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 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 1,812.5 | 1,863 | 1,793.5 | 1,863 | 290,800 | 1,863 |
| 2024-09-06 | 1,855.5 | 1,872.5 | 1,844 | 1,865 | 203,500 | 1,865 |
| 2024-09-05 | 1,848 | 1,869 | 1,833.5 | 1,845.5 | 284,600 | 1,845.50 |
| 2024-09-04 | 1,912 | 1,923 | 1,881.5 | 1,888 | 266,200 | 1,888 |
| 2024-09-03 | 1,912.5 | 1,953.5 | 1,910.5 | 1,952 | 164,000 | 1,952 |
| 2024-09-02 | 1,971 | 1,979 | 1,910.5 | 1,925.5 | 222,500 | 1,925.50 |
| 2024-08-30 | 1,980.5 | 1,984 | 1,962 | 1,966.5 | 171,100 | 1,966.50 |
| 2024-08-29 | 2,001.5 | 2,009 | 1,972 | 1,983 | 225,900 | 1,983 |
| 2024-08-28 | 2,008.5 | 2,027.5 | 2,000.5 | 2,020 | 348,400 | 2,020 |
| 2024-08-27 | 2,019.5 | 2,034.5 | 2,010.5 | 2,018 | 194,400 | 2,018 |
| 2024-08-26 | 2,024 | 2,037.5 | 2,001.5 | 2,010.5 | 215,100 | 2,010.50 |
| 2024-08-23 | 2,014.5 | 2,033.5 | 2,014.5 | 2,025 | 160,100 | 2,025 |
| 2024-08-22 | 1,995.5 | 2,011.5 | 1,987 | 2,003.5 | 148,800 | 2,003.50 |
| 2024-08-21 | 1,990 | 2,005 | 1,976 | 1,986 | 196,700 | 1,986 |
| 2024-08-20 | 1,990 | 2,014 | 1,974.5 | 2,007 | 197,100 | 2,007 |
| 2024-08-19 | 1,971 | 2,007.5 | 1,957.5 | 1,958 | 250,400 | 1,958 |
| 2024-08-16 | 1,930 | 1,992 | 1,927 | 1,981.5 | 266,100 | 1,981.50 |
| 2024-08-15 | 1,901 | 1,914 | 1,890.5 | 1,901 | 279,500 | 1,901 |
| 2024-08-14 | 1,932 | 1,932 | 1,881 | 1,901 | 262,500 | 1,901 |
| 2024-08-13 | 1,934 | 1,934 | 1,892 | 1,932 | 141,300 | 1,932 |
| 2024-08-09 | 1,927.5 | 1,956 | 1,895 | 1,911 | 323,800 | 1,911 |
| 2024-08-08 | 1,900 | 1,939 | 1,889.5 | 1,903 | 345,500 | 1,903 |
| 2024-08-07 | 1,854.5 | 1,976 | 1,844 | 1,921 | 300,900 | 1,921 |
| 2024-08-06 | 1,844.5 | 1,905 | 1,813.5 | 1,888.5 | 395,900 | 1,888.50 |
| 2024-08-05 | 1,890 | 1,912 | 1,752 | 1,764.5 | 479,400 | 1,764.50 |
| 2024-08-02 | 2,020 | 2,028.5 | 1,955.5 | 1,964.5 | 349,700 | 1,964.50 |
| 2024-08-01 | 2,081.5 | 2,081.5 | 2,025 | 2,042 | 334,500 | 2,042 |
| 2024-07-31 | 2,120.5 | 2,125.5 | 2,092 | 2,118 | 286,700 | 2,118 |
| 2024-07-30 | 2,128 | 2,133.5 | 2,107 | 2,119.5 | 187,600 | 2,119.50 |
| 2024-07-29 | 2,097.5 | 2,143.5 | 2,083 | 2,137.5 | 167,700 | 2,137.50 |
| 2024-07-26 | 2,145 | 2,150 | 2,096 | 2,097.5 | 243,100 | 2,097.50 |
| 2024-07-25 | 2,100 | 2,149.5 | 2,095.5 | 2,131.5 | 333,600 | 2,131.50 |
| 2024-07-24 | 2,100 | 2,127.5 | 2,100 | 2,121 | 183,000 | 2,121 |
