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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,873 | 1,896 | 1,865 | 1,879 | 309,200 |
| 2024/11/07 | 1,900 | 1,908 | 1,865 | 1,873 | 408,500 |
| 2024/11/06 | 1,860 | 1,902 | 1,849 | 1,900 | 365,600 |
| 2024/11/05 | 1,838 | 1,860 | 1,822 | 1,848 | 314,300 |
| 2024/11/01 | 1,805 | 1,835 | 1,798 | 1,822 | 199,400 |
| 2024/10/31 | 1,822 | 1,840 | 1,816 | 1,833 | 281,300 |
| 2024/10/30 | 1,820 | 1,866 | 1,812 | 1,839 | 616,100 |
| 2024/10/29 | 1,775 | 1,813 | 1,764 | 1,811 | 403,900 |
| 2024/10/28 | 1,746 | 1,779 | 1,739 | 1,778 | 387,600 |
| 2024/10/25 | 1,745 | 1,757 | 1,739 | 1,746 | 281,500 |
| 2024/10/24 | 1,716 | 1,754 | 1,714 | 1,750 | 322,500 |
| 2024/10/23 | 1,722 | 1,726 | 1,702 | 1,716 | 530,900 |
| 2024/10/22 | 1,741 | 1,752 | 1,731 | 1,733 | 247,600 |
| 2024/10/21 | 1,741 | 1,767 | 1,739 | 1,752 | 238,800 |
| 2024/10/18 | 1,747 | 1,767 | 1,740 | 1,741 | 242,700 |
| 2024/10/17 | 1,707 | 1,747 | 1,706 | 1,742 | 397,700 |
| 2024/10/16 | 1,716 | 1,730 | 1,703 | 1,720 | 410,400 |
| 2024/10/15 | 1,730 | 1,741 | 1,716 | 1,732 | 565,800 |
| 2024/10/11 | 1,730 | 1,746 | 1,721 | 1,721 | 377,300 |
| 2024/10/10 | 1,746 | 1,764 | 1,742 | 1,753 | 366,500 |
| 2024/10/09 | 1,795 | 1,818 | 1,735 | 1,749 | 560,900 |
| 2024/10/08 | 1,798 | 1,810 | 1,758 | 1,795 | 1,174,000 |
| 2024/10/07 | 1,840 | 1,846 | 1,816 | 1,823 | 696,200 |
| 2024/10/04 | 1,812 | 1,849 | 1,811 | 1,822 | 377,100 |
| 2024/10/03 | 1,828 | 1,832 | 1,809 | 1,824 | 237,500 |
| 2024/10/02 | 1,810 | 1,823 | 1,790 | 1,797 | 317,800 |
| 2024/10/01 | 1,830 | 1,840 | 1,807 | 1,828 | 283,700 |
| 2024/09/30 | 1,842 | 1,851 | 1,816 | 1,821 | 356,600 |
| 2024/09/27 | 1,860 | 1,877 | 1,851 | 1,871 | 168,800 |
| 2024/09/26 | 1,830 | 1,860 | 1,825 | 1,856 | 318,700 |
| 2024/09/25 | 1,809 | 1,817 | 1,806 | 1,813 | 162,300 |
| 2024/09/24 | 1,827 | 1,841 | 1,806 | 1,807 | 145,700 |
| 2024/09/20 | 1,842 | 1,850 | 1,820 | 1,820 | 269,700 |
| 2024/09/19 | 1,824 | 1,838 | 1,821 | 1,824 | 183,900 |
| 2024/09/18 | 1,813 | 1,824 | 1,795 | 1,824 | 185,300 |
| 2024/09/17 | 1,819 | 1,829 | 1,776 | 1,801 | 197,400 |
| 2024/09/13 | 1,790 | 1,814 | 1,790 | 1,809 | 254,900 |
| 2024/09/12 | 1,830 | 1,842 | 1,796 | 1,818 | 236,100 |
| 2024/09/11 | 1,846 | 1,847 | 1,790 | 1,803 | 302,500 |
| 2024/09/10 | 1,852 | 1,881 | 1,844 | 1,864 | 260,700 |
| 2024/09/09 | 1,813 | 1,863 | 1,794 | 1,863 | 290,800 |
