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
2021/12/30 1,603 1,612 1,589 1,595 206,600
2021/12/29 1,597 1,608 1,585 1,605 171,900
2021/12/28 1,571 1,607 1,558 1,598 381,100
2021/12/27 1,582 1,584 1,545 1,549 239,300
2021/12/24 1,583 1,595 1,575 1,586 225,700
2021/12/23 1,570 1,583 1,562 1,576 342,300
2021/12/22 1,578 1,582 1,558 1,564 226,800
2021/12/21 1,565 1,593 1,559 1,575 384,000
2021/12/20 1,571 1,588 1,543 1,545 338,300
2021/12/17 1,605 1,615 1,572 1,574 389,400
2021/12/16 1,618 1,629 1,607 1,617 239,400
2021/12/15 1,606 1,621 1,603 1,606 232,500
2021/12/14 1,639 1,639 1,610 1,612 202,100
2021/12/13 1,648 1,655 1,627 1,633 178,500
2021/12/10 1,656 1,666 1,631 1,637 211,800
2021/12/09 1,691 1,693 1,669 1,671 177,300
2021/12/08 1,700 1,700 1,671 1,688 286,400
2021/12/07 1,664 1,684 1,651 1,679 318,300
2021/12/06 1,647 1,667 1,633 1,636 225,200
2021/12/03 1,599 1,649 1,587 1,644 350,700
2021/12/02 1,615 1,635 1,591 1,596 579,900
2021/12/01 1,656 1,659 1,608 1,621 909,000
2021/11/30 1,751 1,758 1,655 1,660 593,500
2021/11/29 1,718 1,753 1,711 1,727 242,400
2021/11/26 1,802 1,802 1,739 1,747 267,100
2021/11/25 1,802 1,805 1,767 1,783 288,800
2021/11/24 1,805 1,808 1,754 1,776 402,700
2021/11/22 1,809 1,838 1,802 1,826 207,600
2021/11/19 1,824 1,825 1,791 1,808 295,900
2021/11/18 1,824 1,833 1,803 1,816 274,800
2021/11/17 1,880 1,880 1,834 1,834 268,500
2021/11/16 1,880 1,886 1,856 1,868 230,400
2021/11/15 1,910 1,912 1,880 1,890 168,200
2021/11/12 1,890 1,916 1,884 1,897 160,700
2021/11/11 1,887 1,900 1,876 1,892 179,700
2021/11/10 1,863 1,904 1,861 1,887 250,800
2021/11/09 1,872 1,883 1,858 1,860 220,000
2021/11/08 1,904 1,908 1,854 1,855 290,400
2021/11/05 1,900 1,914 1,886 1,904 199,700
2021/11/04 1,885 1,907 1,875 1,901 346,900
2021/11/02 1,900 1,913 1,859 1,862 463,500
2021/11/01 1,976 1,979 1,937 1,969 270,600
2021/10/29 1,947 1,947 1,901 1,940 352,600
2021/10/28 1,949 1,956 1,926 1,927 275,400
2021/10/27 1,970 1,975 1,931 1,944 254,800
2021/10/26 1,988 1,992 1,969 1,981 150,400
2021/10/25 1,960 1,980 1,953 1,976 185,000
2021/10/22 1,972 1,997 1,965 1,982 134,400
2021/10/21 1,996 2,008 1,980 1,980 167,600
2021/10/20 2,015 2,039 2,007 2,007 141,100
2021/10/19 1,977 2,003 1,977 1,991 231,600
2021/10/18 2,055 2,062 2,000 2,004 188,400
2021/10/15 2,046 2,052 2,023 2,051 204,400
2021/10/14 2,004 2,024 1,991 2,016 217,100
2021/10/13 1,994 2,017 1,989 2,006 306,500
2021/10/12 1,985 2,010 1,975 1,991 355,400
2021/10/11 1,996 2,030 1,951 2,010 495,800
2021/10/08 2,005 2,054 2,000 2,037 385,400
2021/10/07 2,017 2,027 1,979 1,979 240,300
2021/10/06 2,026 2,051 1,996 2,001 256,600
