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 |
---|---|---|---|---|---|
2024/03/27 | 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 |
2023/10/02 | 1,763 | 1,764 | 1,654 | 1,658 | 153,600 |
2023/09/29 | 1,775 | 1,812 | 1,731 | 1,755 | 86,400 |
2023/09/28 | 1,845 | 1,899 | 1,731 | 1,763 | 219,200 |
2023/09/27 | 1,800 | 1,842 | 1,790 | 1,825 | 187,700 |
2023/09/26 | 1,793 | 1,805 | 1,762 | 1,790 | 70,600 |
2023/09/25 | 1,781 | 1,795 | 1,747 | 1,764 | 102,800 |
2023/09/22 | 1,788 | 1,820 | 1,773 | 1,782 | 55,600 |
2023/09/21 | 1,798 | 1,820 | 1,756 | 1,788 | 57,600 |
2023/09/20 | 1,859 | 1,885 | 1,805 | 1,810 | 68,900 |
2023/09/19 | 1,810 | 1,906 | 1,790 | 1,870 | 122,600 |
2023/09/15 | 1,838 | 1,850 | 1,791 | 1,814 | 73,000 |
2023/09/14 | 1,810 | 1,831 | 1,783 | 1,820 | 70,300 |
2023/09/13 | 1,777 | 1,825 | 1,764 | 1,805 | 58,000 |
2023/09/12 | 1,830 | 1,865 | 1,765 | 1,780 | 94,600 |
2023/09/11 | 1,802 | 1,889 | 1,798 | 1,812 | 206,500 |
2023/09/08 | 1,730 | 1,818 | 1,718 | 1,756 | 130,100 |
2023/09/07 | 1,648 | 1,756 | 1,648 | 1,754 | 263,400 |
2023/09/06 | 1,624 | 1,632 | 1,600 | 1,608 | 42,200 |
2023/09/05 | 1,611 | 1,630 | 1,600 | 1,628 | 28,800 |
2023/09/04 | 1,633 | 1,643 | 1,615 | 1,619 | 34,300 |
2023/09/01 | 1,656 | 1,678 | 1,632 | 1,637 | 74,700 |
2023/08/31 | 1,699 | 1,705 | 1,672 | 1,691 | 44,000 |
2023/08/30 | 1,652 | 1,683 | 1,646 | 1,682 | 57,000 |
2023/08/29 | 1,623 | 1,647 | 1,623 | 1,643 | 27,700 |
2023/08/28 | 1,622 | 1,660 | 1,607 | 1,625 | 42,700 |
2023/08/25 | 1,582 | 1,635 | 1,579 | 1,625 | 41,900 |
2023/08/24 | 1,580 | 1,617 | 1,575 | 1,597 | 39,700 |
2023/08/23 | 1,593 | 1,609 | 1,575 | 1,608 | 51,700 |
2023/08/22 | 1,646 | 1,658 | 1,570 | 1,575 | 126,500 |
2023/08/21 | 1,597 | 1,652 | 1,597 | 1,636 | 63,200 |
2023/08/18 | 1,576 | 1,617 | 1,562 | 1,591 | 76,800 |
2023/08/17 | 1,655 | 1,655 | 1,550 | 1,598 | 248,500 |
2023/08/16 | 1,696 | 1,731 | 1,640 | 1,670 | 212,100 |
2023/08/15 | 1,731 | 1,746 | 1,575 | 1,707 | 458,800 |
2023/08/14 | 1,798 | 1,840 | 1,758 | 1,771 | 351,100 |
2023/08/10 | 1,717 | 1,726 | 1,682 | 1,725 | 74,800 |
2023/08/09 | 1,719 | 1,734 | 1,691 | 1,713 | 57,500 |
2023/08/08 | 1,668 | 1,745 | 1,668 | 1,714 | 147,500 |
2023/08/07 | 1,597 | 1,640 | 1,575 | 1,640 | 48,700 |
2023/08/04 | 1,659 | 1,674 | 1,613 | 1,617 | 63,200 |
