まんだらけ(2652)の株価時系列情報
まんだらけ(2652)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 562 | 573 | 556 | 564 | 137,600 |
| 2024/07/25 | 547 | 575 | 547 | 562 | 257,800 |
| 2024/07/24 | 568 | 576 | 554 | 554 | 122,900 |
| 2024/07/23 | 557 | 583 | 557 | 568 | 190,800 |
| 2024/07/22 | 572 | 572 | 556 | 562 | 222,200 |
| 2024/07/19 | 578 | 583 | 565 | 573 | 210,400 |
| 2024/07/18 | 588 | 593 | 572 | 575 | 198,500 |
| 2024/07/17 | 570 | 596 | 567 | 588 | 410,500 |
| 2024/07/16 | 574 | 582 | 566 | 576 | 332,900 |
| 2024/07/12 | 537 | 587 | 537 | 584 | 564,500 |
| 2024/07/11 | 555 | 558 | 536 | 542 | 179,600 |
| 2024/07/10 | 551 | 570 | 547 | 557 | 402,600 |
| 2024/07/09 | 509 | 555 | 509 | 550 | 807,700 |
| 2024/07/08 | 504 | 519 | 501 | 512 | 218,000 |
| 2024/07/05 | 501 | 515 | 501 | 505 | 182,300 |
| 2024/07/04 | 520 | 522 | 503 | 506 | 266,100 |
| 2024/07/03 | 525 | 535 | 517 | 519 | 160,700 |
| 2024/07/02 | 523 | 534 | 518 | 526 | 222,600 |
| 2024/07/01 | 531 | 548 | 516 | 523 | 347,200 |
| 2024/06/28 | 526 | 534 | 521 | 530 | 181,200 |
| 2024/06/27 | 532 | 548 | 523 | 525 | 415,900 |
| 2024/06/26 | 529 | 529 | 517 | 526 | 216,400 |
| 2024/06/25 | 523 | 528 | 507 | 524 | 368,700 |
| 2024/06/24 | 557 | 557 | 518 | 525 | 738,500 |
| 2024/06/21 | 558 | 576 | 558 | 567 | 327,900 |
| 2024/06/20 | 524 | 558 | 519 | 558 | 440,400 |
| 2024/06/19 | 524 | 529 | 516 | 523 | 106,400 |
| 2024/06/18 | 522 | 539 | 517 | 524 | 124,700 |
| 2024/06/17 | 525 | 543 | 516 | 522 | 222,200 |
| 2024/06/14 | 527 | 535 | 517 | 522 | 236,300 |
| 2024/06/13 | 514 | 523 | 505 | 520 | 109,800 |
| 2024/06/12 | 514 | 514 | 508 | 509 | 55,000 |
| 2024/06/11 | 514 | 517 | 510 | 511 | 50,900 |
| 2024/06/10 | 521 | 521 | 507 | 512 | 110,400 |
| 2024/06/07 | 512 | 523 | 503 | 522 | 121,000 |
| 2024/06/06 | 515 | 528 | 506 | 511 | 179,900 |
| 2024/06/05 | 521 | 526 | 501 | 506 | 233,600 |
| 2024/06/04 | 515 | 525 | 512 | 521 | 107,700 |
| 2024/06/03 | 519 | 533 | 509 | 514 | 392,800 |
| 2024/05/31 | 460 | 515 | 460 | 512 | 558,800 |
| 2024/05/30 | 458 | 477 | 457 | 457 | 157,400 |
| 2024/05/29 | 470 | 472 | 462 | 466 | 126,300 |
| 2024/05/28 | 471 | 478 | 467 | 473 | 127,300 |
