マニー

7730

プライム/精密機器/MANI,INC.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,535.0	1,556.0	1,532.0	1,538.0	-17.0	-1.09%	177,000
2026-03-12	1,554.0	1,569.0	1,543.0	1,555.0	-18.0	-1.14%	180,800
2026-03-11	1,584.0	1,599.0	1,573.0	1,573.0	-1.0	-0.06%	210,500
2026-03-10	1,567.0	1,576.0	1,549.0	1,574.0	+37.0	+2.41%	216,300
2026-03-09	1,519.0	1,547.0	1,507.0	1,537.0	-62.0	-3.88%	285,700
2026-03-06	1,556.0	1,599.0	1,553.0	1,599.0	+23.0	+1.46%	173,400
2026-03-05	1,583.0	1,587.0	1,557.0	1,576.0	+59.0	+3.89%	280,400
2026-03-04	1,530.0	1,552.0	1,508.0	1,517.0	-56.0	-3.56%	445,900
2026-03-03	1,635.0	1,635.0	1,564.0	1,573.0	-58.0	-3.56%	315,700
2026-03-02	1,610.0	1,650.0	1,608.0	1,631.0	-45.0	-2.68%	293,200
2026-02-27	1,652.0	1,679.0	1,641.0	1,676.0	+38.0	+2.32%	356,300
2026-02-26	1,656.0	1,659.0	1,635.0	1,638.0	-23.0	-1.38%	253,900
2026-02-25	1,660.0	1,675.0	1,647.0	1,661.0	+8.0	+0.48%	498,000
2026-02-24	1,606.0	1,653.0	1,605.0	1,653.0	+46.0	+2.86%	324,700
2026-02-20	1,616.0	1,622.0	1,604.0	1,607.0	-8.0	-0.50%	188,600
2026-02-19	1,597.0	1,615.0	1,582.0	1,615.0	+21.0	+1.32%	217,400
2026-02-18	1,606.0	1,608.0	1,589.0	1,594.0	+3.0	+0.19%	209,100
2026-02-17	1,600.0	1,610.0	1,580.0	1,591.0	-6.0	-0.38%	273,500
2026-02-16	1,602.0	1,622.0	1,585.0	1,597.0	-5.0	-0.31%	302,200
2026-02-13	1,620.0	1,630.0	1,588.0	1,602.0	-28.0	-1.72%	194,600
2026-02-12	1,630.0	1,645.0	1,625.0	1,630.0	-6.0	-0.37%	234,800
2026-02-10	1,610.0	1,636.0	1,609.0	1,636.0	+33.0	+2.06%	236,100
2026-02-09	1,600.0	1,618.0	1,582.0	1,603.0	+33.0	+2.10%	289,600
2026-02-06	1,560.0	1,570.0	1,543.0	1,570.0	+1.0	+0.06%	211,900
2026-02-05	1,579.0	1,586.0	1,567.0	1,569.0	+8.0	+0.51%	268,400
2026-02-04	1,560.0	1,588.0	1,558.0	1,561.0	+15.0	+0.97%	303,500
2026-02-03	1,535.0	1,549.0	1,530.0	1,546.0	+23.0	+1.51%	216,300
2026-02-02	1,535.0	1,550.0	1,519.0	1,523.0	+1.0	+0.07%	209,500
2026-01-30	1,527.0	1,534.0	1,517.0	1,522.0	0.0	0.00%	329,300
2026-01-29	1,535.0	1,539.0	1,507.0	1,522.0	-23.0	-1.49%	257,700
2026-01-28	1,552.0	1,558.0	1,540.0	1,545.0	-35.0	-2.22%	212,700
2026-01-27	1,570.0	1,585.0	1,558.0	1,580.0	+2.0	+0.13%	267,900
2026-01-26	1,590.0	1,594.0	1,563.0	1,578.0	-42.0	-2.59%	237,000
2026-01-23	1,620.0	1,623.0	1,598.0	1,620.0	+2.0	+0.12%	279,500
2026-01-22	1,605.0	1,632.0	1,605.0	1,618.0	+39.0	+2.47%	354,900
2026-01-21	1,600.0	1,603.0	1,579.0	1,579.0	-26.0	-1.62%	288,000
2026-01-20	1,607.0	1,624.0	1,596.0	1,605.0	-3.0	-0.19%	354,500
2026-01-19	1,636.0	1,636.0	1,590.0	1,608.0	-17.0	-1.05%	459,500
2026-01-16	1,604.0	1,649.0	1,588.0	1,625.0	+20.0	+1.25%	743,100
