日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マンダム(4917)の株価時系列情報

マンダム(4917)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 1,335 1,358 1,332 1,350 187,600
2024/03/28 1,348 1,354 1,332 1,333 335,000
2024/03/27 1,377 1,385 1,371 1,379 556,400
2024/03/26 1,360 1,378 1,352 1,377 356,300
2024/03/25 1,379 1,389 1,363 1,372 580,300
2024/03/22 1,342 1,354 1,335 1,339 320,000
2024/03/21 1,338 1,348 1,335 1,341 253,900
2024/03/19 1,317 1,326 1,311 1,323 132,500
2024/03/18 1,328 1,333 1,322 1,326 198,400
2024/03/15 1,312 1,320 1,306 1,314 174,700
2024/03/14 1,315 1,318 1,305 1,308 226,600
2024/03/13 1,336 1,336 1,307 1,310 227,200
2024/03/12 1,324 1,329 1,311 1,329 148,000
2024/03/11 1,321 1,336 1,317 1,328 204,000
2024/03/08 1,320 1,332 1,314 1,314 225,700
2024/03/07 1,317 1,327 1,313 1,323 185,400
2024/03/06 1,308 1,323 1,305 1,315 124,400
2024/03/05 1,318 1,324 1,303 1,310 126,800
2024/03/04 1,321 1,324 1,307 1,308 189,700
2024/03/01 1,349 1,349 1,328 1,330 131,700
2024/02/29 1,338 1,346 1,333 1,338 189,600
2024/02/28 1,350 1,350 1,333 1,338 202,100
2024/02/27 1,341 1,365 1,337 1,361 300,300
2024/02/26 1,329 1,341 1,329 1,330 289,800
2024/02/22 1,320 1,321 1,311 1,321 120,300
2024/02/21 1,331 1,332 1,312 1,315 131,300
2024/02/20 1,316 1,329 1,315 1,325 179,600
2024/02/19 1,293 1,313 1,293 1,311 120,400
2024/02/16 1,286 1,293 1,277 1,290 146,100
2024/02/15 1,287 1,288 1,274 1,274 171,600
2024/02/14 1,310 1,310 1,275 1,278 301,200
2024/02/13 1,310 1,315 1,295 1,315 294,100
2024/02/09 1,293 1,308 1,287 1,302 214,300
2024/02/08 1,308 1,309 1,291 1,297 352,600
2024/02/07 1,329 1,329 1,302 1,315 304,200
2024/02/06 1,314 1,342 1,313 1,334 332,300
2024/02/05 1,313 1,321 1,302 1,306 445,100
2024/02/02 1,300 1,307 1,297 1,302 279,500
2024/02/01 1,285 1,296 1,278 1,291 213,800
2024/01/31 1,279 1,287 1,274 1,287 126,800
2024/01/30 1,287 1,287 1,274 1,279 147,300
2024/01/29 1,278 1,283 1,273 1,281 135,500
2024/01/26 1,282 1,284 1,270 1,270 172,800
2024/01/25 1,279 1,283 1,275 1,281 126,200
2024/01/24 1,283 1,288 1,277 1,281 116,300
2024/01/23 1,288 1,292 1,284 1,287 121,400
2024/01/22 1,276 1,287 1,269 1,287 147,000
2024/01/19 1,265 1,278 1,264 1,275 192,700
2024/01/18 1,279 1,279 1,263 1,264 205,900
2024/01/17 1,292 1,294 1,272 1,272 232,000
2024/01/16 1,300 1,305 1,285 1,285 181,500
2024/01/15 1,303 1,303 1,291 1,302 137,000
2024/01/12 1,306 1,309 1,294 1,302 173,100
2024/01/11 1,315 1,316 1,302 1,303 173,600
2024/01/10 1,303 1,312 1,298 1,309 180,200
2024/01/09 1,285 1,297 1,285 1,297 255,600
2024/01/05 1,284 1,284 1,272 1,280 187,800
2024/01/04 1,272 1,276 1,258 1,276 308,100
2023/12/29 1,274 1,278 1,272 1,277 95,200
2023/12/28 1,264 1,275 1,260 1,275 131,800
2023/12/27 1,261 1,268 1,260 1,264 221,100
2023/12/26 1,271 1,272 1,261 1,264 142,600
2023/12/25 1,274 1,279 1,268 1,275 127,700
2023/12/22 1,265 1,273 1,262 1,270 133,800
2023/12/21 1,260 1,267 1,258 1,259 114,000