| 2024/05/27 | 486 | 494 | 471 | 474 | 183,500 |
| 2024/05/24 | 492 | 502 | 481 | 490 | 265,200 |
| 2024/05/23 | 496 | 508 | 495 | 500 | 201,700 |
| 2024/05/22 | 475 | 510 | 473 | 496 | 418,600 |
| 2024/05/21 | 486 | 486 | 473 | 475 | 121,700 |
| 2024/05/20 | 485 | 495 | 471 | 485 | 254,500 |
| 2024/05/17 | 450 | 488 | 450 | 484 | 442,600 |
| 2024/05/16 | 498 | 499 | 441 | 448 | 668,100 |
| 2024/05/15 | 524 | 525 | 491 | 491 | 378,100 |
| 2024/05/14 | 524 | 526 | 513 | 520 | 211,700 |
| 2024/05/13 | 520 | 532 | 513 | 524 | 293,200 |
| 2024/05/10 | 497 | 518 | 492 | 515 | 231,900 |
| 2024/05/09 | 507 | 507 | 478 | 489 | 477,900 |
| 2024/05/08 | 516 | 518 | 509 | 513 | 109,100 |
| 2024/05/07 | 508 | 530 | 507 | 517 | 156,900 |
| 2024/05/02 | 515 | 519 | 498 | 507 | 284,000 |
| 2024/05/01 | 520 | 532 | 514 | 526 | 161,800 |
| 2024/04/30 | 540 | 541 | 524 | 527 | 142,200 |
| 2024/04/26 | 534 | 550 | 494 | 531 | 271,300 |
| 2024/04/26 | 1 -> 5.00 分割 | ||||
| 2024/04/25 | 2,761 | 2,774 | 2,691 | 2,703 | 63,200 |
| 2024/04/24 | 2,828 | 2,845 | 2,746 | 2,779 | 60,700 |
| 2024/04/23 | 2,690 | 2,797 | 2,690 | 2,797 | 63,900 |
| 2024/04/22 | 2,594 | 2,688 | 2,578 | 2,687 | 49,000 |
| 2024/04/19 | 2,647 | 2,681 | 2,562 | 2,573 | 60,900 |
| 2024/04/18 | 2,626 | 2,713 | 2,614 | 2,618 | 58,900 |
| 2024/04/17 | 2,800 | 2,829 | 2,646 | 2,664 | 74,900 |
| 2024/04/16 | 2,712 | 2,776 | 2,698 | 2,762 | 47,700 |
| 2024/04/15 | 2,744 | 2,824 | 2,716 | 2,733 | 56,900 |
| 2024/04/12 | 2,845 | 2,845 | 2,736 | 2,765 | 72,100 |
| 2024/04/11 | 2,902 | 2,932 | 2,800 | 2,869 | 83,200 |
| 2024/04/10 | 3,040 | 3,100 | 2,876 | 2,900 | 182,500 |
| 2024/04/09 | 2,831 | 3,140 | 2,804 | 2,997 | 383,500 |
| 2024/04/08 | 2,709 | 2,888 | 2,672 | 2,881 | 128,700 |
| 2024/04/05 | 2,558 | 2,670 | 2,550 | 2,651 | 63,200 |
| 2024/04/04 | 2,580 | 2,636 | 2,542 | 2,608 | 57,700 |
| 2024/04/03 | 2,500 | 2,605 | 2,476 | 2,571 | 73,100 |
| 2024/04/02 | 2,600 | 2,648 | 2,500 | 2,535 | 75,700 |
| 2024/04/01 | 2,710 | 2,710 | 2,556 | 2,597 | 159,600 |
| 2024/03/29 | 2,756 | 2,820 | 2,738 | 2,794 | 92,900 |
| 2024/03/28 | 2,890 | 2,940 | 2,706 | 2,706 | 133,100 |
| 2024/03/27 | 2,802 | 2,844 | 2,762 | 2,835 | 84,300 |