2023/08/03 | 1,646 | 1,690 | 1,632 | 1,674 | 65,900 |
2023/08/02 | 1,709 | 1,738 | 1,656 | 1,674 | 107,400 |
2023/08/01 | 1,668 | 1,728 | 1,655 | 1,708 | 265,600 |
2023/07/31 | 1,515 | 1,590 | 1,500 | 1,588 | 143,100 |
2023/07/28 | 1,473 | 1,500 | 1,456 | 1,485 | 94,300 |
2023/07/27 | 1,508 | 1,530 | 1,493 | 1,499 | 83,900 |
2023/07/26 | 1,565 | 1,565 | 1,512 | 1,516 | 79,400 |
2023/07/25 | 1,560 | 1,577 | 1,547 | 1,577 | 29,000 |
2023/07/24 | 1,557 | 1,589 | 1,546 | 1,560 | 54,800 |
2023/07/21 | 1,601 | 1,611 | 1,555 | 1,557 | 112,800 |
2023/07/20 | 1,598 | 1,655 | 1,594 | 1,608 | 74,500 |
2023/07/19 | 1,630 | 1,637 | 1,595 | 1,613 | 67,500 |
2023/07/18 | 1,672 | 1,675 | 1,624 | 1,632 | 43,100 |
2023/07/14 | 1,688 | 1,707 | 1,638 | 1,675 | 50,700 |
2023/07/13 | 1,638 | 1,685 | 1,614 | 1,676 | 71,000 |
2023/07/12 | 1,674 | 1,696 | 1,638 | 1,638 | 83,500 |
2023/07/11 | 1,743 | 1,752 | 1,673 | 1,681 | 84,200 |
2023/07/10 | 1,718 | 1,752 | 1,710 | 1,740 | 64,500 |
2023/07/07 | 1,691 | 1,733 | 1,680 | 1,720 | 64,100 |
2023/07/06 | 1,775 | 1,781 | 1,711 | 1,722 | 103,700 |
2023/07/05 | 1,792 | 1,844 | 1,764 | 1,805 | 145,200 |
2023/07/04 | 1,747 | 1,792 | 1,746 | 1,777 | 55,500 |
2023/07/03 | 1,830 | 1,862 | 1,732 | 1,778 | 278,000 |
2023/06/30 | 1,825 | 1,870 | 1,823 | 1,864 | 81,700 |
2023/06/29 | 1,830 | 1,832 | 1,798 | 1,818 | 72,800 |
2023/06/28 | 1,847 | 1,852 | 1,804 | 1,830 | 58,300 |
2023/06/27 | 1,836 | 1,862 | 1,800 | 1,846 | 71,100 |
2023/06/26 | 1,821 | 1,867 | 1,792 | 1,840 | 48,800 |
2023/06/23 | 1,860 | 1,883 | 1,803 | 1,845 | 85,800 |
2023/06/22 | 1,928 | 1,930 | 1,851 | 1,860 | 89,700 |
2023/06/21 | 1,900 | 1,934 | 1,885 | 1,922 | 84,900 |
2023/06/20 | 1,947 | 1,947 | 1,875 | 1,918 | 114,200 |
2023/06/19 | 1,991 | 2,015 | 1,922 | 1,944 | 214,800 |
2023/06/16 | 1,830 | 1,988 | 1,819 | 1,987 | 246,800 |
2023/06/15 | 1,835 | 1,857 | 1,783 | 1,819 | 89,000 |
2023/06/14 | 1,900 | 1,932 | 1,835 | 1,844 | 98,400 |
2023/06/13 | 1,919 | 1,920 | 1,842 | 1,888 | 106,600 |
2023/06/12 | 1,839 | 1,920 | 1,837 | 1,879 | 161,700 |
2023/06/09 | 1,770 | 1,829 | 1,749 | 1,822 | 103,400 |
2023/06/08 | 1,793 | 1,855 | 1,749 | 1,765 | 154,800 |
2023/06/07 | 1,731 | 1,790 | 1,712 | 1,787 | 105,900 |
2023/06/06 | 1,721 | 1,751 | 1,693 | 1,734 | 99,600 |
2023/06/05 | 1,675 | 1,768 | 1,657 | 1,749 | 161,900 |