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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 1,249 | 1,269 | 1,235 | 1,248 | 675,700 | 1,248 |
| 2025-07-08 | 1,235 | 1,251.5 | 1,235 | 1,250.5 | 439,600 | 1,250.50 |
| 2025-07-07 | 1,231.5 | 1,239.5 | 1,227 | 1,229 | 356,800 | 1,229 |
| 2025-07-04 | 1,235 | 1,243.5 | 1,220.5 | 1,227.5 | 248,600 | 1,227.50 |
| 2025-07-03 | 1,221 | 1,237 | 1,219.5 | 1,234.5 | 303,900 | 1,234.50 |
| 2025-07-02 | 1,213 | 1,222 | 1,208 | 1,214 | 269,100 | 1,214 |
| 2025-07-01 | 1,229 | 1,240 | 1,212.5 | 1,220.5 | 336,300 | 1,220.50 |
| 2025-06-30 | 1,234 | 1,250.5 | 1,231 | 1,235 | 401,200 | 1,235 |
| 2025-06-27 | 1,224.5 | 1,229 | 1,220 | 1,226 | 269,700 | 1,226 |
| 2025-06-26 | 1,215 | 1,222 | 1,209 | 1,209.5 | 219,500 | 1,209.50 |
| 2025-06-25 | 1,200 | 1,217.5 | 1,189 | 1,214 | 445,100 | 1,214 |
| 2025-06-24 | 1,205 | 1,208 | 1,188.5 | 1,195.5 | 231,600 | 1,195.50 |
| 2025-06-23 | 1,180.5 | 1,199.5 | 1,171.5 | 1,199.5 | 335,300 | 1,199.50 |
| 2025-06-20 | 1,185 | 1,197 | 1,182 | 1,182 | 646,200 | 1,182 |
| 2025-06-19 | 1,200 | 1,208.5 | 1,183.5 | 1,186.5 | 322,300 | 1,186.50 |
| 2025-06-18 | 1,192 | 1,208 | 1,192 | 1,200 | 268,400 | 1,200 |
| 2025-06-17 | 1,195 | 1,201 | 1,187.5 | 1,192.5 | 246,400 | 1,192.50 |
| 2025-06-16 | 1,184 | 1,194.5 | 1,180 | 1,181.5 | 371,200 | 1,181.50 |
| 2025-06-13 | 1,210 | 1,212 | 1,171 | 1,174 | 517,300 | 1,174 |
| 2025-06-12 | 1,205.5 | 1,217 | 1,205.5 | 1,211 | 175,800 | 1,211 |
| 2025-06-11 | 1,200 | 1,223.5 | 1,200 | 1,214.5 | 225,900 | 1,214.50 |
| 2025-06-10 | 1,196 | 1,205 | 1,192.5 | 1,198 | 247,000 | 1,198 |
| 2025-06-09 | 1,206 | 1,208 | 1,185.5 | 1,191 | 235,000 | 1,191 |
| 2025-06-06 | 1,202 | 1,207 | 1,196 | 1,199 | 217,100 | 1,199 |
| 2025-06-05 | 1,201 | 1,201.5 | 1,190 | 1,190 | 208,600 | 1,190 |
| 2025-06-04 | 1,210 | 1,216.5 | 1,202.5 | 1,203.5 | 205,400 | 1,203.50 |
| 2025-06-03 | 1,192 | 1,211.5 | 1,189 | 1,206.5 | 245,700 | 1,206.50 |
| 2025-06-02 | 1,205 | 1,213.5 | 1,194 | 1,194 | 271,800 | 1,194 |
| 2025-05-30 | 1,205 | 1,216.5 | 1,201.5 | 1,206 | 333,400 | 1,206 |
| 2025-05-29 | 1,210 | 1,213 | 1,201.5 | 1,210 | 297,900 | 1,210 |
| 2025-05-28 | 1,236 | 1,237.5 | 1,212 | 1,212 | 233,100 | 1,212 |
| 2025-05-27 | 1,204.5 | 1,227.5 | 1,202 | 1,226 | 286,500 | 1,226 |
| 2025-05-26 | 1,196.5 | 1,207.5 | 1,191.5 | 1,202 | 393,100 | 1,202 |
| 2025-05-23 | 1,204.5 | 1,209 | 1,190.5 | 1,196.5 | 331,400 | 1,196.50 |
| 2025-05-22 | 1,200 | 1,214.5 | 1,196 | 1,201 | 363,800 | 1,201 |
| 2025-05-21 | 1,213.5 | 1,225 | 1,198 | 1,204 | 490,300 | 1,204 |
| 2025-05-20 | 1,203.5 | 1,216 | 1,194.5 | 1,201.5 | 455,000 | 1,201.50 |
