7730 マニー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,051	2,064	2,023	2,030	171,400	2,030
2022-12-29	2,017	2,050	2,002	2,049	280,200	2,049
2022-12-28	2,028	2,055	2,024	2,049	180,300	2,049
2022-12-27	2,050	2,059	2,035	2,052	165,600	2,052
2022-12-26	2,100	2,102	2,011	2,035	189,200	2,035
2022-12-23	2,045	2,071	2,035	2,057	156,500	2,057
2022-12-22	2,024	2,077	1,991	2,074	283,000	2,074
2022-12-21	2,069	2,071	1,988	2,008	408,500	2,008
2022-12-20	2,196	2,196	2,076	2,090	375,800	2,090
2022-12-19	2,199	2,200	2,146	2,193	252,700	2,193
2022-12-16	2,258	2,258	2,214	2,226	317,200	2,226
2022-12-15	2,290	2,292	2,247	2,263	235,400	2,263
2022-12-14	2,275	2,304	2,270	2,293	311,600	2,293
2022-12-13	2,235	2,259	2,221	2,250	240,000	2,250
2022-12-12	2,202	2,214	2,189	2,206	175,000	2,206
2022-12-09	2,189	2,231	2,187	2,223	218,800	2,223
2022-12-08	2,188	2,204	2,166	2,200	200,700	2,200
2022-12-07	2,170	2,188	2,150	2,186	210,000	2,186
2022-12-06	2,157	2,197	2,133	2,182	425,700	2,182
2022-12-05	2,230	2,230	2,155	2,169	455,600	2,169
2022-12-02	2,250	2,255	2,199	2,226	339,500	2,226
2022-12-01	2,285	2,300	2,252	2,271	246,900	2,271
2022-11-30	2,304	2,326	2,244	2,260	361,800	2,260
2022-11-29	2,310	2,355	2,307	2,331	311,100	2,331
2022-11-28	2,320	2,335	2,297	2,310	209,200	2,310
2022-11-25	2,344	2,344	2,297	2,309	240,500	2,309
2022-11-24	2,286	2,362	2,286	2,344	511,500	2,344
2022-11-22	2,250	2,289	2,250	2,265	379,900	2,265
2022-11-21	2,219	2,230	2,186	2,228	245,200	2,228
2022-11-18	2,201	2,229	2,172	2,205	331,100	2,205
2022-11-17	2,209	2,242	2,186	2,195	309,500	2,195
2022-11-16	2,174	2,210	2,172	2,201	427,900	2,201
2022-11-15	2,156	2,173	2,128	2,169	234,300	2,169
2022-11-14	2,168	2,183	2,136	2,149	396,500	2,149
2022-11-11	2,150	2,185	2,135	2,176	561,900	2,176
2022-11-10	2,090	2,133	2,075	2,109	350,200	2,109
2022-11-09	2,086	2,110	2,057	2,073	230,300	2,073
2022-11-08	2,064	2,100	2,057	2,069	346,000	2,069
2022-11-07	2,061	2,062	2,039	2,055	390,500	2,055
2022-11-04	2,105	2,107	2,061	2,077	378,500	2,077
2022-11-02	2,118	2,150	2,105	2,128	290,100	2,128
2022-11-01	2,181	2,196	2,117	2,128	352,500	2,128
2022-10-31	2,125	2,170	2,117	2,170	304,100	2,170
2022-10-28	2,103	2,152	2,082	2,130	869,300	2,130
2022-10-27	2,150	2,174	2,131	2,153	548,400	2,153
2022-10-26	2,121	2,140	2,094	2,110	250,700	2,110
2022-10-25	2,149	2,159	2,103	2,111	452,100	2,111
2022-10-24	2,130	2,150	2,090	2,090	343,100	2,090
2022-10-21	2,140	2,152	2,097	2,130	380,500	2,130
2022-10-20	2,102	2,168	2,089	2,163	571,200	2,163
2022-10-19	2,083	2,127	2,083	2,120	441,100	2,120
2022-10-18	2,070	2,085	2,039	2,083	465,100	2,083
2022-10-17	2,040	2,057	2,008	2,034	416,700	2,034
2022-10-14	2,001	2,071	1,992	2,055	1,106,000	2,055
2022-10-13	2,096	2,118	1,963	1,978	1,501,000	1,978
2022-10-12	1,918	2,135	1,917	2,085	3,939,900	2,085
2022-10-11	1,805	1,838	1,791	1,798	436,900	1,798
2022-10-07	1,810	1,825	1,807	1,819	405,300	1,819
2022-10-06	1,852	1,870	1,834	1,837	286,700	1,837
2022-10-05	1,828	1,851	1,823	1,847	347,700	1,847