2021/10/05 2,017 2,031 1,989 1,998 323,800
2021/10/04 2,093 2,093 2,049 2,067 199,400
2021/10/01 2,120 2,121 2,049 2,062 247,300
2021/09/30 2,140 2,151 2,122 2,134 206,200
2021/09/29 2,151 2,151 2,091 2,121 433,500
2021/09/28 2,216 2,216 2,166 2,193 265,200
2021/09/27 2,291 2,291 2,217 2,223 274,800
2021/09/24 2,284 2,303 2,273 2,294 164,300
2021/09/22 2,261 2,266 2,239 2,255 182,500
2021/09/21 2,242 2,271 2,225 2,257 187,200
2021/09/17 2,325 2,325 2,271 2,277 333,600
2021/09/16 2,270 2,302 2,259 2,296 270,500
2021/09/15 2,261 2,278 2,231 2,273 298,900
2021/09/14 2,264 2,285 2,260 2,280 344,100
2021/09/13 2,250 2,265 2,242 2,259 341,200
2021/09/10 2,236 2,274 2,233 2,263 406,600
2021/09/09 2,280 2,285 2,239 2,256 325,500
2021/09/08 2,310 2,325 2,288 2,305 331,500
2021/09/07 2,333 2,360 2,320 2,329 257,900
2021/09/06 2,338 2,340 2,289 2,308 210,900
2021/09/03 2,292 2,339 2,286 2,330 290,800
2021/09/02 2,242 2,289 2,242 2,289 253,600
2021/09/01 2,186 2,225 2,179 2,225 471,700
2021/08/31 2,151 2,188 2,151 2,177 404,000
2021/08/30 2,177 2,188 2,150 2,178 372,500
2021/08/27 2,160 2,179 2,148 2,153 434,700
2021/08/26 2,160 2,184 2,155 2,174 461,300
2021/08/25 2,205 2,218 2,193 2,207 328,900
2021/08/24 2,210 2,228 2,199 2,219 218,400
2021/08/23 2,220 2,226 2,187 2,194 211,900
2021/08/20 2,178 2,196 2,173 2,186 267,100
2021/08/19 2,180 2,214 2,180 2,191 266,400
2021/08/18 2,199 2,211 2,185 2,204 213,600
2021/08/17 2,239 2,245 2,202 2,210 176,000
2021/08/16 2,263 2,277 2,229 2,236 201,100
2021/08/13 2,300 2,303 2,268 2,281 183,100
2021/08/12 2,321 2,325 2,286 2,295 186,400
2021/08/11 2,325 2,335 2,298 2,309 220,400
2021/08/10 2,294 2,354 2,294 2,318 187,000
2021/08/06 2,322 2,342 2,297 2,310 169,000
2021/08/05 2,322 2,354 2,319 2,341 119,600
2021/08/04 2,348 2,385 2,343 2,346 97,000
2021/08/03 2,391 2,404 2,371 2,381 197,800
2021/08/02 2,378 2,448 2,367 2,441 271,400
2021/07/30 2,345 2,359 2,328 2,329 237,500
2021/07/29 2,362 2,387 2,360 2,377 177,100
2021/07/28 2,393 2,401 2,357 2,364 190,100
2021/07/27 2,435 2,450 2,422 2,429 237,200
2021/07/26 2,462 2,468 2,423 2,423 171,600
2021/07/21 2,395 2,462 2,395 2,448 217,500
2021/07/20 2,397 2,410 2,368 2,381 219,500
2021/07/19 2,425 2,449 2,410 2,427 203,700
2021/07/16 2,453 2,463 2,433 2,452 209,700
2021/07/15 2,542 2,548 2,474 2,476 194,600
2021/07/14 2,524 2,559 2,521 2,550 123,400
2021/07/13 2,596 2,606 2,544 2,547 169,200
2021/07/12 2,551 2,608 2,551 2,591 241,100
2021/07/09 2,537 2,589 2,501 2,550 323,700
2021/07/08 2,531 2,607 2,521 2,587 268,600
2021/07/07 2,545 2,599 2,545 2,557 188,500
2021/07/06 2,600 2,620 2,575 2,575 208,500
2021/07/05 2,554 2,606 2,550 2,583 196,300