| 2024/03/26 | 2,829 | 2,861 | 2,770 | 2,824 | 73,000 |
| 2024/03/25 | 2,825 | 2,877 | 2,734 | 2,799 | 92,100 |
| 2024/03/22 | 2,746 | 2,837 | 2,706 | 2,798 | 148,000 |
| 2024/03/21 | 2,420 | 2,797 | 2,420 | 2,788 | 249,100 |
| 2024/03/19 | 2,415 | 2,457 | 2,391 | 2,408 | 24,500 |
| 2024/03/18 | 2,499 | 2,499 | 2,379 | 2,415 | 70,600 |
| 2024/03/15 | 2,452 | 2,522 | 2,447 | 2,499 | 53,400 |
| 2024/03/14 | 2,462 | 2,529 | 2,460 | 2,475 | 68,800 |
| 2024/03/13 | 2,450 | 2,519 | 2,430 | 2,453 | 97,300 |
| 2024/03/12 | 2,279 | 2,440 | 2,245 | 2,412 | 92,300 |
| 2024/03/11 | 2,350 | 2,435 | 2,311 | 2,338 | 102,700 |
| 2024/03/08 | 2,200 | 2,420 | 2,189 | 2,370 | 202,700 |
| 2024/03/07 | 2,209 | 2,230 | 2,166 | 2,200 | 67,600 |
| 2024/03/06 | 2,235 | 2,255 | 2,160 | 2,232 | 110,400 |
| 2024/03/05 | 2,136 | 2,309 | 2,100 | 2,279 | 362,800 |
| 2024/03/04 | 2,036 | 2,038 | 1,993 | 2,010 | 69,000 |
| 2024/03/01 | 2,139 | 2,140 | 2,002 | 2,036 | 110,200 |
| 2024/02/29 | 2,136 | 2,152 | 2,094 | 2,127 | 45,700 |
| 2024/02/28 | 2,084 | 2,148 | 2,084 | 2,126 | 50,200 |
| 2024/02/27 | 2,086 | 2,107 | 2,043 | 2,048 | 36,500 |
| 2024/02/26 | 2,076 | 2,101 | 2,047 | 2,082 | 50,700 |
| 2024/02/22 | 2,111 | 2,141 | 2,041 | 2,083 | 70,600 |
| 2024/02/21 | 2,195 | 2,196 | 2,098 | 2,110 | 66,600 |
| 2024/02/20 | 2,120 | 2,240 | 2,095 | 2,221 | 86,100 |
| 2024/02/19 | 2,100 | 2,179 | 2,083 | 2,111 | 54,000 |
| 2024/02/16 | 2,218 | 2,218 | 2,060 | 2,109 | 200,200 |
| 2024/02/15 | 2,352 | 2,352 | 2,200 | 2,210 | 238,100 |
| 2024/02/14 | 2,400 | 2,449 | 2,351 | 2,428 | 102,000 |
| 2024/02/13 | 2,436 | 2,463 | 2,405 | 2,436 | 74,700 |
| 2024/02/09 | 2,490 | 2,540 | 2,455 | 2,460 | 73,400 |
| 2024/02/08 | 2,520 | 2,533 | 2,425 | 2,503 | 120,600 |
| 2024/02/07 | 2,399 | 2,485 | 2,380 | 2,485 | 131,800 |
| 2024/02/06 | 2,330 | 2,430 | 2,325 | 2,382 | 135,700 |
| 2024/02/05 | 2,302 | 2,348 | 2,283 | 2,337 | 70,500 |
| 2024/02/02 | 2,395 | 2,422 | 2,329 | 2,330 | 83,700 |
| 2024/02/01 | 2,445 | 2,445 | 2,329 | 2,365 | 137,600 |
| 2024/01/31 | 2,417 | 2,468 | 2,378 | 2,468 | 60,500 |
| 2024/01/30 | 2,441 | 2,443 | 2,373 | 2,418 | 46,400 |
| 2024/01/29 | 2,458 | 2,477 | 2,406 | 2,425 | 64,300 |
