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 |
---|---|---|---|---|---|---|
2023-06-08 | 1,650 | 1,652 | 1,621 | 1,622.5 | 270,500 | 1,622.50 |
2023-06-07 | 1,698.5 | 1,699.5 | 1,658.5 | 1,660.5 | 289,300 | 1,660.50 |
2023-06-06 | 1,696.5 | 1,696.5 | 1,669 | 1,687.5 | 253,300 | 1,687.50 |
2023-06-05 | 1,700 | 1,717.5 | 1,681 | 1,717.5 | 246,100 | 1,717.50 |
2023-06-02 | 1,653 | 1,678 | 1,642 | 1,673 | 319,500 | 1,673 |
2023-06-01 | 1,634 | 1,668 | 1,623 | 1,642 | 289,400 | 1,642 |
2023-05-31 | 1,625 | 1,640 | 1,616 | 1,638 | 751,700 | 1,638 |
2023-05-30 | 1,654 | 1,667 | 1,622 | 1,633 | 302,600 | 1,633 |
2023-05-29 | 1,696 | 1,696 | 1,661 | 1,666 | 245,600 | 1,666 |
2023-05-26 | 1,699 | 1,704 | 1,678 | 1,679 | 264,200 | 1,679 |
2023-05-25 | 1,717 | 1,727 | 1,701 | 1,705 | 194,800 | 1,705 |
2023-05-24 | 1,710 | 1,728 | 1,703 | 1,714 | 284,200 | 1,714 |
2023-05-23 | 1,760 | 1,760 | 1,709 | 1,720 | 269,200 | 1,720 |
2023-05-22 | 1,744 | 1,745 | 1,721 | 1,742 | 286,000 | 1,742 |
2023-05-19 | 1,736 | 1,756 | 1,735 | 1,751 | 246,300 | 1,751 |
2023-05-18 | 1,724 | 1,737 | 1,721 | 1,733 | 241,600 | 1,733 |
2023-05-17 | 1,719 | 1,726 | 1,706 | 1,707 | 288,800 | 1,707 |
2023-05-16 | 1,733 | 1,742 | 1,720 | 1,732 | 287,700 | 1,732 |
2023-05-15 | 1,722 | 1,729 | 1,703 | 1,726 | 278,500 | 1,726 |
2023-05-12 | 1,670 | 1,716 | 1,670 | 1,710 | 378,200 | 1,710 |
2023-05-11 | 1,696 | 1,705 | 1,682 | 1,686 | 274,700 | 1,686 |
2023-05-10 | 1,729 | 1,730 | 1,696 | 1,702 | 311,400 | 1,702 |
2023-05-09 | 1,735 | 1,735 | 1,719 | 1,729 | 335,100 | 1,729 |
2023-05-08 | 1,757 | 1,761 | 1,724 | 1,739 | 371,700 | 1,739 |
2023-05-02 | 1,780 | 1,785 | 1,753 | 1,776 | 255,700 | 1,776 |
2023-05-01 | 1,780 | 1,792 | 1,768 | 1,771 | 189,900 | 1,771 |
2023-04-28 | 1,774 | 1,783 | 1,749 | 1,768 | 288,300 | 1,768 |
2023-04-27 | 1,740 | 1,754 | 1,723 | 1,742 | 1,006,800 | 1,742 |
2023-04-26 | 1,803 | 1,808 | 1,768 | 1,768 | 348,100 | 1,768 |
2023-04-25 | 1,812 | 1,836 | 1,809 | 1,821 | 285,300 | 1,821 |
2023-04-24 | 1,797 | 1,818 | 1,795 | 1,811 | 325,200 | 1,811 |
2023-04-21 | 1,786 | 1,798 | 1,775 | 1,794 | 286,600 | 1,794 |
2023-04-20 | 1,772 | 1,809 | 1,771 | 1,799 | 250,400 | 1,799 |
2023-04-19 | 1,767 | 1,793 | 1,765 | 1,785 | 448,800 | 1,785 |
2023-04-18 | 1,750 | 1,776 | 1,746 | 1,770 | 268,900 | 1,770 |
2023-04-17 | 1,760 | 1,776 | 1,733 | 1,754 | 245,800 | 1,754 |
2023-04-14 | 1,780 | 1,780 | 1,740 | 1,750 | 274,700 | 1,750 |
2023-04-13 | 1,737 | 1,765 | 1,729 | 1,762 | 254,700 | 1,762 |
2023-04-12 | 1,750 | 1,767 | 1,740 | 1,749 | 255,100 | 1,749 |
2023-04-11 | 1,770 | 1,777 | 1,728 | 1,747 | 313,400 | 1,747 |
2023-04-10 | 1,746 | 1,766 | 1,722 | 1,742 | 447,700 | 1,742 |
