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