7730 マニー(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-012,0212,071.52,0192,055226,7002,055
2024-02-292,0452,054.52,015.52,039.5222,1002,039.50
2024-02-282,0392,0522,0312,043.5157,3002,043.50
2024-02-272,048.52,0882,0432,069.5295,1002,069.50
2024-02-262,0532,081.52,045.52,061222,1002,061
2024-02-222,0442,0462,028.52,044.5185,6002,044.50
2024-02-212,0602,0602,030.52,054161,8002,054
2024-02-202,0992,0992,0652,070125,5002,070
2024-02-192,0802,0892,066.52,086148,3002,086
2024-02-162,0602,087.52,054.52,074.5177,9002,074.50
2024-02-152,064.52,066.52,027.52,055167,9002,055
2024-02-142,050.52,050.52,0142,045260,1002,045
2024-02-132,0422,0802,038.52,065.5197,4002,065.50
2024-02-092,0502,055.52,0362,040183,9002,040
2024-02-082,0702,079.52,0452,069.5152,7002,069.50
2024-02-072,0522,0582,033.52,055164,3002,055
2024-02-062,0722,081.52,0562,064.5164,8002,064.50
2024-02-052,0852,0992,063.52,073195,5002,073
2024-02-022,0712,072.52,0522,065141,0002,065
2024-02-012,0502,0702,0332,061156,8002,061
2024-01-312,050.52,0642,037.52,063160,5002,063
2024-01-302,082.52,0962,068.52,077139,1002,077
2024-01-292,0802,0922,060.52,085163,6002,085
2024-01-262,063.52,0862,0562,063.5204,9002,063.50
2024-01-252,0352,092.52,0232,082.5378,3002,082.50
2024-01-242,0942,1062,0512,058.5340,5002,058.50
2024-01-232,1542,1752,1082,123.5246,1002,123.50
2024-01-222,1302,1782,1302,142.5272,5002,142.50
2024-01-192,1732,1802,1372,144317,3002,144
2024-01-182,1912,1952,138.52,141.5254,6002,141.50
2024-01-172,2482,2702,1942,194249,1002,194
2024-01-162,285.52,2972,2312,231.5333,2002,231.50
2024-01-152,3162,4102,3052,305.5607,0002,305.50
2024-01-122,2662,293.52,240.52,269427,4002,269
2024-01-112,2272,246.52,2162,233.5208,0002,233.50
2024-01-102,1942,2342,188.52,228309,7002,228
2024-01-092,1552,1992,1492,199252,8002,199
2024-01-052,152.52,1552,127.52,133.5169,9002,133.50
2024-01-042,105.52,1452,070.52,142.5226,2002,142.50

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