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
2023-12-29	2,155	2,155	2,125.5	2,134	110,800	2,134
2023-12-28	2,120.5	2,149	2,120	2,147	155,900	2,147
2023-12-27	2,110	2,146	2,105	2,134	192,200	2,134
2023-12-26	2,062	2,094.5	2,060	2,094.5	180,500	2,094.50
2023-12-25	2,113.5	2,113.5	2,062.5	2,064.5	116,700	2,064.50
2023-12-22	2,090	2,098	2,068	2,088.5	121,800	2,088.50
2023-12-21	2,130	2,143.5	2,084.5	2,089	234,500	2,089
2023-12-20	2,167	2,194	2,166.5	2,173	208,200	2,173
2023-12-19	2,181	2,181	2,110	2,146	334,900	2,146
2023-12-18	2,190	2,212.5	2,159.5	2,177.5	302,500	2,177.50
2023-12-15	2,188	2,218.5	2,166.5	2,209.5	334,300	2,209.50
2023-12-14	2,160.5	2,189.5	2,157	2,161.5	201,800	2,161.50
2023-12-13	2,187	2,187	2,166	2,169	179,200	2,169
2023-12-12	2,182.5	2,190	2,165	2,167	199,600	2,167
2023-12-11	2,200	2,211	2,153	2,163	266,500	2,163
2023-12-08	2,224	2,224	2,161	2,177	400,800	2,177
2023-12-07	2,236.5	2,263	2,208.5	2,209.5	286,700	2,209.50
2023-12-06	2,198	2,242	2,194.5	2,241.5	230,100	2,241.50
2023-12-05	2,192.5	2,208.5	2,177	2,183.5	277,500	2,183.50
2023-12-04	2,204	2,219.5	2,180	2,206	226,200	2,206
2023-12-01	2,200	2,208	2,178.5	2,185.5	181,500	2,185.50
2023-11-30	2,172	2,198	2,169	2,193	225,200	2,193
2023-11-29	2,130.5	2,177	2,130.5	2,168.5	158,500	2,168.50
2023-11-28	2,137	2,150.5	2,116.5	2,150.5	157,400	2,150.50
2023-11-27	2,150	2,165	2,123.5	2,137	152,800	2,137
2023-11-24	2,149	2,159.5	2,122	2,146.5	143,400	2,146.50
2023-11-22	2,103	2,138	2,089	2,137.5	172,800	2,137.50
2023-11-21	2,159	2,159	2,105.5	2,114	207,000	2,114
2023-11-20	2,180	2,182.5	2,134	2,154	239,900	2,154
2023-11-17	2,154.5	2,188	2,145	2,187	328,600	2,187
2023-11-16	2,135	2,159	2,114	2,120	260,600	2,120
2023-11-15	2,089	2,143	2,088	2,134.5	287,700	2,134.50
2023-11-14	2,064.5	2,082.5	2,046	2,067.5	145,700	2,067.50
2023-11-13	2,073	2,080	2,029.5	2,041	175,300	2,041
2023-11-10	2,056.5	2,070.5	2,036.5	2,062.5	105,100	2,062.50
2023-11-09	2,078	2,083.5	2,050	2,074.5	175,100	2,074.50
2023-11-08	2,100	2,119	2,076	2,085.5	249,200	2,085.50
2023-11-07	2,130.5	2,143.5	2,093	2,093	159,400	2,093
2023-11-06	2,112.5	2,149.5	2,100.5	2,131	308,500	2,131
2023-11-02	2,090	2,105	2,071.5	2,087.5	179,700	2,087.50
2023-11-01	2,076	2,081	2,050	2,073	236,900	2,073
2023-10-31	2,015.5	2,041	2,006.5	2,035.5	306,000	2,035.50
2023-10-30	2,015	2,037	2,003.5	2,022	261,400	2,022
2023-10-27	2,035.5	2,042	2,010	2,035	236,400	2,035
2023-10-26	2,052	2,062.5	2,002	2,018	359,300	2,018
2023-10-25	2,117	2,117	2,061.5	2,066	277,000	2,066
2023-10-24	2,064	2,131.5	2,046.5	2,124.5	494,800	2,124.50