2023/12/20 1,264 1,272 1,263 1,267 185,300
2023/12/19 1,261 1,265 1,254 1,264 171,600
2023/12/18 1,254 1,259 1,245 1,259 184,900
2023/12/15 1,268 1,269 1,259 1,262 267,200
2023/12/14 1,277 1,284 1,269 1,275 231,100
2023/12/13 1,280 1,284 1,274 1,279 169,100
2023/12/12 1,282 1,282 1,268 1,271 118,500
2023/12/11 1,282 1,283 1,270 1,278 240,600
2023/12/08 1,286 1,297 1,276 1,278 208,600
2023/12/07 1,290 1,291 1,276 1,286 150,800
2023/12/06 1,281 1,295 1,281 1,293 132,000
2023/12/05 1,281 1,295 1,280 1,283 169,900
2023/12/04 1,279 1,282 1,270 1,276 150,400
2023/12/01 1,282 1,292 1,278 1,280 117,900
2023/11/30 1,271 1,278 1,268 1,274 178,800
2023/11/29 1,280 1,289 1,275 1,275 109,800
2023/11/28 1,278 1,282 1,272 1,279 137,200
2023/11/27 1,273 1,280 1,267 1,277 160,700
2023/11/24 1,286 1,287 1,272 1,272 109,500
2023/11/22 1,296 1,301 1,279 1,279 167,700
2023/11/21 1,279 1,293 1,271 1,289 186,900
2023/11/20 1,272 1,281 1,267 1,271 171,600
2023/11/17 1,260 1,270 1,257 1,270 122,300
2023/11/16 1,263 1,274 1,257 1,257 156,000
2023/11/15 1,267 1,269 1,258 1,264 167,600
2023/11/14 1,250 1,265 1,247 1,256 184,000
2023/11/13 1,265 1,267 1,248 1,253 233,500
2023/11/10 1,261 1,269 1,251 1,268 163,700
2023/11/09 1,240 1,268 1,234 1,261 300,900
2023/11/08 1,260 1,260 1,238 1,244 402,100
2023/11/07 1,273 1,278 1,243 1,256 422,900
2023/11/06 1,284 1,284 1,262 1,263 563,000
2023/11/02 1,269 1,292 1,268 1,280 425,700
2023/11/01 1,292 1,292 1,243 1,266 1,051,300
2023/10/31 1,374 1,382 1,357 1,382 256,700
2023/10/30 1,393 1,393 1,365 1,372 204,700
2023/10/27 1,382 1,393 1,368 1,393 159,700
2023/10/26 1,415 1,420 1,373 1,386 277,800
2023/10/25 1,371 1,384 1,364 1,364 139,100
2023/10/24 1,360 1,376 1,345 1,373 154,600
2023/10/23 1,353 1,371 1,349 1,362 118,000
2023/10/20 1,355 1,357 1,339 1,350 85,600
2023/10/19 1,338 1,364 1,335 1,355 106,300
2023/10/18 1,351 1,352 1,338 1,348 89,100
2023/10/17 1,336 1,347 1,335 1,344 86,900
2023/10/16 1,338 1,343 1,319 1,322 196,800
2023/10/13 1,352 1,356 1,338 1,339 189,100
2023/10/12 1,364 1,369 1,350 1,367 140,800
2023/10/11 1,378 1,381 1,366 1,366 107,900
2023/10/10 1,383 1,385 1,372 1,378 123,400
2023/10/06 1,397 1,397 1,378 1,380 87,500
2023/10/05 1,373 1,388 1,368 1,382 176,000
2023/10/04 1,355 1,384 1,348 1,374 212,200
2023/10/03 1,375 1,375 1,358 1,361 169,900
2023/10/02 1,390 1,401 1,375 1,375 99,400
2023/09/29 1,401 1,406 1,376 1,380 160,200
2023/09/28 1,399 1,401 1,385 1,393 177,100
2023/09/27 1,403 1,423 1,398 1,423 158,300
2023/09/26 1,419 1,419 1,403 1,403 107,200
2023/09/25 1,402 1,423 1,401 1,419 125,600
2023/09/22 1,400 1,408 1,393 1,402 111,100
2023/09/21 1,421 1,423 1,403 1,403 133,800
2023/09/20 1,435 1,438 1,423 1,424 125,800
2023/09/19 1,438 1,439 1,426 1,437 135,700
2023/09/15 1,436 1,445 1,430 1,438 125,400
2023/09/14 1,449 1,449 1,425 1,428 145,700
2023/09/13 1,432 1,448 1,429 1,441 71,900