2022-10-04	1,805	1,828	1,781	1,800	401,900	1,800
2022-10-03	1,735	1,750	1,719	1,750	279,500	1,750
2022-09-30	1,765	1,791	1,732	1,758	328,700	1,758
2022-09-29	1,796	1,804	1,781	1,789	240,700	1,789
2022-09-28	1,729	1,766	1,725	1,740	280,000	1,740
2022-09-27	1,739	1,756	1,733	1,744	311,900	1,744
2022-09-26	1,760	1,760	1,721	1,722	288,900	1,722
2022-09-22	1,778	1,789	1,759	1,774	283,500	1,774
2022-09-21	1,811	1,832	1,792	1,805	369,100	1,805
2022-09-20	1,851	1,855	1,815	1,825	421,100	1,825
2022-09-16	1,812	1,834	1,805	1,811	647,700	1,811
2022-09-15	1,838	1,845	1,798	1,811	246,600	1,811
2022-09-14	1,789	1,826	1,778	1,812	322,600	1,812
2022-09-13	1,817	1,847	1,813	1,829	385,600	1,829
2022-09-12	1,769	1,816	1,760	1,804	289,200	1,804
2022-09-09	1,769	1,791	1,743	1,748	319,400	1,748
2022-09-08	1,718	1,769	1,716	1,768	391,100	1,768
2022-09-07	1,670	1,692	1,657	1,686	390,800	1,686
2022-09-06	1,683	1,705	1,667	1,671	413,600	1,671
2022-09-05	1,660	1,665	1,641	1,654	445,400	1,654
2022-09-02	1,742	1,748	1,677	1,682	380,300	1,682
2022-09-01	1,734	1,748	1,722	1,747	224,100	1,747
2022-08-31	1,730	1,757	1,722	1,756	247,400	1,756
2022-08-30	1,729	1,738	1,700	1,732	357,400	1,732
2022-08-29	1,705	1,755	1,698	1,749	522,100	1,749
2022-08-26	1,762	1,784	1,752	1,752	251,500	1,752
2022-08-25	1,731	1,764	1,730	1,745	250,500	1,745
2022-08-24	1,761	1,763	1,725	1,730	360,200	1,730
2022-08-23	1,761	1,782	1,756	1,771	391,500	1,771
2022-08-22	1,764	1,809	1,761	1,792	438,900	1,792
2022-08-19	1,760	1,786	1,760	1,775	323,600	1,775
2022-08-18	1,747	1,764	1,746	1,749	354,200	1,749
2022-08-17	1,750	1,788	1,736	1,772	584,700	1,772
2022-08-16	1,715	1,735	1,711	1,729	304,200	1,729
2022-08-15	1,734	1,740	1,703	1,711	417,100	1,711
2022-08-12	1,699	1,736	1,692	1,719	486,800	1,719
2022-08-10	1,642	1,672	1,635	1,662	321,500	1,662
2022-08-09	1,634	1,651	1,626	1,643	197,300	1,643
2022-08-08	1,630	1,630	1,608	1,627	223,400	1,627
2022-08-05	1,645	1,648	1,611	1,642	373,800	1,642
2022-08-04	1,636	1,657	1,629	1,651	325,100	1,651
2022-08-03	1,602	1,617	1,600	1,616	199,300	1,616
2022-08-02	1,629	1,644	1,581	1,583	305,900	1,583
2022-08-01	1,597	1,630	1,586	1,618	312,700	1,618
2022-07-29	1,618	1,632	1,563	1,568	295,200	1,568
2022-07-28	1,586	1,617	1,572	1,609	325,800	1,609
2022-07-27	1,559	1,579	1,555	1,574	341,400	1,574
2022-07-26	1,577	1,577	1,541	1,546	264,200	1,546
2022-07-25	1,586	1,591	1,570	1,586	299,100	1,586
2022-07-22	1,599	1,603	1,578	1,595	351,800	1,595
2022-07-21	1,604	1,610	1,582	1,596	307,700	1,596
2022-07-20	1,593	1,605	1,578	1,604	365,600	1,604
2022-07-19	1,552	1,569	1,518	1,562	285,500	1,562
2022-07-15	1,579	1,590	1,547	1,551	591,300	1,551
2022-07-14	1,574	1,603	1,553	1,596	397,300	1,596
2022-07-13	1,585	1,626	1,570	1,578	615,700	1,578
2022-07-12	1,625	1,629	1,553	1,595	919,200	1,595
2022-07-11	1,545	1,600	1,503	1,600	1,578,200	1,600
2022-07-08	1,449	1,459	1,405	1,436	497,900	1,436
2022-07-07	1,368	1,439	1,360	1,431	562,000	1,431
2022-07-06	1,335	1,361	1,333	1,333	230,500	1,333
2022-07-05	1,337	1,346	1,323	1,333	206,900	1,333
