085 243,500
2020/01/22 3,025 3,070 3,010 3,060 135,200
2020/01/21 3,055 3,055 3,000 3,015 205,200
2020/01/20 3,065 3,100 3,050 3,060 115,100
2020/01/17 3,095 3,095 3,015 3,050 176,300
2020/01/16 3,130 3,155 3,060 3,065 355,300
2020/01/15 3,050 3,130 3,050 3,085 347,300
2020/01/14 2,930 3,100 2,903 3,035 736,400
2020/01/10 3,130 3,160 3,110 3,125 217,700
2020/01/09 3,105 3,140 3,080 3,140 160,500
2020/01/08 3,070 3,105 3,035 3,075 196,200
2020/01/07 3,060 3,135 3,060 3,115 190,400
2020/01/06 3,110 3,120 3,035 3,055 359,100

このページの先頭へ