| 2024/01/26 | 2,460 | 2,547 | 2,436 | 2,479 | 134,500 |
| 2024/01/25 | 2,446 | 2,477 | 2,430 | 2,435 | 57,600 |
| 2024/01/24 | 2,503 | 2,530 | 2,432 | 2,461 | 100,600 |
| 2024/01/23 | 2,573 | 2,581 | 2,493 | 2,513 | 141,300 |
| 2024/01/22 | 2,501 | 2,594 | 2,450 | 2,572 | 230,500 |
| 2024/01/19 | 2,352 | 2,507 | 2,344 | 2,481 | 287,100 |
| 2024/01/18 | 2,219 | 2,374 | 2,212 | 2,349 | 132,000 |
| 2024/01/17 | 2,291 | 2,339 | 2,242 | 2,242 | 121,600 |
| 2024/01/16 | 2,406 | 2,442 | 2,314 | 2,341 | 162,400 |
| 2024/01/15 | 2,350 | 2,443 | 2,326 | 2,425 | 157,000 |
| 2024/01/12 | 2,311 | 2,365 | 2,261 | 2,354 | 149,000 |
| 2024/01/11 | 2,227 | 2,322 | 2,195 | 2,295 | 142,900 |
| 2024/01/10 | 2,225 | 2,252 | 2,192 | 2,207 | 80,600 |
| 2024/01/09 | 2,187 | 2,238 | 2,163 | 2,238 | 89,800 |
| 2024/01/05 | 2,211 | 2,215 | 2,159 | 2,195 | 93,100 |
| 2024/01/04 | 2,242 | 2,258 | 2,191 | 2,211 | 102,000 |
| 2023/12/29 | 2,133 | 2,245 | 2,107 | 2,232 | 300,400 |
| 2023/12/28 | 2,223 | 2,240 | 2,107 | 2,163 | 305,400 |
| 2023/12/27 | 2,218 | 2,337 | 2,196 | 2,264 | 240,200 |
| 2023/12/26 | 2,365 | 2,406 | 2,124 | 2,212 | 488,900 |
| 2023/12/25 | 2,249 | 2,409 | 2,231 | 2,390 | 357,700 |
| 2023/12/22 | 2,211 | 2,249 | 2,191 | 2,230 | 84,200 |
| 2023/12/21 | 2,184 | 2,237 | 2,159 | 2,210 | 118,500 |
| 2023/12/20 | 2,157 | 2,249 | 2,150 | 2,201 | 179,800 |
| 2023/12/19 | 2,221 | 2,224 | 2,111 | 2,179 | 266,700 |
| 2023/12/18 | 2,071 | 2,230 | 2,070 | 2,226 | 601,100 |
| 2023/12/15 | 1,858 | 2,099 | 1,851 | 2,070 | 536,700 |
| 2023/12/14 | 1,849 | 1,887 | 1,839 | 1,848 | 113,100 |
| 2023/12/13 | 1,811 | 1,839 | 1,790 | 1,830 | 79,900 |
| 2023/12/12 | 1,841 | 1,867 | 1,811 | 1,817 | 123,000 |
| 2023/12/11 | 1,754 | 1,840 | 1,754 | 1,821 | 116,000 |
| 2023/12/08 | 1,730 | 1,762 | 1,704 | 1,752 | 103,400 |
| 2023/12/07 | 1,765 | 1,765 | 1,685 | 1,730 | 198,300 |
| 2023/12/06 | 1,783 | 1,820 | 1,766 | 1,766 | 74,100 |
| 2023/12/05 | 1,809 | 1,809 | 1,756 | 1,794 | 93,700 |
| 2023/12/04 | 1,760 | 1,833 | 1,730 | 1,814 | 181,400 |
| 2023/12/01 | 1,860 | 1,867 | 1,740 | 1,753 | 459,700 |
| 2023/11/30 | 1,851 | 1,942 | 1,830 | 1,928 | 202,500 |