2022-07-04	1,337	1,347	1,326	1,341	153,700	1,341
2022-07-01	1,315	1,344	1,301	1,315	209,500	1,315
2022-06-30	1,329	1,342	1,313	1,319	267,700	1,319
2022-06-29	1,326	1,327	1,316	1,320	289,800	1,320
2022-06-28	1,344	1,358	1,324	1,345	262,800	1,345
2022-06-27	1,369	1,369	1,336	1,355	222,200	1,355
2022-06-24	1,353	1,367	1,344	1,354	404,300	1,354
2022-06-23	1,323	1,362	1,321	1,335	171,000	1,335
2022-06-22	1,334	1,337	1,315	1,321	199,500	1,321
2022-06-21	1,314	1,328	1,306	1,320	147,200	1,320
2022-06-20	1,337	1,337	1,290	1,297	152,600	1,297
2022-06-17	1,310	1,320	1,292	1,308	264,700	1,308
2022-06-16	1,386	1,389	1,334	1,336	223,800	1,336
2022-06-15	1,365	1,372	1,350	1,356	243,200	1,356
2022-06-14	1,382	1,384	1,362	1,380	236,900	1,380
2022-06-13	1,412	1,418	1,398	1,400	203,000	1,400
2022-06-10	1,450	1,458	1,432	1,436	196,300	1,436
2022-06-09	1,492	1,507	1,478	1,479	213,900	1,479
2022-06-08	1,465	1,488	1,460	1,477	233,000	1,477
2022-06-07	1,470	1,470	1,451	1,455	116,900	1,455
2022-06-06	1,441	1,473	1,440	1,471	124,300	1,471
2022-06-03	1,489	1,496	1,459	1,471	223,000	1,471
2022-06-02	1,500	1,505	1,459	1,472	229,900	1,472
2022-06-01	1,450	1,505	1,439	1,494	337,200	1,494
2022-05-31	1,475	1,479	1,438	1,472	403,900	1,472
2022-05-30	1,435	1,478	1,430	1,466	384,100	1,466
2022-05-27	1,405	1,412	1,383	1,394	129,000	1,394
2022-05-26	1,408	1,428	1,396	1,396	178,000	1,396
2022-05-25	1,418	1,432	1,405	1,408	233,800	1,408
2022-05-24	1,443	1,443	1,410	1,423	185,900	1,423
2022-05-23	1,430	1,465	1,426	1,452	156,600	1,452
2022-05-20	1,424	1,426	1,388	1,411	187,000	1,411
2022-05-19	1,380	1,402	1,376	1,399	174,700	1,399
2022-05-18	1,420	1,444	1,409	1,417	272,000	1,417
2022-05-17	1,410	1,438	1,408	1,417	291,700	1,417
2022-05-16	1,441	1,448	1,406	1,433	378,800	1,433
2022-05-13	1,361	1,434	1,361	1,428	363,200	1,428
2022-05-12	1,393	1,394	1,341	1,343	375,100	1,343
2022-05-11	1,401	1,420	1,395	1,402	182,000	1,402
2022-05-10	1,404	1,413	1,388	1,408	225,800	1,408
2022-05-09	1,451	1,458	1,425	1,427	201,300	1,427
2022-05-06	1,459	1,473	1,437	1,460	249,800	1,460
2022-05-02	1,479	1,498	1,451	1,475	208,000	1,475
2022-04-28	1,468	1,496	1,462	1,491	235,400	1,491
2022-04-27	1,476	1,487	1,445	1,487	287,000	1,487
2022-04-26	1,499	1,517	1,499	1,503	229,300	1,503
2022-04-25	1,503	1,511	1,480	1,491	215,800	1,491
2022-04-22	1,465	1,501	1,456	1,489	260,400	1,489
2022-04-21	1,500	1,523	1,486	1,498	188,900	1,498
2022-04-20	1,458	1,509	1,451	1,498	367,000	1,498
2022-04-19	1,455	1,464	1,414	1,425	317,000	1,425
2022-04-18	1,480	1,490	1,430	1,448	292,700	1,448
2022-04-15	1,517	1,520	1,485	1,495	409,700	1,495
2022-04-14	1,590	1,594	1,531	1,546	440,000	1,546
2022-04-13	1,569	1,637	1,569	1,616	401,500	1,616
2022-04-12	1,558	1,579	1,539	1,569	333,600	1,569
2022-04-11	1,629	1,640	1,551	1,559	452,900	1,559
2022-04-08	1,600	1,658	1,560	1,630	909,400	1,630
2022-04-07	1,620	1,643	1,597	1,625	943,600	1,625
2022-04-06	1,600	1,659	1,590	1,624	1,514,000	1,624
2022-04-05	1,538	1,538	1,506	1,513	308,600	1,513
2022-04-04	1,478	1,516	1,473	1,516	272,900	1,516