| 2024-07-23 | 2,117 | 2,124 | 2,101 | 2,105 | 139,900 | 2,105 |
| 2024-07-22 | 2,100 | 2,115 | 2,075.5 | 2,091 | 187,500 | 2,091 |
| 2024-07-19 | 2,143.5 | 2,161 | 2,128 | 2,128.5 | 182,900 | 2,128.50 |
| 2024-07-18 | 2,121 | 2,160 | 2,120.5 | 2,139 | 307,600 | 2,139 |
| 2024-07-17 | 2,112.5 | 2,125 | 2,096.5 | 2,113 | 223,700 | 2,113 |
| 2024-07-16 | 2,106.5 | 2,107.5 | 2,078 | 2,089 | 261,400 | 2,089 |
| 2024-07-12 | 2,052 | 2,115.5 | 2,050 | 2,108 | 378,700 | 2,108 |
| 2024-07-11 | 2,093 | 2,097 | 2,043 | 2,052 | 265,900 | 2,052 |
| 2024-07-10 | 2,019 | 2,098.5 | 2,009.5 | 2,081 | 469,700 | 2,081 |
| 2024-07-09 | 1,992.5 | 2,035.5 | 1,988 | 2,034 | 374,300 | 2,034 |
| 2024-07-08 | 1,955 | 1,995 | 1,929 | 1,985 | 552,200 | 1,985 |
| 2024-07-05 | 1,999 | 1,999 | 1,946 | 1,971.5 | 409,700 | 1,971.50 |
| 2024-07-04 | 2,035 | 2,053.5 | 1,986 | 2,002 | 427,900 | 2,002 |
| 2024-07-03 | 2,005 | 2,038 | 2,001.5 | 2,030 | 362,300 | 2,030 |
| 2024-07-02 | 1,969 | 2,004 | 1,958.5 | 2,000 | 427,000 | 2,000 |
| 2024-07-01 | 1,993.5 | 2,007.5 | 1,956.5 | 1,957 | 347,800 | 1,957 |
| 2024-06-28 | 1,981.5 | 2,013 | 1,980 | 1,985 | 478,500 | 1,985 |
| 2024-06-27 | 1,929 | 1,973.5 | 1,929 | 1,968.5 | 397,500 | 1,968.50 |
| 2024-06-26 | 1,927.5 | 1,936 | 1,908.5 | 1,920 | 170,700 | 1,920 |
| 2024-06-25 | 1,889.5 | 1,923 | 1,889.5 | 1,912.5 | 184,500 | 1,912.50 |
| 2024-06-24 | 1,900 | 1,904 | 1,885 | 1,890 | 213,000 | 1,890 |
| 2024-06-21 | 1,880 | 1,905 | 1,873.5 | 1,890.5 | 292,600 | 1,890.50 |
| 2024-06-20 | 1,873 | 1,885.5 | 1,862.5 | 1,881 | 184,400 | 1,881 |
| 2024-06-19 | 1,890 | 1,899.5 | 1,860.5 | 1,873 | 145,900 | 1,873 |
| 2024-06-18 | 1,883 | 1,899.5 | 1,883 | 1,899.5 | 180,900 | 1,899.50 |
| 2024-06-17 | 1,880.5 | 1,883 | 1,866 | 1,881 | 176,300 | 1,881 |
| 2024-06-14 | 1,872.5 | 1,903.5 | 1,872 | 1,895 | 254,200 | 1,895 |
| 2024-06-13 | 1,901 | 1,904.5 | 1,881 | 1,885.5 | 158,900 | 1,885.50 |
| 2024-06-12 | 1,921 | 1,931 | 1,901 | 1,907 | 153,700 | 1,907 |
| 2024-06-11 | 1,944 | 1,949 | 1,920.5 | 1,921 | 150,500 | 1,921 |
| 2024-06-10 | 1,940 | 1,954.5 | 1,929.5 | 1,941.5 | 164,100 | 1,941.50 |
| 2024-06-07 | 1,920 | 1,949.5 | 1,919.5 | 1,938 | 200,700 | 1,938 |
| 2024-06-06 | 1,918 | 1,927 | 1,901.5 | 1,914 | 157,400 | 1,914 |
| 2024-06-05 | 1,905 | 1,914 | 1,891.5 | 1,903.5 | 129,400 | 1,903.50 |
