7730 マニー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,6991,7361,6921,719486,8001,719
2022-08-101,6421,6721,6351,662321,5001,662
2022-08-091,6341,6511,6261,643197,3001,643
2022-08-081,6301,6301,6081,627223,4001,627
2022-08-051,6451,6481,6111,642373,8001,642
2022-08-041,6361,6571,6291,651325,1001,651
2022-08-031,6021,6171,6001,616199,3001,616
2022-08-021,6291,6441,5811,583305,9001,583
2022-08-011,5971,6301,5861,618312,7001,618
2022-07-291,6181,6321,5631,568295,2001,568
2022-07-281,5861,6171,5721,609325,8001,609
2022-07-271,5591,5791,5551,574341,4001,574
2022-07-261,5771,5771,5411,546264,2001,546
2022-07-251,5861,5911,5701,586299,1001,586
2022-07-221,5991,6031,5781,595351,8001,595
2022-07-211,6041,6101,5821,596307,7001,596
2022-07-201,5931,6051,5781,604365,6001,604
2022-07-191,5521,5691,5181,562285,5001,562
2022-07-151,5791,5901,5471,551591,3001,551
2022-07-141,5741,6031,5531,596397,3001,596
2022-07-131,5851,6261,5701,578615,7001,578
2022-07-121,6251,6291,5531,595919,2001,595
2022-07-111,5451,6001,5031,6001,578,2001,600
2022-07-081,4491,4591,4051,436497,9001,436
2022-07-071,3681,4391,3601,431562,0001,431
2022-07-061,3351,3611,3331,333230,5001,333
2022-07-051,3371,3461,3231,333206,9001,333
2022-07-041,3371,3471,3261,341153,7001,341
2022-07-011,3151,3441,3011,315209,5001,315
2022-06-301,3291,3421,3131,319267,7001,319
2022-06-291,3261,3271,3161,320289,8001,320
2022-06-281,3441,3581,3241,345262,8001,345
2022-06-271,3691,3691,3361,355222,2001,355
2022-06-241,3531,3671,3441,354404,3001,354
2022-06-231,3231,3621,3211,335171,0001,335
2022-06-221,3341,3371,3151,321199,5001,321
2022-06-211,3141,3281,3061,320147,2001,320
2022-06-201,3371,3371,2901,297152,6001,297
2022-06-171,3101,3201,2921,308264,7001,308
2022-06-161,3861,3891,3341,336223,8001,336
2022-06-151,3651,3721,3501,356243,2001,356
2022-06-141,3821,3841,3621,380236,9001,380
2022-06-131,4121,4181,3981,400203,0001,400
2022-06-101,4501,4581,4321,436196,3001,436
2022-06-091,4921,5071,4781,479213,9001,479
2022-06-081,4651,4881,4601,477233,0001,477
2022-06-071,4701,4701,4511,455116,9001,455
2022-06-061,4411,4731,4401,471124,3001,471
2022-06-031,4891,4961,4591,471223,0001,471
2022-06-021,5001,5051,4591,472229,9001,472
2022-06-011,4501,5051,4391,494337,2001,494
2022-05-311,4751,4791,4381,472403,9001,472
2022-05-301,4351,4781,4301,466384,1001,466
2022-05-271,4051,4121,3831,394129,0001,394
2022-05-261,4081,4281,3961,396178,0001,396
2022-05-251,4181,4321,4051,408233,8001,408
2022-05-241,4431,4431,4101,423185,9001,423
2022-05-231,4301,4651,4261,452156,6001,452
2022-05-201,4241,4261,3881,411187,0001,411
2022-05-191,3801,4021,3761,399174,7001,399
2022-05-181,4201,4441,4091,417272,0001,417
2022-05-171,4101,4381,4081,417291,7001,417
2022-05-161,4411,4481,4061,433378,8001,433
2022-05-131,3611,4341,3611,428363,2001,428
2022-05-121,3931,3941,3411,343375,1001,343
2022-05-111,4011,4201,3951,402182,0001,402
2022-05-101,4041,4131,3881,408225,8001,408
2022-05-091,4511,4581,4251,427201,3001,427
2022-05-061,4591,4731,4371,460249,8001,460
2022-05-021,4791,4981,4511,475208,0001,475
2022-04-281,4681,4961,4621,491235,4001,491
2022-04-271,4761,4871,4451,487287,0001,487
2022-04-261,4991,5171,4991,503229,3001,503
2022-04-251,5031,5111,4801,491215,8001,491
2022-04-221,4651,5011,4561,489260,4001,489