2021/07/02 2,561 2,584 2,557 2,582 133,500
2021/07/01 2,550 2,604 2,550 2,573 264,400
2021/06/30 2,550 2,595 2,531 2,546 191,700
2021/06/29 2,493 2,554 2,477 2,550 199,800
2021/06/28 2,475 2,524 2,475 2,514 193,200
2021/06/25 2,469 2,490 2,467 2,474 161,400
2021/06/24 2,461 2,471 2,440 2,452 146,600
2021/06/23 2,499 2,506 2,491 2,495 200,000
2021/06/22 2,476 2,507 2,463 2,476 248,600
2021/06/21 2,531 2,537 2,442 2,445 190,600
2021/06/18 2,596 2,613 2,557 2,565 366,400
2021/06/17 2,544 2,575 2,523 2,564 196,300
2021/06/16 2,539 2,546 2,513 2,520 195,000
2021/06/15 2,559 2,597 2,554 2,589 139,200
2021/06/14 2,525 2,549 2,512 2,539 136,900
2021/06/11 2,501 2,511 2,488 2,494 135,900
2021/06/10 2,478 2,488 2,461 2,478 104,900
2021/06/09 2,498 2,508 2,483 2,483 90,700
2021/06/08 2,487 2,516 2,485 2,508 103,800
2021/06/07 2,470 2,482 2,445 2,454 131,700
2021/06/04 2,453 2,470 2,433 2,445 143,900
2021/06/03 2,456 2,506 2,456 2,472 114,500
2021/06/02 2,416 2,478 2,406 2,470 170,800
2021/06/01 2,448 2,461 2,419 2,443 158,600
2021/05/31 2,459 2,489 2,403 2,409 185,700
2021/05/28 2,505 2,517 2,485 2,492 144,800
2021/05/27 2,495 2,498 2,455 2,455 284,900
2021/05/26 2,489 2,526 2,482 2,513 157,300
2021/05/25 2,494 2,529 2,486 2,515 211,800
2021/05/24 2,456 2,505 2,452 2,494 180,700
2021/05/21 2,449 2,479 2,447 2,461 129,200
2021/05/20 2,411 2,462 2,411 2,441 139,100
2021/05/19 2,425 2,450 2,406 2,439 166,100
2021/05/18 2,417 2,480 2,417 2,470 239,900
2021/05/17 2,424 2,446 2,394 2,430 204,500
2021/05/14 2,380 2,459 2,380 2,440 225,200
2021/05/13 2,375 2,399 2,353 2,363 174,800
2021/05/12 2,458 2,484 2,393 2,401 234,000
2021/05/11 2,528 2,533 2,458 2,461 213,200
2021/05/10 2,525 2,590 2,518 2,562 133,800
2021/05/07 2,577 2,579 2,532 2,532 154,000
2021/05/06 2,558 2,585 2,557 2,560 143,100
2021/04/30 2,592 2,615 2,571 2,576 153,400
2021/04/28 2,650 2,662 2,618 2,618 145,400
2021/04/27 2,714 2,714 2,671 2,697 131,700
2021/04/26 2,710 2,723 2,682 2,699 133,000
2021/04/23 2,664 2,706 2,633 2,694 136,200
2021/04/22 2,664 2,723 2,660 2,704 194,600
2021/04/21 2,642 2,642 2,594 2,614 163,200
2021/04/20 2,705 2,712 2,660 2,666 214,500
2021/04/19 2,789 2,793 2,740 2,742 95,100
2021/04/16 2,772 2,800 2,761 2,789 119,700
2021/04/15 2,711 2,762 2,692 2,752 176,800
2021/04/14 2,807 2,807 2,720 2,725 198,900
2021/04/13 2,790 2,814 2,765 2,796 161,500
2021/04/12 2,860 2,896 2,807 2,813 216,400
2021/04/09 2,760 2,863 2,746 2,838 512,800
2021/04/08 2,750 2,776 2,701 2,710 310,900
2021/04/07 2,726 2,776 2,699 2,776 211,300
2021/04/06 2,800 2,803 2,706 2,731 288,100
2021/04/05 2,836 2,839 2,791 2,795 152,600
2021/04/02 2,803 2,836 2,790 2,819 100,400