| 2024-06-04 | 1,875 | 1,916 | 1,870 | 1,904 | 199,400 | 1,904 |
| 2024-06-03 | 1,885 | 1,897.5 | 1,875.5 | 1,879.5 | 165,500 | 1,879.50 |
| 2024-05-31 | 1,845.5 | 1,879 | 1,845.5 | 1,869 | 264,400 | 1,869 |
| 2024-05-30 | 1,840.5 | 1,846 | 1,821.5 | 1,843 | 210,900 | 1,843 |
| 2024-05-29 | 1,865 | 1,870.5 | 1,846.5 | 1,847.5 | 231,400 | 1,847.50 |
| 2024-05-28 | 1,851 | 1,876 | 1,851 | 1,870.5 | 203,800 | 1,870.50 |
| 2024-05-27 | 1,837 | 1,858.5 | 1,826.5 | 1,856.5 | 230,900 | 1,856.50 |
| 2024-05-24 | 1,821 | 1,851.5 | 1,820 | 1,844 | 255,300 | 1,844 |
| 2024-05-23 | 1,835.5 | 1,857.5 | 1,831 | 1,851.5 | 311,400 | 1,851.50 |
| 2024-05-22 | 1,860 | 1,871 | 1,825 | 1,825.5 | 250,800 | 1,825.50 |
| 2024-05-21 | 1,880 | 1,890 | 1,869 | 1,871.5 | 225,200 | 1,871.50 |
| 2024-05-20 | 1,875 | 1,893 | 1,868 | 1,884 | 138,600 | 1,884 |
| 2024-05-17 | 1,879 | 1,890 | 1,870.5 | 1,871 | 179,700 | 1,871 |
| 2024-05-16 | 1,886 | 1,899.5 | 1,875 | 1,883 | 232,900 | 1,883 |
| 2024-05-15 | 1,873 | 1,874.5 | 1,856.5 | 1,867.5 | 229,900 | 1,867.50 |
| 2024-05-14 | 1,882.5 | 1,890 | 1,863.5 | 1,884.5 | 320,500 | 1,884.50 |
| 2024-05-13 | 1,904 | 1,910 | 1,885.5 | 1,893 | 239,900 | 1,893 |
| 2024-05-10 | 1,885 | 1,891.5 | 1,871 | 1,888.5 | 220,200 | 1,888.50 |
| 2024-05-09 | 1,877 | 1,922.5 | 1,872 | 1,895 | 262,500 | 1,895 |
| 2024-05-08 | 1,866 | 1,876 | 1,857 | 1,865 | 204,900 | 1,865 |
| 2024-05-07 | 1,869.5 | 1,874.5 | 1,856 | 1,870 | 220,100 | 1,870 |
| 2024-05-02 | 1,851 | 1,863 | 1,848.5 | 1,856.5 | 187,300 | 1,856.50 |
| 2024-05-01 | 1,826 | 1,854 | 1,825.5 | 1,850 | 227,000 | 1,850 |
| 2024-04-30 | 1,843 | 1,845.5 | 1,821.5 | 1,830 | 247,000 | 1,830 |
| 2024-04-26 | 1,805 | 1,828.5 | 1,792 | 1,826 | 295,400 | 1,826 |
| 2024-04-25 | 1,830 | 1,836.5 | 1,805 | 1,808 | 283,600 | 1,808 |
| 2024-04-24 | 1,845 | 1,852.5 | 1,830.5 | 1,840.5 | 227,400 | 1,840.50 |
| 2024-04-23 | 1,854 | 1,860.5 | 1,830.5 | 1,843.5 | 290,900 | 1,843.50 |
| 2024-04-22 | 1,856 | 1,863 | 1,835 | 1,862.5 | 674,400 | 1,862.50 |
| 2024-04-19 | 1,821 | 1,829 | 1,760 | 1,770 | 560,300 | 1,770 |
| 2024-04-18 | 1,790 | 1,804 | 1,780.5 | 1,791 | 377,600 | 1,791 |
| 2024-04-17 | 1,829 | 1,832 | 1,795.5 | 1,795.5 | 377,100 | 1,795.50 |
| 2024-04-16 | 1,780 | 1,829.5 | 1,770 | 1,815.5 | 485,500 | 1,815.50 |
| 2024-04-15 | 1,796 | 1,830 | 1,776 | 1,780 | 468,500 | 1,780 |