| 2024/09/06 | 1,856 | 1,873 | 1,844 | 1,865 | 203,500 |
| 2024/09/05 | 1,848 | 1,869 | 1,834 | 1,846 | 284,600 |
| 2024/09/04 | 1,912 | 1,923 | 1,882 | 1,888 | 266,200 |
| 2024/09/03 | 1,913 | 1,954 | 1,911 | 1,952 | 164,000 |
| 2024/09/02 | 1,971 | 1,979 | 1,911 | 1,926 | 222,500 |
| 2024/08/30 | 1,981 | 1,984 | 1,962 | 1,967 | 171,100 |
| 2024/08/29 | 2,002 | 2,009 | 1,972 | 1,983 | 225,900 |
| 2024/08/28 | 2,009 | 2,028 | 2,001 | 2,020 | 348,400 |
| 2024/08/27 | 2,020 | 2,035 | 2,011 | 2,018 | 194,400 |
| 2024/08/26 | 2,024 | 2,038 | 2,002 | 2,011 | 215,100 |
| 2024/08/23 | 2,015 | 2,034 | 2,015 | 2,025 | 160,100 |
| 2024/08/22 | 1,996 | 2,012 | 1,987 | 2,004 | 148,800 |
| 2024/08/21 | 1,990 | 2,005 | 1,976 | 1,986 | 196,700 |
| 2024/08/20 | 1,990 | 2,014 | 1,975 | 2,007 | 197,100 |
| 2024/08/19 | 1,971 | 2,008 | 1,958 | 1,958 | 250,400 |
| 2024/08/16 | 1,930 | 1,992 | 1,927 | 1,982 | 266,100 |
| 2024/08/15 | 1,901 | 1,914 | 1,891 | 1,901 | 279,500 |
| 2024/08/14 | 1,932 | 1,932 | 1,881 | 1,901 | 262,500 |
| 2024/08/13 | 1,934 | 1,934 | 1,892 | 1,932 | 141,300 |
| 2024/08/09 | 1,928 | 1,956 | 1,895 | 1,911 | 323,800 |
| 2024/08/08 | 1,900 | 1,939 | 1,890 | 1,903 | 345,500 |
| 2024/08/07 | 1,855 | 1,976 | 1,844 | 1,921 | 300,900 |
| 2024/08/06 | 1,845 | 1,905 | 1,814 | 1,889 | 395,900 |
| 2024/08/05 | 1,890 | 1,912 | 1,752 | 1,765 | 479,400 |
| 2024/08/02 | 2,020 | 2,029 | 1,956 | 1,965 | 349,700 |
| 2024/08/01 | 2,082 | 2,082 | 2,025 | 2,042 | 334,500 |
| 2024/07/31 | 2,121 | 2,126 | 2,092 | 2,118 | 286,700 |
| 2024/07/30 | 2,128 | 2,134 | 2,107 | 2,120 | 187,600 |
| 2024/07/29 | 2,098 | 2,144 | 2,083 | 2,138 | 167,700 |
| 2024/07/26 | 2,145 | 2,150 | 2,096 | 2,098 | 243,100 |
| 2024/07/25 | 2,100 | 2,150 | 2,096 | 2,132 | 333,600 |
| 2024/07/24 | 2,100 | 2,128 | 2,100 | 2,121 | 183,000 |
| 2024/07/23 | 2,117 | 2,124 | 2,101 | 2,105 | 139,900 |
| 2024/07/22 | 2,100 | 2,115 | 2,076 | 2,091 | 187,500 |
| 2024/07/19 | 2,144 | 2,161 | 2,128 | 2,129 | 182,900 |
| 2024/07/18 | 2,121 | 2,160 | 2,121 | 2,139 | 307,600 |
| 2024/07/17 | 2,113 | 2,125 | 2,097 | 2,113 | 223,700 |
| 2024/07/16 | 2,107 | 2,108 | 2,078 | 2,089 | 261,400 |
| 2024/07/12 | 2,052 | 2,116 | 2,050 | 2,108 | 378,700 |
| 2024/07/11 | 2,093 | 2,097 | 2,043 | 2,052 | 265,900 |
| 2024/07/10 | 2,019 | 2,099 | 2,010 | 2,081 | 469,700 |
| 2024/07/09 | 1,993 | 2,036 | 1,988 | 2,034 | 374,300 |