2022-04-211,5001,5231,4861,498188,9001,498
2022-04-201,4581,5091,4511,498367,0001,498
2022-04-191,4551,4641,4141,425317,0001,425
2022-04-181,4801,4901,4301,448292,7001,448
2022-04-151,5171,5201,4851,495409,7001,495
2022-04-141,5901,5941,5311,546440,0001,546
2022-04-131,5691,6371,5691,616401,5001,616
2022-04-121,5581,5791,5391,569333,6001,569
2022-04-111,6291,6401,5511,559452,9001,559
2022-04-081,6001,6581,5601,630909,4001,630
2022-04-071,6201,6431,5971,625943,6001,625
2022-04-061,6001,6591,5901,6241,514,0001,624
2022-04-051,5381,5381,5061,513308,6001,513
2022-04-041,4781,5161,4731,516272,9001,516
2022-04-011,4681,4861,4451,476234,1001,476
2022-03-311,4901,5031,4681,468261,7001,468
2022-03-301,4501,5101,4421,483475,1001,483
2022-03-291,4401,4421,4201,431413,9001,431
2022-03-281,4561,4601,4321,434220,2001,434
2022-03-251,4851,4861,4441,456239,3001,456
2022-03-241,4591,4811,4511,471300,1001,471
2022-03-231,4691,5011,4601,489376,5001,489
2022-03-221,4671,4761,4361,439399,2001,439
2022-03-181,4651,4811,4371,451771,2001,451
2022-03-171,4321,4601,4181,451535,6001,451
2022-03-161,3991,4281,3821,402536,1001,402
2022-03-151,3601,3701,3431,364616,4001,364
2022-03-141,3941,3981,3561,368699,4001,368
2022-03-111,5131,5231,4231,424632,1001,424
2022-03-101,5601,5601,5331,553226,2001,553
2022-03-091,4741,5251,4741,498484,1001,498
2022-03-081,5001,5001,4681,473735,4001,473
2022-03-071,5851,5881,5381,538404,8001,538
2022-03-041,6401,6461,6061,619239,2001,619
2022-03-031,6561,6611,6391,651281,4001,651
2022-03-021,6391,6701,6341,639300,9001,639
2022-03-011,6501,6721,6411,657439,8001,657
2022-02-281,6181,6251,5711,617251,7001,617
2022-02-251,5721,6011,5521,593267,6001,593
2022-02-241,5611,5821,5531,577378,3001,577
2022-02-221,5511,5731,5471,561245,5001,561
2022-02-211,5921,5931,5671,579247,8001,579
2022-02-181,6021,6201,5911,617236,8001,617
2022-02-171,6401,6591,6211,635180,3001,635
2022-02-161,6591,6601,6251,656284,8001,656
2022-02-151,6121,6351,6061,623369,9001,623
2022-02-141,6401,6501,6021,624436,0001,624
2022-02-101,6841,6851,6551,665341,7001,665
2022-02-091,6811,6921,6601,673425,1001,673
2022-02-081,6591,6821,6431,666272,5001,666
2022-02-071,6591,6711,6451,653226,9001,653
2022-02-041,6401,6701,6311,647185,2001,647
2022-02-031,6531,6661,6321,648242,0001,648
2022-02-021,6371,6561,6161,656274,6001,656
2022-02-011,6671,6811,6311,638290,1001,638
2022-01-311,5641,6771,5541,646688,8001,646
2022-01-281,5211,5481,5171,524283,9001,524
2022-01-271,5961,6001,5011,503529,2001,503
2022-01-261,6211,6371,5851,589365,9001,589
2022-01-251,6621,6621,6251,643285,1001,643
2022-01-241,6431,6811,6231,674446,6001,674
2022-01-211,6341,6841,6271,668706,0001,668
2022-01-201,5681,6751,5631,659494,2001,659
2022-01-191,6211,6231,5631,568456,5001,568
2022-01-181,6581,6801,6271,638432,7001,638
2022-01-171,6221,6441,6161,633269,6001,633
2022-01-141,6711,6771,6151,619540,7001,619
2022-01-131,8181,8181,6751,6881,083,3001,688
2022-01-121,6361,6681,6301,658348,4001,658
2022-01-111,5761,6121,5721,597266,1001,597
2022-01-071,6161,6161,5611,580263,1001,580
2022-01-061,6341,6551,6041,604378,0001,604
2022-01-051,6281,6751,6171,650432,0001,650
2022-01-041,6261,6451,6061,638261,9001,638

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