2022-04-01	1,468	1,486	1,445	1,476	234,100	1,476
2022-03-31	1,490	1,503	1,468	1,468	261,700	1,468
2022-03-30	1,450	1,510	1,442	1,483	475,100	1,483
2022-03-29	1,440	1,442	1,420	1,431	413,900	1,431
2022-03-28	1,456	1,460	1,432	1,434	220,200	1,434
2022-03-25	1,485	1,486	1,444	1,456	239,300	1,456
2022-03-24	1,459	1,481	1,451	1,471	300,100	1,471
2022-03-23	1,469	1,501	1,460	1,489	376,500	1,489
2022-03-22	1,467	1,476	1,436	1,439	399,200	1,439
2022-03-18	1,465	1,481	1,437	1,451	771,200	1,451
2022-03-17	1,432	1,460	1,418	1,451	535,600	1,451
2022-03-16	1,399	1,428	1,382	1,402	536,100	1,402
2022-03-15	1,360	1,370	1,343	1,364	616,400	1,364
2022-03-14	1,394	1,398	1,356	1,368	699,400	1,368
2022-03-11	1,513	1,523	1,423	1,424	632,100	1,424
2022-03-10	1,560	1,560	1,533	1,553	226,200	1,553
2022-03-09	1,474	1,525	1,474	1,498	484,100	1,498
2022-03-08	1,500	1,500	1,468	1,473	735,400	1,473
2022-03-07	1,585	1,588	1,538	1,538	404,800	1,538
2022-03-04	1,640	1,646	1,606	1,619	239,200	1,619
2022-03-03	1,656	1,661	1,639	1,651	281,400	1,651
2022-03-02	1,639	1,670	1,634	1,639	300,900	1,639
2022-03-01	1,650	1,672	1,641	1,657	439,800	1,657
2022-02-28	1,618	1,625	1,571	1,617	251,700	1,617
2022-02-25	1,572	1,601	1,552	1,593	267,600	1,593
2022-02-24	1,561	1,582	1,553	1,577	378,300	1,577
2022-02-22	1,551	1,573	1,547	1,561	245,500	1,561
2022-02-21	1,592	1,593	1,567	1,579	247,800	1,579
2022-02-18	1,602	1,620	1,591	1,617	236,800	1,617
2022-02-17	1,640	1,659	1,621	1,635	180,300	1,635
2022-02-16	1,659	1,660	1,625	1,656	284,800	1,656
2022-02-15	1,612	1,635	1,606	1,623	369,900	1,623
2022-02-14	1,640	1,650	1,602	1,624	436,000	1,624
2022-02-10	1,684	1,685	1,655	1,665	341,700	1,665
2022-02-09	1,681	1,692	1,660	1,673	425,100	1,673
2022-02-08	1,659	1,682	1,643	1,666	272,500	1,666
2022-02-07	1,659	1,671	1,645	1,653	226,900	1,653
2022-02-04	1,640	1,670	1,631	1,647	185,200	1,647
2022-02-03	1,653	1,666	1,632	1,648	242,000	1,648
2022-02-02	1,637	1,656	1,616	1,656	274,600	1,656
2022-02-01	1,667	1,681	1,631	1,638	290,100	1,638
2022-01-31	1,564	1,677	1,554	1,646	688,800	1,646
2022-01-28	1,521	1,548	1,517	1,524	283,900	1,524
2022-01-27	1,596	1,600	1,501	1,503	529,200	1,503
2022-01-26	1,621	1,637	1,585	1,589	365,900	1,589
2022-01-25	1,662	1,662	1,625	1,643	285,100	1,643
2022-01-24	1,643	1,681	1,623	1,674	446,600	1,674
2022-01-21	1,634	1,684	1,627	1,668	706,000	1,668
2022-01-20	1,568	1,675	1,563	1,659	494,200	1,659
2022-01-19	1,621	1,623	1,563	1,568	456,500	1,568
2022-01-18	1,658	1,680	1,627	1,638	432,700	1,638
2022-01-17	1,622	1,644	1,616	1,633	269,600	1,633
2022-01-14	1,671	1,677	1,615	1,619	540,700	1,619
2022-01-13	1,818	1,818	1,675	1,688	1,083,300	1,688
2022-01-12	1,636	1,668	1,630	1,658	348,400	1,658
2022-01-11	1,576	1,612	1,572	1,597	266,100	1,597
2022-01-07	1,616	1,616	1,561	1,580	263,100	1,580
2022-01-06	1,634	1,655	1,604	1,604	378,000	1,604
2022-01-05	1,628	1,675	1,617	1,650	432,000	1,650
2022-01-04	1,626	1,645	1,606	1,638	261,900	1,638

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31