2023-04-07 | 1,737 | 1,748 | 1,725 | 1,731 | 269,500 | 1,731 |
2023-04-06 | 1,730 | 1,738 | 1,721 | 1,731 | 308,500 | 1,731 |
2023-04-05 | 1,784 | 1,795 | 1,752 | 1,755 | 270,700 | 1,755 |
2023-04-04 | 1,817 | 1,817 | 1,780 | 1,803 | 302,300 | 1,803 |
2023-04-03 | 1,838 | 1,840 | 1,801 | 1,815 | 240,800 | 1,815 |
2023-03-31 | 1,793 | 1,813 | 1,782 | 1,806 | 293,700 | 1,806 |
2023-03-30 | 1,809 | 1,813 | 1,757 | 1,774 | 201,800 | 1,774 |
2023-03-29 | 1,772 | 1,801 | 1,763 | 1,801 | 304,400 | 1,801 |
2023-03-28 | 1,788 | 1,790 | 1,747 | 1,767 | 237,800 | 1,767 |
2023-03-27 | 1,791 | 1,791 | 1,762 | 1,779 | 168,500 | 1,779 |
2023-03-24 | 1,779 | 1,781 | 1,756 | 1,777 | 187,100 | 1,777 |
2023-03-23 | 1,807 | 1,817 | 1,786 | 1,797 | 182,500 | 1,797 |
2023-03-22 | 1,840 | 1,842 | 1,806 | 1,833 | 210,000 | 1,833 |
2023-03-20 | 1,836 | 1,839 | 1,784 | 1,785 | 300,600 | 1,785 |
2023-03-17 | 1,872 | 1,885 | 1,844 | 1,857 | 537,300 | 1,857 |
2023-03-16 | 1,826 | 1,868 | 1,824 | 1,866 | 240,800 | 1,866 |
2023-03-15 | 1,879 | 1,885 | 1,846 | 1,859 | 174,400 | 1,859 |
2023-03-14 | 1,884 | 1,884 | 1,826 | 1,852 | 302,000 | 1,852 |
2023-03-13 | 1,884 | 1,929 | 1,884 | 1,920 | 291,800 | 1,920 |
2023-03-10 | 1,911 | 1,921 | 1,895 | 1,909 | 304,800 | 1,909 |
2023-03-09 | 1,942 | 1,948 | 1,921 | 1,935 | 210,400 | 1,935 |
2023-03-08 | 1,929 | 1,948 | 1,925 | 1,940 | 197,100 | 1,940 |
2023-03-07 | 1,908 | 1,939 | 1,901 | 1,929 | 250,000 | 1,929 |
2023-03-06 | 1,874 | 1,908 | 1,874 | 1,908 | 239,800 | 1,908 |
2023-03-03 | 1,819 | 1,863 | 1,812 | 1,859 | 342,300 | 1,859 |
2023-03-02 | 1,831 | 1,838 | 1,800 | 1,807 | 352,200 | 1,807 |
2023-03-01 | 1,843 | 1,843 | 1,811 | 1,831 | 207,900 | 1,831 |
2023-02-28 | 1,857 | 1,862 | 1,835 | 1,851 | 255,900 | 1,851 |
2023-02-27 | 1,815 | 1,849 | 1,811 | 1,848 | 188,500 | 1,848 |
2023-02-24 | 1,821 | 1,839 | 1,796 | 1,837 | 322,800 | 1,837 |
2023-02-22 | 1,848 | 1,848 | 1,815 | 1,824 | 307,200 | 1,824 |
2023-02-21 | 1,870 | 1,881 | 1,859 | 1,868 | 209,100 | 1,868 |
2023-02-20 | 1,869 | 1,869 | 1,838 | 1,862 | 185,300 | 1,862 |
2023-02-17 | 1,863 | 1,877 | 1,860 | 1,864 | 135,500 | 1,864 |
2023-02-16 | 1,891 | 1,893 | 1,877 | 1,886 | 157,600 | 1,886 |
2023-02-15 | 1,904 | 1,905 | 1,860 | 1,874 | 173,300 | 1,874 |
2023-02-14 | 1,910 | 1,919 | 1,885 | 1,906 | 188,300 | 1,906 |
2023-02-13 | 1,875 | 1,887 | 1,846 | 1,870 | 167,500 | 1,870 |
2023-02-10 | 1,886 | 1,916 | 1,862 | 1,876 | 253,300 | 1,876 |
2023-02-09 | 1,910 | 1,932 | 1,910 | 1,928 | 159,600 | 1,928 |
2023-02-08 | 1,925 | 1,940 | 1,907 | 1,930 | 214,500 | 1,930 |
2023-02-07 | 1,904 | 1,935 | 1,901 | 1,915 | 235,900 | 1,915 |
2023-02-06 | 1,906 | 1,924 | 1,887 | 1,893 | 234,200 | 1,893 |
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