2023/09/12 1,435 1,446 1,431 1,432 99,300
2023/09/11 1,422 1,430 1,416 1,430 71,800
2023/09/08 1,435 1,437 1,418 1,420 151,300
2023/09/07 1,442 1,453 1,441 1,441 77,400
2023/09/06 1,445 1,449 1,441 1,445 99,100
2023/09/05 1,453 1,456 1,440 1,445 112,400
2023/09/04 1,444 1,459 1,441 1,453 138,100
2023/09/01 1,446 1,446 1,437 1,442 112,000
2023/08/31 1,422 1,441 1,421 1,437 173,800
2023/08/30 1,421 1,425 1,414 1,418 97,800
2023/08/29 1,409 1,421 1,408 1,420 111,500
2023/08/28 1,410 1,418 1,400 1,404 136,200
2023/08/25 1,402 1,412 1,397 1,406 90,300
2023/08/24 1,412 1,418 1,406 1,408 132,400
2023/08/23 1,396 1,417 1,395 1,415 121,200
2023/08/22 1,401 1,404 1,392 1,400 174,400
2023/08/21 1,393 1,413 1,392 1,405 99,200
2023/08/18 1,396 1,402 1,390 1,392 151,900
2023/08/17 1,420 1,422 1,397 1,410 135,900
2023/08/16 1,428 1,428 1,415 1,420 118,800
2023/08/15 1,440 1,441 1,426 1,436 181,800
2023/08/14 1,465 1,471 1,440 1,444 171,500
2023/08/10 1,436 1,455 1,424 1,455 203,600
2023/08/09 1,429 1,430 1,411 1,426 212,200
2023/08/08 1,405 1,425 1,403 1,425 196,500
2023/08/07 1,373 1,400 1,368 1,400 268,100
2023/08/04 1,376 1,383 1,367 1,375 300,200
2023/08/03 1,423 1,423 1,371 1,372 461,600
2023/08/02 1,432 1,437 1,418 1,422 238,800
2023/08/01 1,472 1,481 1,449 1,449 593,900
2023/07/31 1,414 1,429 1,408 1,428 286,700
2023/07/28 1,385 1,404 1,383 1,396 295,400
2023/07/27 1,396 1,396 1,383 1,392 138,300
2023/07/26 1,382 1,392 1,373 1,392 207,900
2023/07/25 1,382 1,385 1,370 1,382 171,200
2023/07/24 1,382 1,383 1,370 1,375 154,700
2023/07/21 1,364 1,376 1,357 1,376 171,100
2023/07/20 1,365 1,370 1,353 1,356 165,400
2023/07/19 1,368 1,369 1,353 1,360 283,800
2023/07/18 1,375 1,381 1,367 1,370 128,500
2023/07/14 1,378 1,383 1,366 1,372 230,400
2023/07/13 1,396 1,398 1,377 1,388 159,900
2023/07/12 1,386 1,395 1,380 1,388 152,800
2023/07/11 1,395 1,397 1,381 1,384 117,700
2023/07/10 1,392 1,395 1,381 1,388 171,000
2023/07/07 1,388 1,404 1,378 1,385 194,900
2023/07/06 1,425 1,425 1,388 1,395 360,300
2023/07/05 1,432 1,433 1,421 1,427 106,500
2023/07/04 1,442 1,454 1,433 1,437 153,100
2023/07/03 1,453 1,461 1,439 1,439 167,900
2023/06/30 1,471 1,471 1,442 1,446 194,400
2023/06/29 1,490 1,491 1,466 1,472 192,400
2023/06/28 1,468 1,488 1,463 1,488 161,200
2023/06/27 1,470 1,472 1,451 1,459 125,600
2023/06/26 1,476 1,476 1,453 1,463 108,000
2023/06/23 1,505 1,511 1,476 1,482 181,200
2023/06/22 1,505 1,505 1,482 1,484 110,300
2023/06/21 1,502 1,517 1,493 1,494 163,900
2023/06/20 1,506 1,508 1,485 1,508 158,300
2023/06/19 1,481 1,507 1,480 1,505 219,100
2023/06/16 1,447 1,478 1,444 1,473 387,700
2023/06/15 1,468 1,468 1,444 1,444 278,300
2023/06/14 1,475 1,478 1,457 1,463 270,900
2023/06/13 1,482 1,483 1,466 1,467 224,600
2023/06/12 1,476 1,482 1,467 1,482 229,300
2023/06/09 1,471 1,483 1,467 1,470 192,800
2023/06/08 1,471 1,482 1,462 1,467 156,300
2023/06/07 1,486 1,493 1,462 1,472 183,900

このページの先頭へ