2021/04/01 2,800 2,856 2,791 2,817 207,900
2021/03/31 2,738 2,807 2,719 2,780 201,200
2021/03/30 2,844 2,848 2,770 2,777 214,200
2021/03/29 2,754 2,794 2,743 2,794 253,900
2021/03/26 2,671 2,731 2,648 2,720 229,000
2021/03/25 2,596 2,648 2,586 2,645 184,100
2021/03/24 2,579 2,586 2,527 2,574 145,300
2021/03/23 2,648 2,648 2,588 2,593 129,000
2021/03/22 2,659 2,678 2,581 2,608 245,600
2021/03/19 2,660 2,698 2,639 2,697 469,900
2021/03/18 2,600 2,665 2,597 2,647 259,100
2021/03/17 2,582 2,616 2,570 2,601 202,100
2021/03/16 2,538 2,598 2,538 2,577 240,900
2021/03/15 2,470 2,526 2,457 2,526 305,300
2021/03/12 2,425 2,456 2,416 2,455 286,700
2021/03/11 2,427 2,458 2,407 2,447 172,000
2021/03/10 2,485 2,485 2,419 2,427 166,900
2021/03/09 2,410 2,474 2,392 2,463 283,400
2021/03/08 2,500 2,504 2,416 2,423 198,500
2021/03/05 2,430 2,467 2,411 2,465 191,700
2021/03/04 2,483 2,494 2,442 2,464 182,200
2021/03/03 2,557 2,557 2,496 2,522 189,200
2021/03/02 2,571 2,593 2,538 2,552 277,100
2021/03/01 2,512 2,535 2,490 2,531 188,500
2021/02/26 2,550 2,550 2,470 2,472 255,200
2021/02/25 2,603 2,603 2,561 2,569 264,000
2021/02/24 2,656 2,662 2,587 2,587 330,700
2021/02/22 2,742 2,744 2,692 2,695 131,600
2021/02/19 2,735 2,755 2,724 2,737 104,400
2021/02/18 2,791 2,799 2,745 2,746 164,800
2021/02/17 2,877 2,877 2,803 2,808 82,100
2021/02/16 2,851 2,875 2,829 2,855 81,600
2021/02/15 2,811 2,844 2,795 2,834 103,200
2021/02/12 2,856 2,857 2,801 2,804 102,900
2021/02/10 2,869 2,871 2,819 2,838 165,300
2021/02/09 2,866 2,906 2,823 2,906 162,000
2021/02/08 2,817 2,869 2,810 2,869 171,700
2021/02/05 2,811 2,833 2,791 2,817 118,700
2021/02/04 2,835 2,835 2,786 2,787 103,800
2021/02/03 2,820 2,849 2,794 2,843 147,300
2021/02/02 2,775 2,808 2,757 2,806 146,000
2021/02/01 2,800 2,829 2,775 2,775 159,900
2021/01/29 2,865 2,867 2,771 2,771 257,000
2021/01/28 2,842 2,910 2,842 2,905 247,700
2021/01/27 2,901 2,932 2,883 2,909 163,300
2021/01/26 2,878 2,908 2,867 2,875 165,500
2021/01/25 2,859 2,906 2,858 2,906 122,200
2021/01/22 2,850 2,879 2,809 2,847 219,100
2021/01/21 2,847 2,874 2,830 2,844 180,200
2021/01/20 2,850 2,872 2,780 2,797 336,600
2021/01/19 2,947 2,947 2,869 2,880 299,000
2021/01/18 2,932 2,980 2,927 2,929 164,300
2021/01/15 3,015 3,015 2,921 2,946 317,700
2021/01/14 2,912 3,030 2,889 3,010 369,300
2021/01/13 2,873 3,010 2,852 2,940 435,600
2021/01/12 2,839 2,876 2,829 2,873 261,000
2021/01/08 2,804 2,853 2,779 2,850 243,600
2021/01/07 2,776 2,808 2,766 2,800 256,700
2021/01/06 2,729 2,773 2,703 2,738 230,800
2021/01/05 2,750 2,802 2,725 2,736 191,200
2021/01/04 2,811 2,811 2,737 2,754 169,100

このページの先頭へ