| 2024-04-12 | 1,810.5 | 1,818 | 1,792 | 1,792 | 362,300 | 1,792 |
| 2024-04-11 | 1,805 | 1,819 | 1,797.5 | 1,810.5 | 513,000 | 1,810.50 |
| 2024-04-10 | 1,818 | 1,833.5 | 1,807 | 1,813 | 644,600 | 1,813 |
| 2024-04-09 | 1,843 | 1,877.5 | 1,828 | 1,830 | 1,624,500 | 1,830 |
| 2024-04-08 | 1,944 | 1,958.5 | 1,932 | 1,943 | 431,200 | 1,943 |
| 2024-04-05 | 1,919 | 1,943 | 1,906 | 1,930 | 202,100 | 1,930 |
| 2024-04-04 | 1,935 | 1,949 | 1,918 | 1,930 | 226,100 | 1,930 |
| 2024-04-03 | 1,905 | 1,928.5 | 1,875 | 1,910.5 | 375,300 | 1,910.50 |
| 2024-04-02 | 1,997.5 | 1,997.5 | 1,937 | 1,944 | 325,300 | 1,944 |
| 2024-04-01 | 2,002.5 | 2,031.5 | 1,998 | 2,011 | 210,200 | 2,011 |
| 2024-03-29 | 1,972 | 1,996 | 1,971 | 1,984.5 | 207,100 | 1,984.50 |
| 2024-03-28 | 2,010.5 | 2,024 | 1,972 | 1,973 | 208,800 | 1,973 |
| 2024-03-27 | 2,007.5 | 2,052.5 | 2,007.5 | 2,025 | 331,300 | 2,025 |
| 2024-03-26 | 1,971.5 | 1,995 | 1,959 | 1,991 | 167,600 | 1,991 |
| 2024-03-25 | 2,010 | 2,016.5 | 1,977 | 1,981.5 | 268,500 | 1,981.50 |
| 2024-03-22 | 2,013 | 2,019.5 | 1,992 | 2,010.5 | 224,800 | 2,010.50 |
| 2024-03-21 | 2,035 | 2,035 | 2,010 | 2,012.5 | 247,200 | 2,012.50 |
| 2024-03-19 | 2,036.5 | 2,043 | 1,998 | 2,020 | 195,900 | 2,020 |
| 2024-03-18 | 2,043.5 | 2,044.5 | 2,024.5 | 2,040 | 191,400 | 2,040 |
| 2024-03-15 | 2,028.5 | 2,055 | 2,020 | 2,044.5 | 201,700 | 2,044.50 |
| 2024-03-14 | 2,020 | 2,024 | 1,995.5 | 2,019 | 134,500 | 2,019 |
| 2024-03-13 | 2,024.5 | 2,051 | 2,013.5 | 2,026 | 146,000 | 2,026 |
| 2024-03-12 | 2,010 | 2,022 | 1,972 | 2,020.5 | 201,700 | 2,020.50 |
| 2024-03-11 | 2,100 | 2,109.5 | 2,005 | 2,031 | 292,800 | 2,031 |
| 2024-03-08 | 2,101.5 | 2,152.5 | 2,100 | 2,129.5 | 247,800 | 2,129.50 |
| 2024-03-07 | 2,130 | 2,145 | 2,121.5 | 2,126 | 207,500 | 2,126 |
| 2024-03-06 | 2,089 | 2,128.5 | 2,083 | 2,119.5 | 198,100 | 2,119.50 |
| 2024-03-05 | 2,090 | 2,107.5 | 2,066.5 | 2,103 | 163,400 | 2,103 |
| 2024-03-04 | 2,105 | 2,108.5 | 2,071.5 | 2,089.5 | 289,500 | 2,089.50 |
| 2024-03-01 | 2,021 | 2,071.5 | 2,019 | 2,055 | 226,700 | 2,055 |
| 2024-02-29 | 2,045 | 2,054.5 | 2,015.5 | 2,039.5 | 222,100 | 2,039.50 |
| 2024-02-28 | 2,039 | 2,052 | 2,031 | 2,043.5 | 157,300 | 2,043.50 |
| 2024-02-27 | 2,048.5 | 2,088 | 2,043 | 2,069.5 | 295,100 | 2,069.50 |
| 2024-02-26 | 2,053 | 2,081.5 | 2,045.5 | 2,061 | 222,100 | 2,061 |
| 2024-02-22 | 2,044 | 2,046 | 2,028.5 | 2,044.5 | 185,600 | 2,044.50 |