2026-01-15	1,639.0	1,654.0	1,556.0	1,605.0	+116.0	+7.79%	1,252,600
2026-01-14	1,480.0	1,498.0	1,476.0	1,489.0	+10.0	+0.68%	424,100
2026-01-13	1,499.0	1,499.0	1,476.0	1,479.0	+1.0	+0.07%	321,800
2026-01-09	1,490.0	1,495.0	1,477.0	1,478.0	+3.0	+0.20%	230,600
2026-01-08	1,482.0	1,493.0	1,463.0	1,475.0	-23.0	-1.54%	322,600
2026-01-07	1,472.0	1,499.0	1,463.0	1,498.0	+16.0	+1.08%	257,000
2026-01-06	1,484.0	1,493.0	1,466.0	1,482.0	+11.0	+0.75%	500,600
2026-01-05	1,451.0	1,472.0	1,439.0	1,471.0	+20.0	+1.38%	293,400
2025-12-30	1,475.0	1,484.0	1,451.0	1,451.0	-32.0	-2.16%	260,700
2025-12-29	1,465.0	1,483.0	1,458.0	1,483.0	+22.0	+1.51%	298,900
2025-12-26	1,457.0	1,465.0	1,452.0	1,461.0	+4.0	+0.27%	204,500
2025-12-25	1,454.0	1,465.0	1,454.0	1,457.0	+4.0	+0.28%	141,100
2025-12-24	1,468.0	1,471.0	1,452.0	1,453.0	-14.0	-0.95%	188,900
2025-12-23	1,480.0	1,486.0	1,464.0	1,467.0	-18.0	-1.21%	231,500
2025-12-22	1,471.0	1,488.0	1,462.0	1,485.0	+16.0	+1.09%	330,400
2025-12-19	1,460.0	1,475.0	1,460.0	1,469.0	-4.0	-0.27%	258,900
2025-12-18	1,460.0	1,473.0	1,447.0	1,473.0	+13.0	+0.89%	279,300
2025-12-17	1,461.0	1,464.0	1,442.0	1,460.0	+9.0	+0.62%	288,500
2025-12-16	1,444.0	1,467.0	1,430.0	1,451.0	-11.0	-0.75%	434,000
2025-12-15	1,418.0	1,468.0	1,414.0	1,462.0	+41.0	+2.89%	396,400
2025-12-12	1,433.0	1,437.0	1,405.0	1,421.0	+4.0	+0.28%	300,000
2025-12-11	1,414.0	1,424.0	1,397.0	1,417.0	-5.0	-0.35%	264,000
2025-12-10	1,402.0	1,425.0	1,398.0	1,422.0	+34.0	+2.45%	185,200
2025-12-09	1,410.0	1,424.0	1,388.0	1,388.0	-38.0	-2.66%	217,700
2025-12-08	1,418.0	1,434.0	1,412.0	1,426.0	+8.0	+0.56%	217,700
2025-12-05	1,420.0	1,426.0	1,414.0	1,418.0	-10.0	-0.70%	185,300
2025-12-04	1,413.0	1,431.0	1,408.0	1,428.0	+19.0	+1.35%	247,500
2025-12-03	1,422.0	1,424.0	1,403.0	1,409.0	-24.0	-1.67%	360,000
2025-12-02	1,441.0	1,444.0	1,422.0	1,433.0	-8.0	-0.56%	187,200
2025-12-01	1,460.0	1,467.0	1,429.0	1,441.0	-24.0	-1.64%	272,900
2025-11-28	1,458.0	1,468.0	1,458.0	1,465.0	+13.0	+0.90%	260,200
2025-11-27	1,441.0	1,453.0	1,436.0	1,452.0	+4.0	+0.28%	278,100
2025-11-26	1,413.0	1,449.0	1,411.0	1,448.0	+44.0	+3.13%	257,600
2025-11-25	1,403.0	1,426.0	1,396.0	1,404.0	+20.0	+1.45%	354,900
2025-11-21	1,355.0	1,388.0	1,353.0	1,384.0	+33.0	+2.44%	466,500
2025-11-20	1,398.0	1,398.0	1,345.0	1,351.0	-42.0	-3.02%	413,100
2025-11-19	1,404.0	1,414.0	1,393.0	1,393.0	-18.0	-1.28%	434,600
2025-11-18	1,420.0	1,432.0	1,402.0	1,411.0	-31.0	-2.15%	449,600
2025-11-17	1,460.0	1,465.0	1,434.0	1,442.0	-28.0	-1.90%	321,400
2025-11-14	1,455.0	1,477.0	1,449.0	1,470.0	+9.0	+0.62%	200,900
2025-11-13	1,481.0	1,485.0	1,459.0	1,461.0	-20.0	-1.35%	245,200