| 2024/07/08 | 1,955 | 1,995 | 1,929 | 1,985 | 552,200 |
| 2024/07/05 | 1,999 | 1,999 | 1,946 | 1,972 | 409,700 |
| 2024/07/04 | 2,035 | 2,054 | 1,986 | 2,002 | 427,900 |
| 2024/07/03 | 2,005 | 2,038 | 2,002 | 2,030 | 362,300 |
| 2024/07/02 | 1,969 | 2,004 | 1,959 | 2,000 | 427,000 |
| 2024/07/01 | 1,994 | 2,008 | 1,957 | 1,957 | 347,800 |
| 2024/06/28 | 1,982 | 2,013 | 1,980 | 1,985 | 478,500 |
| 2024/06/27 | 1,929 | 1,974 | 1,929 | 1,969 | 397,500 |
| 2024/06/26 | 1,928 | 1,936 | 1,909 | 1,920 | 170,700 |
| 2024/06/25 | 1,890 | 1,923 | 1,890 | 1,913 | 184,500 |
| 2024/06/24 | 1,900 | 1,904 | 1,885 | 1,890 | 213,000 |
| 2024/06/21 | 1,880 | 1,905 | 1,874 | 1,891 | 292,600 |
| 2024/06/20 | 1,873 | 1,886 | 1,863 | 1,881 | 184,400 |
| 2024/06/19 | 1,890 | 1,900 | 1,861 | 1,873 | 145,900 |
| 2024/06/18 | 1,883 | 1,900 | 1,883 | 1,900 | 180,900 |
| 2024/06/17 | 1,881 | 1,883 | 1,866 | 1,881 | 176,300 |
| 2024/06/14 | 1,873 | 1,904 | 1,872 | 1,895 | 254,200 |
| 2024/06/13 | 1,901 | 1,905 | 1,881 | 1,886 | 158,900 |
| 2024/06/12 | 1,921 | 1,931 | 1,901 | 1,907 | 153,700 |
| 2024/06/11 | 1,944 | 1,949 | 1,921 | 1,921 | 150,500 |
| 2024/06/10 | 1,940 | 1,955 | 1,930 | 1,942 | 164,100 |
| 2024/06/07 | 1,920 | 1,950 | 1,920 | 1,938 | 200,700 |
| 2024/06/06 | 1,918 | 1,927 | 1,902 | 1,914 | 157,400 |
| 2024/06/05 | 1,905 | 1,914 | 1,892 | 1,904 | 129,400 |
| 2024/06/04 | 1,875 | 1,916 | 1,870 | 1,904 | 199,400 |
| 2024/06/03 | 1,885 | 1,898 | 1,876 | 1,880 | 165,500 |
| 2024/05/31 | 1,846 | 1,879 | 1,846 | 1,869 | 264,400 |
| 2024/05/30 | 1,841 | 1,846 | 1,822 | 1,843 | 210,900 |
| 2024/05/29 | 1,865 | 1,871 | 1,847 | 1,848 | 231,400 |
| 2024/05/28 | 1,851 | 1,876 | 1,851 | 1,871 | 203,800 |
| 2024/05/27 | 1,837 | 1,859 | 1,827 | 1,857 | 230,900 |
| 2024/05/24 | 1,821 | 1,852 | 1,820 | 1,844 | 255,300 |
| 2024/05/23 | 1,836 | 1,858 | 1,831 | 1,852 | 311,400 |
| 2024/05/22 | 1,860 | 1,871 | 1,825 | 1,826 | 250,800 |
| 2024/05/21 | 1,880 | 1,890 | 1,869 | 1,872 | 225,200 |
| 2024/05/20 | 1,875 | 1,893 | 1,868 | 1,884 | 138,600 |
| 2024/05/17 | 1,879 | 1,890 | 1,871 | 1,871 | 179,700 |
| 2024/05/16 | 1,886 | 1,900 | 1,875 | 1,883 | 232,900 |
| 2024/05/15 | 1,873 | 1,875 | 1,857 | 1,868 | 229,900 |
| 2024/05/14 | 1,883 | 1,890 | 1,864 | 1,885 | 320,500 |
| 2024/05/13 | 1,904 | 1,910 | 1,886 | 1,893 | 239,900 |
| 2024/05/10 | 1,885 | 1,892 | 1,871 | 1,889 | 220,200 |