| 2023/11/29 | 1,810 | 1,879 | 1,770 | 1,870 | 158,700 |
| 2023/11/28 | 1,830 | 1,856 | 1,803 | 1,817 | 68,600 |
| 2023/11/27 | 1,871 | 1,896 | 1,829 | 1,850 | 121,400 |
| 2023/11/24 | 1,806 | 1,881 | 1,774 | 1,871 | 194,900 |
| 2023/11/22 | 1,769 | 1,833 | 1,758 | 1,806 | 159,700 |
| 2023/11/21 | 1,757 | 1,814 | 1,744 | 1,778 | 303,500 |
| 2023/11/20 | 1,650 | 1,746 | 1,632 | 1,735 | 217,900 |
| 2023/11/17 | 1,608 | 1,676 | 1,602 | 1,650 | 214,300 |
| 2023/11/16 | 1,782 | 1,783 | 1,620 | 1,639 | 510,000 |
| 2023/11/15 | 1,600 | 1,760 | 1,582 | 1,760 | 534,900 |
| 2023/11/14 | 1,483 | 1,493 | 1,448 | 1,460 | 131,800 |
| 2023/11/13 | 1,499 | 1,506 | 1,467 | 1,477 | 68,100 |
| 2023/11/10 | 1,461 | 1,497 | 1,448 | 1,484 | 31,700 |
| 2023/11/09 | 1,469 | 1,486 | 1,447 | 1,480 | 36,800 |
| 2023/11/08 | 1,507 | 1,520 | 1,460 | 1,469 | 64,400 |
| 2023/11/07 | 1,545 | 1,549 | 1,503 | 1,517 | 45,900 |
| 2023/11/06 | 1,440 | 1,531 | 1,428 | 1,521 | 97,200 |
| 2023/11/02 | 1,414 | 1,430 | 1,402 | 1,414 | 35,400 |
| 2023/11/01 | 1,442 | 1,444 | 1,386 | 1,411 | 75,800 |
| 2023/10/31 | 1,359 | 1,399 | 1,325 | 1,391 | 92,800 |
| 2023/10/30 | 1,365 | 1,386 | 1,342 | 1,359 | 54,400 |
| 2023/10/27 | 1,358 | 1,387 | 1,334 | 1,384 | 61,100 |
| 2023/10/26 | 1,370 | 1,379 | 1,345 | 1,351 | 55,300 |
| 2023/10/25 | 1,379 | 1,432 | 1,377 | 1,390 | 105,700 |
| 2023/10/24 | 1,304 | 1,362 | 1,243 | 1,362 | 154,900 |
| 2023/10/23 | 1,350 | 1,360 | 1,294 | 1,294 | 120,700 |
| 2023/10/20 | 1,375 | 1,381 | 1,331 | 1,371 | 87,700 |
| 2023/10/19 | 1,411 | 1,425 | 1,368 | 1,387 | 116,000 |
| 2023/10/18 | 1,464 | 1,491 | 1,428 | 1,436 | 73,100 |
| 2023/10/17 | 1,510 | 1,539 | 1,446 | 1,464 | 122,400 |
| 2023/10/16 | 1,503 | 1,555 | 1,492 | 1,510 | 62,400 |
| 2023/10/13 | 1,575 | 1,575 | 1,514 | 1,519 | 82,500 |
| 2023/10/12 | 1,611 | 1,611 | 1,567 | 1,587 | 37,500 |
| 2023/10/11 | 1,600 | 1,625 | 1,585 | 1,611 | 21,300 |
| 2023/10/10 | 1,605 | 1,633 | 1,581 | 1,603 | 37,800 |
| 2023/10/06 | 1,595 | 1,625 | 1,580 | 1,602 | 40,600 |
| 2023/10/05 | 1,550 | 1,592 | 1,519 | 1,580 | 88,700 |
| 2023/10/04 | 1,574 | 1,604 | 1,512 | 1,533 | 173,500 |
| 2023/10/03 | 1,665 | 1,694 | 1,635 | 1,636 | 96,800 |