| 2025-05-19 | 1,222 | 1,241.5 | 1,211.5 | 1,215 | 299,300 | 1,215 |
| 2025-05-16 | 1,198.5 | 1,205 | 1,181.5 | 1,202 | 229,900 | 1,202 |
| 2025-05-15 | 1,192 | 1,207.5 | 1,190 | 1,198.5 | 289,200 | 1,198.50 |
| 2025-05-14 | 1,215 | 1,218.5 | 1,191.5 | 1,205 | 361,600 | 1,205 |
| 2025-05-13 | 1,237 | 1,237.5 | 1,219.5 | 1,221.5 | 251,300 | 1,221.50 |
| 2025-05-12 | 1,216 | 1,220 | 1,208.5 | 1,212.5 | 339,600 | 1,212.50 |
| 2025-05-09 | 1,194 | 1,215 | 1,192.5 | 1,211 | 297,800 | 1,211 |
| 2025-05-08 | 1,178 | 1,182 | 1,168 | 1,180.5 | 309,800 | 1,180.50 |
| 2025-05-07 | 1,181.5 | 1,191 | 1,177.5 | 1,178.5 | 399,500 | 1,178.50 |
| 2025-05-02 | 1,176 | 1,188 | 1,170.5 | 1,183 | 277,800 | 1,183 |
| 2025-05-01 | 1,139 | 1,173.5 | 1,132 | 1,168.5 | 470,200 | 1,168.50 |
| 2025-04-30 | 1,149 | 1,157.5 | 1,134.5 | 1,148.5 | 514,600 | 1,148.50 |
| 2025-04-28 | 1,166 | 1,171.5 | 1,156 | 1,160.5 | 375,700 | 1,160.50 |
| 2025-04-25 | 1,161.5 | 1,179 | 1,154 | 1,156 | 440,300 | 1,156 |
| 2025-04-24 | 1,144 | 1,164 | 1,130.5 | 1,161 | 644,600 | 1,161 |
| 2025-04-23 | 1,116 | 1,129 | 1,109.5 | 1,123 | 593,600 | 1,123 |
| 2025-04-22 | 1,102 | 1,107 | 1,092.5 | 1,093.5 | 494,100 | 1,093.50 |
| 2025-04-21 | 1,114 | 1,125.5 | 1,096.5 | 1,109 | 591,500 | 1,109 |
| 2025-04-18 | 1,076 | 1,126 | 1,069.5 | 1,117 | 813,000 | 1,117 |
| 2025-04-17 | 1,051.5 | 1,065 | 1,044.5 | 1,065 | 618,000 | 1,065 |
| 2025-04-16 | 1,054.5 | 1,081 | 1,051 | 1,064 | 871,300 | 1,064 |
| 2025-04-15 | 1,073 | 1,088 | 1,055 | 1,063.5 | 924,300 | 1,063.50 |
| 2025-04-14 | 1,090.5 | 1,091 | 1,061 | 1,063.5 | 1,284,600 | 1,063.50 |
| 2025-04-11 | 1,107 | 1,119 | 1,050 | 1,075.5 | 1,696,900 | 1,075.50 |
| 2025-04-10 | 1,145.5 | 1,155 | 1,108.5 | 1,118.5 | 2,027,100 | 1,118.50 |
| 2025-04-09 | 1,192 | 1,198 | 1,155 | 1,175.5 | 369,500 | 1,175.50 |
| 2025-04-08 | 1,191.5 | 1,230 | 1,187.5 | 1,220.5 | 371,500 | 1,220.50 |
| 2025-04-07 | 1,160 | 1,181.5 | 1,129.5 | 1,157.5 | 562,800 | 1,157.50 |
| 2025-04-04 | 1,216 | 1,245.5 | 1,216 | 1,235 | 420,400 | 1,235 |
| 2025-04-03 | 1,250 | 1,270 | 1,246 | 1,259 | 417,200 | 1,259 |
| 2025-04-02 | 1,300 | 1,300.5 | 1,275.5 | 1,294 | 541,200 | 1,294 |
| 2025-04-01 | 1,311 | 1,334 | 1,292 | 1,292 | 507,800 | 1,292 |
| 2025-03-31 | 1,340 | 1,341.5 | 1,307.5 | 1,307.5 | 655,300 | 1,307.50 |
| 2025-03-28 | 1,374.5 | 1,381 | 1,364 | 1,368.5 | 313,800 | 1,368.50 |
| 2025-03-27 | 1,355 | 1,378 | 1,353 | 1,374.5 | 431,600 | 1,374.50 |
| 2025-03-26 | 1,360 | 1,377.5 | 1,353 | 1,370.5 | 486,600 | 1,370.50 |
| 2025-03-25 | 1,351 | 1,364 | 1,345 | 1,357.5 | 400,200 | 1,357.50 |
