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 |
|---|---|---|---|---|---|
| 2025/07/31 | 313 | 317 | 313 | 315 | 60,100 |
| 2025/07/30 | 315 | 317 | 311 | 313 | 60,800 |
| 2025/07/29 | 314 | 315 | 312 | 312 | 65,400 |
| 2025/07/28 | 319 | 323 | 313 | 315 | 177,900 |
| 2025/07/25 | 315 | 318 | 311 | 317 | 86,200 |
| 2025/07/24 | 314 | 316 | 313 | 315 | 71,600 |
| 2025/07/23 | 310 | 314 | 309 | 312 | 62,800 |
| 2025/07/22 | 314 | 317 | 308 | 308 | 134,600 |
| 2025/07/18 | 320 | 321 | 306 | 309 | 172,700 |
| 2025/07/17 | 323 | 324 | 315 | 319 | 109,800 |
| 2025/07/16 | 316 | 330 | 311 | 323 | 247,100 |
| 2025/07/15 | 312 | 319 | 310 | 314 | 181,300 |
| 2025/07/14 | 303 | 312 | 303 | 310 | 126,200 |
| 2025/07/11 | 304 | 307 | 303 | 303 | 37,900 |
| 2025/07/10 | 307 | 307 | 301 | 302 | 41,200 |
| 2025/07/09 | 298 | 309 | 298 | 307 | 128,400 |
| 2025/07/08 | 289 | 302 | 289 | 298 | 119,000 |
| 2025/07/07 | 286 | 292 | 286 | 288 | 74,400 |
| 2025/07/04 | 288 | 290 | 285 | 285 | 67,500 |
| 2025/07/03 | 291 | 291 | 285 | 287 | 100,800 |
| 2025/07/02 | 297 | 298 | 288 | 291 | 127,900 |
| 2025/07/01 | 298 | 306 | 292 | 299 | 166,400 |
| 2025/06/30 | 297 | 306 | 296 | 300 | 129,600 |
| 2025/06/27 | 293 | 300 | 292 | 297 | 139,700 |
| 2025/06/26 | 291 | 293 | 290 | 291 | 62,000 |
| 2025/06/25 | 290 | 290 | 283 | 290 | 64,400 |
| 2025/06/24 | 286 | 289 | 285 | 288 | 84,000 |
| 2025/06/23 | 286 | 290 | 282 | 284 | 144,800 |
| 2025/06/20 | 297 | 298 | 290 | 290 | 110,200 |
| 2025/06/19 | 299 | 301 | 295 | 295 | 78,900 |
| 2025/06/18 | 291 | 300 | 290 | 299 | 106,700 |
| 2025/06/17 | 286 | 293 | 286 | 291 | 85,200 |
| 2025/06/16 | 287 | 289 | 283 | 287 | 93,400 |
| 2025/06/13 | 293 | 293 | 283 | 287 | 146,000 |
| 2025/06/12 | 291 | 293 | 290 | 291 | 35,700 |
| 2025/06/11 | 292 | 295 | 290 | 290 | 110,700 |
| 2025/06/10 | 286 | 292 | 286 | 290 | 68,000 |
| 2025/06/09 | 289 | 290 | 284 | 286 | 105,700 |
| 2025/06/06 | 287 | 291 | 286 | 287 | 51,400 |
| 2025/06/05 | 290 | 292 | 285 | 288 | 128,100 |
| 2025/06/04 | 286 | 294 | 286 | 290 | 97,200 |
| 2025/06/03 | 287 | 288 | 284 | 286 | 127,300 |
| 2025/06/02 | 299 | 299 | 287 | 287 | 186,400 |
| 2025/05/30 | 293 | 300 | 292 | 299 | 136,400 |
| 2025/05/29 | 295 | 297 | 293 | 293 | 47,300 |
| 2025/05/28 | 295 | 297 | 294 | 295 | 61,400 |
| 2025/05/27 | 294 | 298 | 294 | 294 | 60,400 |
| 2025/05/26 | 289 | 295 | 285 | 295 | 103,600 |
| 2025/05/23 | 290 | 291 | 287 | 287 | 56,900 |
