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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