2025-11-12	1,484.0	1,498.0	1,465.0	1,481.0	-3.0	-0.20%	227,900
2025-11-11	1,475.0	1,484.0	1,465.0	1,484.0	+12.0	+0.82%	212,600
2025-11-10	1,473.0	1,483.0	1,465.0	1,472.0	+16.0	+1.10%	301,100
2025-11-07	1,473.0	1,481.0	1,441.0	1,456.0	-17.0	-1.15%	265,800
2025-11-06	1,452.0	1,490.0	1,452.0	1,473.0	+41.0	+2.86%	494,000
2025-11-05	1,459.0	1,473.0	1,418.0	1,432.0	-33.0	-2.25%	445,100
2025-11-04	1,452.0	1,478.0	1,447.0	1,465.0	-10.0	-0.68%	442,100
2025-10-31	1,466.0	1,494.0	1,462.0	1,475.0	+5.0	+0.34%	349,500
2025-10-30	1,488.5	1,490.0	1,465.0	1,470.0	-8.0	-0.54%	639,000
2025-10-29	1,513.5	1,517.0	1,471.0	1,478.0	-49.0	-3.21%	686,100
2025-10-28	1,538.0	1,543.0	1,525.5	1,527.0	-27.0	-1.74%	465,400
2025-10-27	1,530.0	1,575.0	1,523.0	1,554.0	+41.0	+2.71%	704,000
2025-10-24	1,514.5	1,529.5	1,510.5	1,513.0	+3.0	+0.20%	432,800
2025-10-23	1,490.5	1,517.0	1,490.0	1,510.0	+19.5	+1.31%	390,600
2025-10-22	1,494.0	1,500.0	1,486.0	1,490.5	+7.5	+0.51%	693,800
2025-10-21	1,498.0	1,509.0	1,482.5	1,483.0	-17.5	-1.17%	503,000
2025-10-20	1,520.5	1,527.5	1,497.0	1,500.5	+0.5	+0.03%	480,300
2025-10-17	1,528.0	1,528.5	1,489.0	1,500.0	-24.5	-1.61%	513,900
2025-10-16	1,549.5	1,554.0	1,501.5	1,524.5	+3.5	+0.23%	921,400
2025-10-15	1,504.0	1,525.0	1,482.5	1,521.0	+84.0	+5.85%	1,244,100
2025-10-14	1,414.5	1,451.0	1,411.0	1,437.0	+5.5	+0.38%	929,200
2025-10-10	1,428.5	1,461.0	1,423.0	1,431.5	+3.0	+0.21%	1,202,400
2025-10-09	1,456.5	1,468.5	1,398.0	1,428.5	+121.0	+9.25%	2,067,300
2025-10-08	1,328.5	1,330.5	1,284.0	1,307.5	+6.5	+0.50%	640,900
2025-10-07	1,298.0	1,309.0	1,295.0	1,301.0	+5.5	+0.42%	349,100
2025-10-06	1,289.5	1,295.5	1,276.0	1,295.5	+36.0	+2.86%	314,500
2025-10-03	1,252.0	1,264.0	1,252.0	1,259.5	+13.5	+1.08%	234,000
2025-10-02	1,247.0	1,256.5	1,238.0	1,246.0	-2.0	-0.16%	238,500
2025-10-01	1,254.0	1,266.5	1,248.0	1,248.0	-24.5	-1.93%	393,600
2025-09-30	1,269.0	1,285.0	1,266.0	1,272.5	-1.5	-0.12%	249,500
2025-09-29	1,294.5	1,297.0	1,274.0	1,274.0	-22.0	-1.70%	259,200
2025-09-26	1,277.0	1,297.5	1,275.5	1,296.0	+7.0	+0.54%	314,800
2025-09-25	1,293.0	1,295.0	1,280.0	1,289.0	-6.0	-0.46%	223,800
2025-09-24	1,305.0	1,307.5	1,292.0	1,295.0	-10.0	-0.77%	217,700
2025-09-22	1,306.0	1,318.0	1,305.0	1,305.0	+0.5	+0.04%	291,300
2025-09-19	1,298.5	1,330.0	1,292.5	1,304.5	+23.5	+1.83%	624,800
2025-09-18	1,273.5	1,283.0	1,270.0	1,281.0	+11.0	+0.87%	218,900
2025-09-17	1,271.0	1,275.0	1,265.0	1,270.0	-1.0	-0.08%	213,400
2025-09-16	1,276.0	1,280.0	1,269.0	1,271.0	-9.5	-0.74%	263,200
2025-09-12	1,290.0	1,290.0	1,279.0	1,280.5	—	—	234,500

直近120営業日分を表示