| 2024/05/09 | 1,877 | 1,923 | 1,872 | 1,895 | 262,500 |
| 2024/05/08 | 1,866 | 1,876 | 1,857 | 1,865 | 204,900 |
| 2024/05/07 | 1,870 | 1,875 | 1,856 | 1,870 | 220,100 |
| 2024/05/02 | 1,851 | 1,863 | 1,849 | 1,857 | 187,300 |
| 2024/05/01 | 1,826 | 1,854 | 1,826 | 1,850 | 227,000 |
| 2024/04/30 | 1,843 | 1,846 | 1,822 | 1,830 | 247,000 |
| 2024/04/26 | 1,805 | 1,829 | 1,792 | 1,826 | 295,400 |
| 2024/04/25 | 1,830 | 1,837 | 1,805 | 1,808 | 283,600 |
| 2024/04/24 | 1,845 | 1,853 | 1,831 | 1,841 | 227,400 |
| 2024/04/23 | 1,854 | 1,861 | 1,831 | 1,844 | 290,900 |
| 2024/04/22 | 1,856 | 1,863 | 1,835 | 1,863 | 674,400 |
| 2024/04/19 | 1,821 | 1,829 | 1,760 | 1,770 | 560,300 |
| 2024/04/18 | 1,790 | 1,804 | 1,781 | 1,791 | 377,600 |
| 2024/04/17 | 1,829 | 1,832 | 1,796 | 1,796 | 377,100 |
| 2024/04/16 | 1,780 | 1,830 | 1,770 | 1,816 | 485,500 |
| 2024/04/15 | 1,796 | 1,830 | 1,776 | 1,780 | 468,500 |
| 2024/04/12 | 1,811 | 1,818 | 1,792 | 1,792 | 362,300 |
| 2024/04/11 | 1,805 | 1,819 | 1,798 | 1,811 | 513,000 |
| 2024/04/10 | 1,818 | 1,834 | 1,807 | 1,813 | 644,600 |
| 2024/04/09 | 1,843 | 1,878 | 1,828 | 1,830 | 1,624,500 |
| 2024/04/08 | 1,944 | 1,959 | 1,932 | 1,943 | 431,200 |
| 2024/04/05 | 1,919 | 1,943 | 1,906 | 1,930 | 202,100 |
| 2024/04/04 | 1,935 | 1,949 | 1,918 | 1,930 | 226,100 |
| 2024/04/03 | 1,905 | 1,929 | 1,875 | 1,911 | 375,300 |
| 2024/04/02 | 1,998 | 1,998 | 1,937 | 1,944 | 325,300 |
| 2024/04/01 | 2,003 | 2,032 | 1,998 | 2,011 | 210,200 |
| 2024/03/29 | 1,972 | 1,996 | 1,971 | 1,985 | 207,100 |
| 2024/03/28 | 2,011 | 2,024 | 1,972 | 1,973 | 208,800 |
| 2024/03/27 | 2,008 | 2,053 | 2,008 | 2,025 | 331,300 |
| 2024/03/26 | 1,972 | 1,995 | 1,959 | 1,991 | 167,600 |
| 2024/03/25 | 2,010 | 2,017 | 1,977 | 1,982 | 268,500 |
| 2024/03/22 | 2,013 | 2,020 | 1,992 | 2,011 | 224,800 |
| 2024/03/21 | 2,035 | 2,035 | 2,010 | 2,013 | 247,200 |
| 2024/03/19 | 2,037 | 2,043 | 1,998 | 2,020 | 195,900 |
| 2024/03/18 | 2,044 | 2,045 | 2,025 | 2,040 | 191,400 |
| 2024/03/15 | 2,029 | 2,055 | 2,020 | 2,045 | 201,700 |
| 2024/03/14 | 2,020 | 2,024 | 1,996 | 2,019 | 134,500 |
| 2024/03/13 | 2,025 | 2,051 | 2,014 | 2,026 | 146,000 |
| 2024/03/12 | 2,010 | 2,022 | 1,972 | 2,021 | 201,700 |
| 2024/03/11 | 2,100 | 2,110 | 2,005 | 2,031 | 292,800 |
| 2024/03/08 | 2,102 | 2,153 | 2,100 | 2,130 | 247,800 |
| 2024/03/07 | 2,130 | 2,145 | 2,122 | 2,126 | 207,500 |
