7730 マニー(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 1,877 | 1,888 | 1,849 | 1,867 | 286,200 | 1,867 |
2023-02-02 | 1,858 | 1,872 | 1,823 | 1,827 | 483,700 | 1,827 |
2023-02-01 | 1,914 | 1,914 | 1,857 | 1,858 | 252,200 | 1,858 |
2023-01-31 | 1,913 | 1,926 | 1,866 | 1,890 | 426,500 | 1,890 |
2023-01-30 | 1,915 | 1,941 | 1,912 | 1,916 | 346,800 | 1,916 |
2023-01-27 | 1,921 | 1,927 | 1,903 | 1,914 | 202,100 | 1,914 |
2023-01-26 | 1,916 | 1,934 | 1,908 | 1,919 | 179,600 | 1,919 |
2023-01-25 | 1,888 | 1,927 | 1,877 | 1,915 | 261,700 | 1,915 |
2023-01-24 | 1,901 | 1,922 | 1,888 | 1,913 | 285,700 | 1,913 |
2023-01-23 | 1,870 | 1,885 | 1,846 | 1,878 | 237,300 | 1,878 |
2023-01-20 | 1,835 | 1,856 | 1,825 | 1,843 | 342,100 | 1,843 |
2023-01-19 | 1,821 | 1,844 | 1,807 | 1,833 | 284,500 | 1,833 |
2023-01-18 | 1,777 | 1,850 | 1,776 | 1,840 | 478,900 | 1,840 |
2023-01-17 | 1,758 | 1,775 | 1,743 | 1,749 | 408,000 | 1,749 |
2023-01-16 | 1,795 | 1,820 | 1,755 | 1,757 | 481,300 | 1,757 |
2023-01-13 | 1,774 | 1,804 | 1,711 | 1,790 | 1,769,700 | 1,790 |
2023-01-12 | 1,972 | 1,976 | 1,923 | 1,934 | 342,000 | 1,934 |
2023-01-11 | 1,929 | 1,966 | 1,929 | 1,962 | 380,500 | 1,962 |
2023-01-10 | 1,922 | 1,949 | 1,914 | 1,915 | 296,600 | 1,915 |
2023-01-06 | 1,888 | 1,920 | 1,867 | 1,912 | 375,100 | 1,912 |
2023-01-05 | 1,930 | 1,930 | 1,886 | 1,896 | 384,700 | 1,896 |
2023-01-04 | 2,003 | 2,013 | 1,942 | 1,942 | 263,400 | 1,942 |
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