| 2025-03-24 | 1,366.5 | 1,369.5 | 1,352 | 1,353 | 343,700 | 1,353 |
| 2025-03-21 | 1,358 | 1,367.5 | 1,343.5 | 1,363 | 1,395,700 | 1,363 |
| 2025-03-19 | 1,384 | 1,390.5 | 1,374 | 1,385.5 | 316,800 | 1,385.50 |
| 2025-03-18 | 1,374.5 | 1,394 | 1,362.5 | 1,385.5 | 393,700 | 1,385.50 |
| 2025-03-17 | 1,386 | 1,388 | 1,364 | 1,364 | 452,200 | 1,364 |
| 2025-03-14 | 1,350 | 1,372 | 1,350 | 1,370.5 | 403,800 | 1,370.50 |
| 2025-03-13 | 1,363.5 | 1,374.5 | 1,353.5 | 1,366 | 442,400 | 1,366 |
| 2025-03-12 | 1,360.5 | 1,373 | 1,354.5 | 1,365 | 266,600 | 1,365 |
| 2025-03-11 | 1,363.5 | 1,367 | 1,342.5 | 1,365 | 358,200 | 1,365 |
| 2025-03-10 | 1,357 | 1,369.5 | 1,341 | 1,369.5 | 273,800 | 1,369.50 |
| 2025-03-07 | 1,358 | 1,360 | 1,342 | 1,352.5 | 324,700 | 1,352.50 |
| 2025-03-06 | 1,360 | 1,380 | 1,359.5 | 1,378.5 | 361,100 | 1,378.50 |
| 2025-03-05 | 1,338 | 1,350.5 | 1,335 | 1,344.5 | 383,200 | 1,344.50 |
| 2025-03-04 | 1,349 | 1,351.5 | 1,331.5 | 1,335.5 | 352,200 | 1,335.50 |
| 2025-03-03 | 1,349 | 1,358 | 1,340 | 1,354 | 316,100 | 1,354 |
| 2025-02-28 | 1,367.5 | 1,367.5 | 1,331 | 1,343 | 550,500 | 1,343 |
| 2025-02-27 | 1,352.5 | 1,372.5 | 1,349.5 | 1,372.5 | 412,200 | 1,372.50 |
| 2025-02-26 | 1,370.5 | 1,394 | 1,357 | 1,365.5 | 672,500 | 1,365.50 |
| 2025-02-25 | 1,366 | 1,380 | 1,353.5 | 1,372.5 | 737,900 | 1,372.50 |
| 2025-02-21 | 1,379.5 | 1,385.5 | 1,362 | 1,383 | 560,200 | 1,383 |
| 2025-02-20 | 1,408 | 1,408.5 | 1,382.5 | 1,388.5 | 559,800 | 1,388.50 |
| 2025-02-19 | 1,435 | 1,439 | 1,418 | 1,418 | 431,600 | 1,418 |
| 2025-02-18 | 1,438 | 1,457 | 1,433.5 | 1,446 | 337,500 | 1,446 |
| 2025-02-17 | 1,447.5 | 1,455 | 1,416 | 1,420 | 606,700 | 1,420 |
| 2025-02-14 | 1,411.5 | 1,459 | 1,405 | 1,452.5 | 879,200 | 1,452.50 |
| 2025-02-13 | 1,362 | 1,398.5 | 1,360 | 1,397 | 558,700 | 1,397 |
| 2025-02-12 | 1,362.5 | 1,363.5 | 1,355.5 | 1,363 | 501,800 | 1,363 |
| 2025-02-10 | 1,350 | 1,384.5 | 1,348 | 1,362.5 | 573,100 | 1,362.50 |
| 2025-02-07 | 1,357 | 1,364 | 1,345.5 | 1,350 | 646,000 | 1,350 |
| 2025-02-06 | 1,357.5 | 1,368 | 1,356.5 | 1,361.5 | 503,400 | 1,361.50 |
| 2025-02-05 | 1,380 | 1,384.5 | 1,359 | 1,364 | 550,000 | 1,364 |
| 2025-02-04 | 1,407 | 1,415 | 1,381.5 | 1,381.5 | 619,100 | 1,381.50 |
| 2025-02-03 | 1,430 | 1,435.5 | 1,393 | 1,396 | 874,000 | 1,396 |
| 2025-01-31 | 1,462 | 1,464 | 1,445 | 1,447 | 726,400 | 1,447 |
| 2025-01-30 | 1,470 | 1,484 | 1,453 | 1,471.5 | 581,600 | 1,471.50 |
| 2025-01-29 | 1,480 | 1,499 | 1,473 | 1,475 | 538,600 | 1,475 |
| 2025-01-28 | 1,482.5 | 1,486 | 1,470.5 | 1,480 | 419,800 | 1,480 |
| 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