| 2025/05/22 | 285 | 291 | 282 | 290 | 109,200 |
| 2025/05/21 | 287 | 293 | 286 | 288 | 135,400 |
| 2025/05/20 | 301 | 302 | 288 | 289 | 275,300 |
| 2025/05/19 | 298 | 298 | 291 | 296 | 151,900 |
| 2025/05/16 | 310 | 317 | 297 | 298 | 549,100 |
| 2025/05/15 | 329 | 329 | 323 | 325 | 95,200 |
| 2025/05/14 | 331 | 331 | 326 | 326 | 61,700 |
| 2025/05/13 | 328 | 335 | 326 | 331 | 175,100 |
| 2025/05/12 | 324 | 326 | 321 | 324 | 98,100 |
| 2025/05/09 | 321 | 326 | 319 | 323 | 143,100 |
| 2025/05/08 | 321 | 325 | 317 | 320 | 147,100 |
| 2025/05/07 | 317 | 322 | 315 | 321 | 54,600 |
| 2025/05/02 | 317 | 323 | 315 | 317 | 120,800 |
| 2025/05/01 | 313 | 316 | 310 | 314 | 90,000 |
| 2025/04/30 | 313 | 318 | 300 | 310 | 870,000 |
| 2025/04/28 | 309 | 321 | 304 | 312 | 455,800 |
| 2025/04/25 | 311 | 312 | 300 | 308 | 201,000 |
| 2025/04/24 | 308 | 314 | 304 | 311 | 126,200 |
| 2025/04/23 | 320 | 320 | 312 | 313 | 90,500 |
| 2025/04/22 | 316 | 319 | 313 | 318 | 52,800 |
| 2025/04/21 | 318 | 323 | 317 | 319 | 55,300 |
| 2025/04/18 | 312 | 319 | 312 | 318 | 79,300 |
| 2025/04/17 | 316 | 316 | 308 | 312 | 133,300 |
| 2025/04/16 | 325 | 325 | 316 | 319 | 109,800 |
| 2025/04/15 | 324 | 335 | 323 | 324 | 187,400 |
| 2025/04/14 | 322 | 332 | 322 | 324 | 248,500 |
| 2025/04/11 | 296 | 316 | 292 | 314 | 669,200 |
| 2025/04/10 | 300 | 307 | 290 | 304 | 468,300 |
| 2025/04/09 | 307 | 310 | 260 | 276 | 2,289,900 |
| 2025/04/08 | 291 | 315 | 291 | 312 | 522,300 |
| 2025/04/07 | 278 | 295 | 275 | 275 | 568,900 |
| 2025/04/04 | 306 | 311 | 296 | 310 | 493,600 |
| 2025/04/03 | 321 | 321 | 310 | 318 | 469,000 |
| 2025/04/02 | 344 | 344 | 333 | 333 | 175,800 |
| 2025/04/01 | 354 | 355 | 336 | 344 | 360,100 |
| 2025/03/31 | 356 | 363 | 352 | 359 | 150,800 |
| 2025/03/28 | 359 | 363 | 357 | 358 | 78,500 |
| 2025/03/27 | 365 | 365 | 357 | 359 | 140,500 |
| 2025/03/26 | 359 | 366 | 359 | 364 | 90,200 |
| 2025/03/25 | 362 | 364 | 357 | 358 | 63,900 |
| 2025/03/24 | 358 | 364 | 357 | 361 | 268,100 |
| 2025/03/21 | 356 | 359 | 355 | 355 | 112,300 |
| 2025/03/19 | 371 | 373 | 350 | 352 | 635,500 |
| 2025/03/18 | 374 | 374 | 370 | 371 | 53,100 |
| 2025/03/17 | 369 | 374 | 368 | 371 | 74,300 |
| 2025/03/14 | 361 | 368 | 360 | 368 | 37,300 |
| 2025/03/13 | 361 | 370 | 361 | 363 | 101,900 |
| 2025/03/12 | 352 | 361 | 352 | 360 | 76,900 |
| 2025/03/11 | 351 | 355 | 346 | 353 | 103,800 |
| 2025/03/10 | 352 | 358 | 352 | 352 | 60,100 |