| 2024/03/06 | 2,089 | 2,129 | 2,083 | 2,120 | 198,100 |
| 2024/03/05 | 2,090 | 2,108 | 2,067 | 2,103 | 163,400 |
| 2024/03/04 | 2,105 | 2,109 | 2,072 | 2,090 | 289,500 |
| 2024/03/01 | 2,021 | 2,072 | 2,019 | 2,055 | 226,700 |
| 2024/02/29 | 2,045 | 2,055 | 2,016 | 2,040 | 222,100 |
| 2024/02/28 | 2,039 | 2,052 | 2,031 | 2,044 | 157,300 |
| 2024/02/27 | 2,049 | 2,088 | 2,043 | 2,070 | 295,100 |
| 2024/02/26 | 2,053 | 2,082 | 2,046 | 2,061 | 222,100 |
| 2024/02/22 | 2,044 | 2,046 | 2,029 | 2,045 | 185,600 |
| 2024/02/21 | 2,060 | 2,060 | 2,031 | 2,054 | 161,800 |
| 2024/02/20 | 2,099 | 2,099 | 2,065 | 2,070 | 125,500 |
| 2024/02/19 | 2,080 | 2,089 | 2,067 | 2,086 | 148,300 |
| 2024/02/16 | 2,060 | 2,088 | 2,055 | 2,075 | 177,900 |
| 2024/02/15 | 2,065 | 2,067 | 2,028 | 2,055 | 167,900 |
| 2024/02/14 | 2,051 | 2,051 | 2,014 | 2,045 | 260,100 |
| 2024/02/13 | 2,042 | 2,080 | 2,039 | 2,066 | 197,400 |
| 2024/02/09 | 2,050 | 2,056 | 2,036 | 2,040 | 183,900 |
| 2024/02/08 | 2,070 | 2,080 | 2,045 | 2,070 | 152,700 |
| 2024/02/07 | 2,052 | 2,058 | 2,034 | 2,055 | 164,300 |
| 2024/02/06 | 2,072 | 2,082 | 2,056 | 2,065 | 164,800 |
| 2024/02/05 | 2,085 | 2,099 | 2,064 | 2,073 | 195,500 |
| 2024/02/02 | 2,071 | 2,073 | 2,052 | 2,065 | 141,000 |
| 2024/02/01 | 2,050 | 2,070 | 2,033 | 2,061 | 156,800 |
| 2024/01/31 | 2,051 | 2,064 | 2,038 | 2,063 | 160,500 |
| 2024/01/30 | 2,083 | 2,096 | 2,069 | 2,077 | 139,100 |
| 2024/01/29 | 2,080 | 2,092 | 2,061 | 2,085 | 163,600 |
| 2024/01/26 | 2,064 | 2,086 | 2,056 | 2,064 | 204,900 |
| 2024/01/25 | 2,035 | 2,093 | 2,023 | 2,083 | 378,300 |
| 2024/01/24 | 2,094 | 2,106 | 2,051 | 2,059 | 340,500 |
| 2024/01/23 | 2,154 | 2,175 | 2,108 | 2,124 | 246,100 |
| 2024/01/22 | 2,130 | 2,178 | 2,130 | 2,143 | 272,500 |
| 2024/01/19 | 2,173 | 2,180 | 2,137 | 2,144 | 317,300 |
| 2024/01/18 | 2,191 | 2,195 | 2,139 | 2,142 | 254,600 |
| 2024/01/17 | 2,248 | 2,270 | 2,194 | 2,194 | 249,100 |
| 2024/01/16 | 2,286 | 2,297 | 2,231 | 2,232 | 333,200 |
| 2024/01/15 | 2,316 | 2,410 | 2,305 | 2,306 | 607,000 |
| 2024/01/12 | 2,266 | 2,294 | 2,241 | 2,269 | 427,400 |
| 2024/01/11 | 2,227 | 2,247 | 2,216 | 2,234 | 208,000 |
| 2024/01/10 | 2,194 | 2,234 | 2,189 | 2,228 | 309,700 |
| 2024/01/09 | 2,155 | 2,199 | 2,149 | 2,199 | 252,800 |
| 2024/01/05 | 2,153 | 2,155 | 2,128 | 2,134 | 169,900 |
| 2024/01/04 | 2,106 | 2,145 | 2,071 | 2,143 | 226,200 |