| 2024-02-21 | 2,060 | 2,060 | 2,030.5 | 2,054 | 161,800 | 2,054 |
| 2024-02-20 | 2,099 | 2,099 | 2,065 | 2,070 | 125,500 | 2,070 |
| 2024-02-19 | 2,080 | 2,089 | 2,066.5 | 2,086 | 148,300 | 2,086 |
| 2024-02-16 | 2,060 | 2,087.5 | 2,054.5 | 2,074.5 | 177,900 | 2,074.50 |
| 2024-02-15 | 2,064.5 | 2,066.5 | 2,027.5 | 2,055 | 167,900 | 2,055 |
| 2024-02-14 | 2,050.5 | 2,050.5 | 2,014 | 2,045 | 260,100 | 2,045 |
| 2024-02-13 | 2,042 | 2,080 | 2,038.5 | 2,065.5 | 197,400 | 2,065.50 |
| 2024-02-09 | 2,050 | 2,055.5 | 2,036 | 2,040 | 183,900 | 2,040 |
| 2024-02-08 | 2,070 | 2,079.5 | 2,045 | 2,069.5 | 152,700 | 2,069.50 |
| 2024-02-07 | 2,052 | 2,058 | 2,033.5 | 2,055 | 164,300 | 2,055 |
| 2024-02-06 | 2,072 | 2,081.5 | 2,056 | 2,064.5 | 164,800 | 2,064.50 |
| 2024-02-05 | 2,085 | 2,099 | 2,063.5 | 2,073 | 195,500 | 2,073 |
| 2024-02-02 | 2,071 | 2,072.5 | 2,052 | 2,065 | 141,000 | 2,065 |
| 2024-02-01 | 2,050 | 2,070 | 2,033 | 2,061 | 156,800 | 2,061 |
| 2024-01-31 | 2,050.5 | 2,064 | 2,037.5 | 2,063 | 160,500 | 2,063 |
| 2024-01-30 | 2,082.5 | 2,096 | 2,068.5 | 2,077 | 139,100 | 2,077 |
| 2024-01-29 | 2,080 | 2,092 | 2,060.5 | 2,085 | 163,600 | 2,085 |
| 2024-01-26 | 2,063.5 | 2,086 | 2,056 | 2,063.5 | 204,900 | 2,063.50 |
| 2024-01-25 | 2,035 | 2,092.5 | 2,023 | 2,082.5 | 378,300 | 2,082.50 |
| 2024-01-24 | 2,094 | 2,106 | 2,051 | 2,058.5 | 340,500 | 2,058.50 |
| 2024-01-23 | 2,154 | 2,175 | 2,108 | 2,123.5 | 246,100 | 2,123.50 |
| 2024-01-22 | 2,130 | 2,178 | 2,130 | 2,142.5 | 272,500 | 2,142.50 |
| 2024-01-19 | 2,173 | 2,180 | 2,137 | 2,144 | 317,300 | 2,144 |
| 2024-01-18 | 2,191 | 2,195 | 2,138.5 | 2,141.5 | 254,600 | 2,141.50 |
| 2024-01-17 | 2,248 | 2,270 | 2,194 | 2,194 | 249,100 | 2,194 |
| 2024-01-16 | 2,285.5 | 2,297 | 2,231 | 2,231.5 | 333,200 | 2,231.50 |
| 2024-01-15 | 2,316 | 2,410 | 2,305 | 2,305.5 | 607,000 | 2,305.50 |
| 2024-01-12 | 2,266 | 2,293.5 | 2,240.5 | 2,269 | 427,400 | 2,269 |
| 2024-01-11 | 2,227 | 2,246.5 | 2,216 | 2,233.5 | 208,000 | 2,233.50 |
| 2024-01-10 | 2,194 | 2,234 | 2,188.5 | 2,228 | 309,700 | 2,228 |
| 2024-01-09 | 2,155 | 2,199 | 2,149 | 2,199 | 252,800 | 2,199 |
| 2024-01-05 | 2,152.5 | 2,155 | 2,127.5 | 2,133.5 | 169,900 | 2,133.50 |
| 2024-01-04 | 2,105.5 | 2,145 | 2,070.5 | 2,142.5 | 226,200 | 2,142.50 |
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