2023-10-23	2,044.5	2,065.5	2,017.5	2,050.5	435,400	2,050.50
2023-10-20	2,023	2,076.5	2,018	2,058	381,000	2,058
2023-10-19	2,038	2,059	2,018.5	2,032.5	272,000	2,032.50
2023-10-18	2,012.5	2,069	2,012	2,062.5	408,200	2,062.50
2023-10-17	1,969	2,029.5	1,964	2,012.5	351,600	2,012.50
2023-10-16	1,969	1,969	1,918.5	1,934	532,000	1,934
2023-10-13	1,977	2,043	1,955.5	1,990	1,303,600	1,990
2023-10-12	1,875	1,885	1,823.5	1,865	491,200	1,865
2023-10-11	1,885	1,914.5	1,881	1,906	450,300	1,906
2023-10-10	1,875.5	1,886	1,859	1,880.5	247,100	1,880.50
2023-10-06	1,874.5	1,909	1,874.5	1,879.5	266,000	1,879.50
2023-10-05	1,820	1,872	1,813	1,872	291,800	1,872
2023-10-04	1,817	1,830	1,803	1,817	232,100	1,817
2023-10-03	1,829	1,840	1,809	1,826.5	206,300	1,826.50
2023-10-02	1,828	1,858	1,815	1,817	261,400	1,817
2023-09-29	1,852	1,854.5	1,796	1,814	276,700	1,814
2023-09-28	1,873	1,873	1,827	1,839	257,500	1,839
2023-09-27	1,858.5	1,895	1,834.5	1,892	254,400	1,892
2023-09-26	1,902	1,902	1,868	1,874.5	174,700	1,874.50
2023-09-25	1,879	1,911	1,877	1,906.5	233,000	1,906.50
2023-09-22	1,840	1,865	1,834.5	1,854.5	323,600	1,854.50
2023-09-21	1,865	1,878.5	1,830	1,840	282,000	1,840
2023-09-20	1,891	1,904.5	1,876	1,877	260,500	1,877
2023-09-19	1,919	1,919	1,882.5	1,897	330,000	1,897
2023-09-15	1,920	1,920	1,891	1,915.5	338,600	1,915.50
2023-09-14	1,932.5	1,945	1,907.5	1,910	247,700	1,910
2023-09-13	1,914	1,929.5	1,898	1,905.5	277,700	1,905.50
2023-09-12	1,875	1,915	1,870	1,914	344,100	1,914
2023-09-11	1,859	1,878	1,854.5	1,861	168,100	1,861
2023-09-08	1,878	1,899	1,855	1,857	271,500	1,857
2023-09-07	1,901.5	1,901.5	1,871.5	1,890.5	269,800	1,890.50
2023-09-06	1,909.5	1,919	1,897.5	1,901.5	216,000	1,901.50
2023-09-05	1,898	1,911	1,873	1,911	302,500	1,911
2023-09-04	1,925	1,949	1,903.5	1,907.5	281,400	1,907.50
2023-09-01	1,895	1,942	1,887.5	1,939.5	453,000	1,939.50
2023-08-31	1,889.5	1,901.5	1,885.5	1,897.5	282,300	1,897.50
2023-08-30	1,862	1,900.5	1,861.5	1,889	300,500	1,889
2023-08-29	1,859	1,899.5	1,840	1,878	478,800	1,878
2023-08-28	1,849.5	1,860	1,822	1,860	224,700	1,860
2023-08-25	1,801.5	1,845	1,795	1,830.5	258,000	1,830.50
2023-08-24	1,810	1,821.5	1,800.5	1,812	141,900	1,812
2023-08-23	1,820	1,822	1,801	1,810	209,700	1,810
2023-08-22	1,814.5	1,837	1,801.5	1,827	166,500	1,827
2023-08-21	1,791	1,799.5	1,774.5	1,792	243,400	1,792
2023-08-18	1,776	1,789.5	1,761.5	1,789.5	109,300	1,789.50
2023-08-17	1,846.5	1,846.5	1,771	1,781	370,700	1,781
2023-08-16	1,864.5	1,873.5	1,844	1,854	179,800	1,854
2023-08-15	1,936	1,942.5	1,886.5	1,887	432,900	1,887