| 2025/03/07 | 349 | 356 | 348 | 351 | 91,200 |
| 2025/03/06 | 350 | 353 | 349 | 349 | 54,900 |
| 2025/03/05 | 351 | 355 | 348 | 349 | 82,900 |
| 2025/03/04 | 348 | 354 | 347 | 354 | 93,000 |
| 2025/03/03 | 352 | 355 | 345 | 348 | 149,300 |
| 2025/02/28 | 358 | 362 | 345 | 346 | 316,500 |
| 2025/02/27 | 357 | 367 | 355 | 359 | 169,000 |
| 2025/02/26 | 360 | 360 | 347 | 355 | 208,700 |
| 2025/02/25 | 346 | 361 | 345 | 360 | 157,700 |
| 2025/02/21 | 353 | 353 | 344 | 347 | 317,300 |
| 2025/02/20 | 355 | 356 | 352 | 353 | 145,300 |
| 2025/02/19 | 367 | 367 | 352 | 355 | 566,500 |
| 2025/02/18 | 360 | 371 | 358 | 360 | 284,600 |
| 2025/02/17 | 345 | 365 | 344 | 361 | 577,100 |
| 2025/02/14 | 392 | 396 | 390 | 393 | 282,800 |
| 2025/02/13 | 406 | 406 | 398 | 398 | 169,800 |
| 2025/02/12 | 399 | 405 | 395 | 405 | 157,900 |
| 2025/02/10 | 396 | 401 | 394 | 396 | 193,700 |
| 2025/02/07 | 392 | 398 | 390 | 396 | 138,300 |
| 2025/02/06 | 392 | 397 | 392 | 395 | 140,300 |
| 2025/02/05 | 393 | 393 | 385 | 391 | 147,900 |
| 2025/02/04 | 390 | 395 | 386 | 394 | 195,600 |
| 2025/02/03 | 390 | 394 | 378 | 385 | 463,900 |
| 2025/01/31 | 378 | 387 | 378 | 384 | 164,100 |
| 2025/01/30 | 376 | 381 | 374 | 378 | 118,700 |
| 2025/01/29 | 380 | 384 | 374 | 377 | 248,300 |
| 2025/01/28 | 371 | 380 | 370 | 378 | 147,700 |
| 2025/01/27 | 371 | 375 | 368 | 374 | 129,500 |
| 2025/01/24 | 355 | 371 | 353 | 370 | 195,300 |
| 2025/01/23 | 361 | 361 | 346 | 353 | 412,800 |
| 2025/01/22 | 366 | 368 | 356 | 360 | 331,000 |
| 2025/01/21 | 371 | 371 | 364 | 366 | 167,800 |
| 2025/01/20 | 366 | 374 | 365 | 370 | 113,100 |
| 2025/01/17 | 366 | 368 | 358 | 363 | 333,900 |
| 2025/01/16 | 374 | 375 | 368 | 369 | 231,700 |
| 2025/01/15 | 378 | 381 | 372 | 372 | 158,700 |
| 2025/01/14 | 384 | 384 | 375 | 377 | 170,700 |
| 2025/01/10 | 385 | 390 | 381 | 386 | 121,000 |
| 2025/01/09 | 393 | 393 | 384 | 387 | 227,800 |
| 2025/01/08 | 400 | 401 | 393 | 397 | 191,300 |
| 2025/01/07 | 423 | 424 | 397 | 403 | 402,000 |
| 2025/01/06 | 405 | 419 | 396 | 417 | 455,400 |
| 2024/12/30 | 387 | 396 | 387 | 391 | 158,200 |
| 2024/12/27 | 384 | 388 | 382 | 385 | 87,300 |
| 2024/12/26 | 384 | 389 | 379 | 379 | 187,600 |
| 2024/12/25 | 379 | 382 | 375 | 381 | 198,000 |
| 2024/12/24 | 380 | 384 | 375 | 378 | 180,600 |
| 2024/12/23 | 387 | 390 | 378 | 381 | 131,800 |
| 2024/12/20 | 379 | 387 | 378 | 383 | 150,800 |
| 2024/12/19 | 374 | 380 | 373 | 378 | 144,000 |
| 2024/12/18 | 380 | 381 | 376 | 380 | 133,900 |
