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
2023-06-081,6501,6521,6211,622.5270,5001,622.50
2023-06-071,698.51,699.51,658.51,660.5289,3001,660.50
2023-06-061,696.51,696.51,6691,687.5253,3001,687.50
2023-06-051,7001,717.51,6811,717.5246,1001,717.50
2023-06-021,6531,6781,6421,673319,5001,673
2023-06-011,6341,6681,6231,642289,4001,642
2023-05-311,6251,6401,6161,638751,7001,638
2023-05-301,6541,6671,6221,633302,6001,633
2023-05-291,6961,6961,6611,666245,6001,666
2023-05-261,6991,7041,6781,679264,2001,679
2023-05-251,7171,7271,7011,705194,8001,705
2023-05-241,7101,7281,7031,714284,2001,714
2023-05-231,7601,7601,7091,720269,2001,720
2023-05-221,7441,7451,7211,742286,0001,742
2023-05-191,7361,7561,7351,751246,3001,751
2023-05-181,7241,7371,7211,733241,6001,733
2023-05-171,7191,7261,7061,707288,8001,707
2023-05-161,7331,7421,7201,732287,7001,732
2023-05-151,7221,7291,7031,726278,5001,726
2023-05-121,6701,7161,6701,710378,2001,710
2023-05-111,6961,7051,6821,686274,7001,686
2023-05-101,7291,7301,6961,702311,4001,702
2023-05-091,7351,7351,7191,729335,1001,729
2023-05-081,7571,7611,7241,739371,7001,739
2023-05-021,7801,7851,7531,776255,7001,776
2023-05-011,7801,7921,7681,771189,9001,771
2023-04-281,7741,7831,7491,768288,3001,768
2023-04-271,7401,7541,7231,7421,006,8001,742
2023-04-261,8031,8081,7681,768348,1001,768
2023-04-251,8121,8361,8091,821285,3001,821
2023-04-241,7971,8181,7951,811325,2001,811
2023-04-211,7861,7981,7751,794286,6001,794
2023-04-201,7721,8091,7711,799250,4001,799
2023-04-191,7671,7931,7651,785448,8001,785
2023-04-181,7501,7761,7461,770268,9001,770
2023-04-171,7601,7761,7331,754245,8001,754
2023-04-141,7801,7801,7401,750274,7001,750
2023-04-131,7371,7651,7291,762254,7001,762
2023-04-121,7501,7671,7401,749255,1001,749
2023-04-111,7701,7771,7281,747313,4001,747
2023-04-101,7461,7661,7221,742447,7001,742
2023-04-071,7371,7481,7251,731269,5001,731
2023-04-061,7301,7381,7211,731308,5001,731
2023-04-051,7841,7951,7521,755270,7001,755
2023-04-041,8171,8171,7801,803302,3001,803
2023-04-031,8381,8401,8011,815240,8001,815
2023-03-311,7931,8131,7821,806293,7001,806
2023-03-301,8091,8131,7571,774201,8001,774
2023-03-291,7721,8011,7631,801304,4001,801
2023-03-281,7881,7901,7471,767237,8001,767
2023-03-271,7911,7911,7621,779168,5001,779
2023-03-241,7791,7811,7561,777187,1001,777
2023-03-231,8071,8171,7861,797182,5001,797
2023-03-221,8401,8421,8061,833210,0001,833
2023-03-201,8361,8391,7841,785300,6001,785
2023-03-171,8721,8851,8441,857537,3001,857
2023-03-161,8261,8681,8241,866240,8001,866
2023-03-151,8791,8851,8461,859174,4001,859
2023-03-141,8841,8841,8261,852302,0001,852
2023-03-131,8841,9291,8841,920291,8001,920
2023-03-101,9111,9211,8951,909304,8001,909
2023-03-091,9421,9481,9211,935210,4001,935
2023-03-081,9291,9481,9251,940197,1001,940
2023-03-071,9081,9391,9011,929250,0001,929
2023-03-061,8741,9081,8741,908239,8001,908
2023-03-031,8191,8631,8121,859342,3001,859
2023-03-021,8311,8381,8001,807352,2001,807
2023-03-011,8431,8431,8111,831207,9001,831
2023-02-281,8571,8621,8351,851255,9001,851
2023-02-271,8151,8491,8111,848188,5001,848
2023-02-241,8211,8391,7961,837322,8001,837
2023-02-221,8481,8481,8151,824307,2001,824
2023-02-211,8701,8811,8591,868209,1001,868
2023-02-201,8691,8691,8381,862185,3001,862
2023-02-171,8631,8771,8601,864135,5001,864
2023-02-161,8911,8931,8771,886157,6001,886
2023-02-151,9041,9051,8601,874173,3001,874
2023-02-141,9101,9191,8851,906188,3001,906
2023-02-131,8751,8871,8461,870167,5001,870
2023-02-101,8861,9161,8621,876253,3001,876
2023-02-091,9101,9321,9101,928159,6001,928
2023-02-081,9251,9401,9071,930214,5001,930
2023-02-071,9041,9351,9011,915235,9001,915
2023-02-061,9061,9241,8871,893234,2001,893
2023-02-031,8771,8881,8491,867286,2001,867
2023-02-021,8581,8721,8231,827483,7001,827
2023-02-011,9141,9141,8571,858252,2001,858
2023-01-311,9131,9261,8661,890426,5001,890
2023-01-301,9151,9411,9121,916346,8001,916
2023-01-271,9211,9271,9031,914202,1001,914
2023-01-261,9161,9341,9081,919179,6001,919
2023-01-251,8881,9271,8771,915261,7001,915
2023-01-241,9011,9221,8881,913285,7001,913
2023-01-231,8701,8851,8461,878237,3001,878
2023-01-201,8351,8561,8251,843342,1001,843
2023-01-191,8211,8441,8071,833284,5001,833
2023-01-181,7771,8501,7761,840478,9001,840
2023-01-171,7581,7751,7431,749408,0001,749
2023-01-161,7951,8201,7551,757481,3001,757
2023-01-131,7741,8041,7111,7901,769,7001,790
2023-01-121,9721,9761,9231,934342,0001,934
2023-01-111,9291,9661,9291,962380,5001,962
2023-01-101,9221,9491,9141,915296,6001,915
2023-01-061,8881,9201,8671,912375,1001,912
2023-01-051,9301,9301,8861,896384,7001,896
2023-01-042,0032,0131,9421,942263,4001,942

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