7730 マニー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-27 | 1,510 | 1,512.5 | 1,477 | 1,485.5 | 565,200 | 1,485.50 |
| 2025-01-24 | 1,475 | 1,516.5 | 1,472 | 1,503 | 353,400 | 1,503 |
| 2025-01-23 | 1,495 | 1,509.5 | 1,475 | 1,475 | 455,300 | 1,475 |
| 2025-01-22 | 1,487 | 1,505 | 1,485 | 1,488 | 508,600 | 1,488 |
| 2025-01-21 | 1,487 | 1,492.5 | 1,454 | 1,485.5 | 602,800 | 1,485.50 |
| 2025-01-20 | 1,478 | 1,497 | 1,463 | 1,479.5 | 591,800 | 1,479.50 |
| 2025-01-17 | 1,435 | 1,482 | 1,427.5 | 1,469.5 | 891,500 | 1,469.50 |
| 2025-01-16 | 1,460 | 1,470 | 1,438.5 | 1,445 | 1,029,900 | 1,445 |
| 2025-01-15 | 1,502 | 1,503 | 1,466 | 1,466 | 1,013,800 | 1,466 |
| 2025-01-14 | 1,530 | 1,532.5 | 1,508 | 1,508 | 920,100 | 1,508 |
| 2025-01-10 | 1,595 | 1,596 | 1,558 | 1,562 | 1,211,400 | 1,562 |
| 2025-01-09 | 1,692.5 | 1,692.5 | 1,600 | 1,605 | 2,302,200 | 1,605 |
| 2025-01-08 | 1,840 | 1,889 | 1,834 | 1,880 | 546,100 | 1,880 |
| 2025-01-07 | 1,846 | 1,891.5 | 1,841.5 | 1,850 | 475,700 | 1,850 |
| 2025-01-06 | 1,822.5 | 1,822.5 | 1,796 | 1,797.5 | 402,600 | 1,797.50 |
分割・併合履歴 ： [2019-08-29]1株→3株 [2015-08-27]1株→3株 [2010-02-24]1株→2株