2023-08-14	1,930	1,959.5	1,929	1,934.5	326,200	1,934.50
2023-08-10	1,923.5	1,933.5	1,892.5	1,915.5	372,000	1,915.50
2023-08-09	1,888	1,938	1,871	1,934	657,600	1,934
2023-08-08	1,868	1,875.5	1,847	1,868.5	266,700	1,868.50
2023-08-07	1,812.5	1,868	1,807	1,868	297,400	1,868
2023-08-04	1,796.5	1,815.5	1,788	1,812.5	258,400	1,812.50
2023-08-03	1,852.5	1,858.5	1,810	1,815	477,000	1,815
2023-08-02	1,840	1,885.5	1,834.5	1,853	519,100	1,853
2023-08-01	1,835.5	1,847.5	1,828	1,840	251,400	1,840
2023-07-31	1,835	1,838.5	1,808	1,825.5	325,900	1,825.50
2023-07-28	1,800	1,815	1,777	1,801	372,200	1,801
2023-07-27	1,848	1,848	1,800	1,816.5	300,000	1,816.50
2023-07-26	1,848	1,859	1,838	1,839.5	287,700	1,839.50
2023-07-25	1,825	1,868.5	1,806.5	1,866.5	526,000	1,866.50
2023-07-24	1,825.5	1,840	1,797.5	1,821.5	495,600	1,821.50
2023-07-21	1,729.5	1,815	1,720.5	1,812.5	748,400	1,812.50
2023-07-20	1,733.5	1,737	1,709	1,709	279,400	1,709
2023-07-19	1,766.5	1,786	1,736	1,746	444,800	1,746
2023-07-18	1,752.5	1,806	1,752.5	1,766	636,300	1,766
2023-07-14	1,741	1,797.5	1,733.5	1,750.5	1,290,200	1,750.50
2023-07-13	1,643	1,652	1,630.5	1,643	219,400	1,643
2023-07-12	1,646	1,650	1,635	1,637.5	226,200	1,637.50
2023-07-11	1,659.5	1,669.5	1,641	1,646	290,500	1,646
2023-07-10	1,625	1,648	1,615	1,637	314,200	1,637
2023-07-07	1,618	1,632.5	1,602.5	1,614	380,600	1,614
2023-07-06	1,658	1,660.5	1,623.5	1,627.5	486,100	1,627.50
2023-07-05	1,681	1,684.5	1,666.5	1,668	255,500	1,668
2023-07-04	1,695.5	1,695.5	1,678	1,681.5	268,200	1,681.50
2023-07-03	1,715	1,727.5	1,706	1,710	198,100	1,710
2023-06-30	1,701.5	1,702	1,678.5	1,697.5	298,300	1,697.50
2023-06-29	1,708.5	1,715	1,698.5	1,712	306,700	1,712
2023-06-28	1,689.5	1,700	1,675.5	1,700	246,300	1,700
2023-06-27	1,690	1,691.5	1,661.5	1,677	365,500	1,677
2023-06-26	1,714	1,719	1,691.5	1,711	237,700	1,711
2023-06-23	1,719.5	1,733	1,696	1,708	289,500	1,708
2023-06-22	1,734.5	1,736.5	1,709	1,710	273,700	1,710
2023-06-21	1,707	1,746	1,705	1,723	606,200	1,723
2023-06-20	1,661.5	1,724	1,659	1,717	630,400	1,717
2023-06-19	1,652	1,667.5	1,642	1,658	327,600	1,658
2023-06-16	1,645.5	1,649.5	1,632.5	1,639	296,300	1,639
2023-06-15	1,650	1,657	1,640.5	1,640.5	235,700	1,640.50
2023-06-14	1,640	1,650	1,622	1,643.5	279,300	1,643.50
2023-06-13	1,645	1,645	1,622	1,632	285,500	1,632
2023-06-12	1,650.5	1,658.5	1,632	1,641.5	199,500	1,641.50
2023-06-09	1,647.5	1,647.5	1,629.5	1,634.5	226,600	1,634.50
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

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