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 |