| 2024/12/17 | 382 | 387 | 379 | 380 | 130,400 |
| 2024/12/16 | 392 | 394 | 379 | 380 | 267,600 |
| 2024/12/13 | 395 | 397 | 392 | 392 | 103,900 |
| 2024/12/12 | 397 | 403 | 395 | 399 | 116,700 |
| 2024/12/11 | 396 | 401 | 390 | 394 | 198,300 |
| 2024/12/10 | 405 | 408 | 396 | 397 | 169,400 |
| 2024/12/09 | 401 | 408 | 394 | 406 | 187,800 |
| 2024/12/06 | 407 | 410 | 395 | 398 | 281,500 |
| 2024/12/05 | 406 | 418 | 405 | 409 | 165,200 |
| 2024/12/04 | 413 | 418 | 404 | 406 | 297,300 |
| 2024/12/03 | 423 | 429 | 415 | 416 | 252,600 |
| 2024/12/02 | 448 | 454 | 413 | 420 | 725,600 |
| 2024/11/29 | 434 | 438 | 427 | 433 | 318,400 |
| 2024/11/28 | 435 | 441 | 427 | 437 | 309,200 |
| 2024/11/27 | 436 | 441 | 426 | 436 | 277,500 |
| 2024/11/26 | 432 | 439 | 419 | 436 | 335,400 |
| 2024/11/25 | 435 | 439 | 422 | 433 | 369,500 |
| 2024/11/22 | 417 | 431 | 410 | 429 | 398,400 |
| 2024/11/21 | 411 | 421 | 404 | 416 | 391,000 |
| 2024/11/20 | 404 | 411 | 401 | 408 | 264,700 |
| 2024/11/19 | 393 | 407 | 393 | 403 | 171,700 |
| 2024/11/18 | 390 | 405 | 390 | 393 | 220,600 |
| 2024/11/15 | 381 | 396 | 372 | 392 | 381,500 |
| 2024/11/14 | 390 | 394 | 382 | 385 | 476,100 |
| 2024/11/13 | 389 | 396 | 385 | 390 | 231,400 |
| 2024/11/12 | 389 | 395 | 386 | 389 | 167,400 |
| 2024/11/11 | 390 | 390 | 385 | 387 | 101,400 |
| 2024/11/08 | 387 | 392 | 385 | 388 | 87,700 |
| 2024/11/07 | 381 | 389 | 381 | 385 | 140,300 |
| 2024/11/06 | 382 | 385 | 379 | 379 | 92,200 |
| 2024/11/05 | 383 | 387 | 379 | 385 | 95,500 |
| 2024/11/01 | 380 | 388 | 378 | 384 | 120,400 |
| 2024/10/31 | 385 | 390 | 381 | 385 | 110,900 |
| 2024/10/30 | 394 | 394 | 385 | 389 | 94,700 |
| 2024/10/29 | 385 | 395 | 381 | 392 | 145,700 |
| 2024/10/28 | 363 | 384 | 363 | 380 | 187,700 |
| 2024/10/25 | 370 | 375 | 363 | 366 | 181,700 |
| 2024/10/24 | 368 | 374 | 361 | 369 | 135,300 |
| 2024/10/23 | 365 | 374 | 364 | 368 | 187,700 |
| 2024/10/22 | 379 | 379 | 365 | 366 | 271,200 |
| 2024/10/21 | 383 | 383 | 376 | 379 | 173,100 |
| 2024/10/18 | 380 | 387 | 377 | 380 | 96,200 |
| 2024/10/17 | 380 | 383 | 378 | 380 | 84,700 |
| 2024/10/16 | 375 | 381 | 371 | 380 | 92,200 |
| 2024/10/15 | 372 | 382 | 371 | 378 | 121,700 |
| 2024/10/11 | 377 | 379 | 370 | 370 | 239,300 |
| 2024/10/10 | 387 | 387 | 377 | 379 | 169,500 |
| 2024/10/09 | 383 | 390 | 382 | 387 | 95,100 |
| 2024/10/08 | 386 | 388 | 381 | 383 | 104,100 |
| 2024/10/07 | 389 | 396 | 388 | 390 | 132,700 |