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

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
2026/09/18 443 443 435 435 137,500
2026/09/17 439 447 439 442 97,300
2026/09/16 438 441 437 437 54,200
2026/09/15 435 440 434 438 77,500
2026/09/14 425 444 421 438 236,000
2026/09/11 425 425 415 424 148,000
2026/09/10 422 432 419 431 68,900
2026/09/09 428 429 423 423 95,300
2026/09/08 436 436 423 425 196,300
2026/09/07 440 441 435 435 91,300
2026/09/04 436 443 436 438 90,400
2026/09/03 436 444 436 438 123,300
2026/09/02 435 441 431 435 176,100
2026/09/01 452 465 436 439 289,600
2026/08/31 455 462 435 444 506,300
2026/08/28 463 468 459 465 217,900
2026/08/27 448 466 445 466 160,500
2026/08/26 444 454 444 448 114,600
2026/08/25 448 454 442 444 136,000
2026/08/24 425 453 425 442 357,000
2026/08/21 427 428 415 428 199,300
2026/08/20 430 437 428 429 198,700
2026/08/19 435 440 428 429 240,000
2026/08/18 444 451 431 441 248,700
2026/08/17 472 473 436 444 747,800
2026/08/14 481 490 472 480 458,900
2026/08/13 478 490 478 486 178,600
2026/08/12 459 482 459 480 262,800
2026/08/10 453 458 449 457 107,500
2026/08/07 447 450 442 449 99,600
2026/08/06 449 450 436 445 149,400
2026/08/05 443 454 440 446 147,700
2026/08/04 431 456 430 451 184,500
2026/08/03 413 441 412 435 268,700
2026/07/31 412 420 406 417 174,200
2026/07/30 417 422 410 419 158,900
2026/07/29 413 425 411 422 304,300
2026/07/28 433 436 399 405 541,700
2026/07/27 432 437 431 435 69,500
2026/07/24 426 437 420 431 193,200
2026/07/23 443 443 432 432 192,700
2026/07/22 465 467 442 444 216,500
2026/07/21 463 474 460 465 226,900
2026/07/17 463 467 441 455 270,900
2026/07/16 443 467 442 462 227,500
2026/07/15 448 449 436 440 109,600
2026/07/14 435 452 432 449 163,600
2026/07/13 453 455 430 435 333,200
2026/07/10 446 455 440 446 214,800
2026/07/09 438 448 433 446 125,100
2026/07/08 424 443 424 438 153,000
2026/07/07 438 438 419 424 159,400
2026/07/06 427 443 427 439 159,600
2026/07/03 430 434 422 424 94,000
2026/07/02 432 442 425 425 187,500
2026/07/01 415 443 415 432 306,500
2026/06/30 407 412 405 408 75,100
2026/06/29 406 415 401 404 92,800
2026/06/26 408 408 399 404 62,700
2026/06/25 410 411 400 408 84,300
2026/06/24 400 414 400 406 210,300
2026/06/23 393 400 389 400 105,500
2026/06/22 389 395 386 392 97,900
2026/06/19 380 389 378 389 69,500
2026/06/18 382 387 377 381 102,600
2026/06/17 380 393 380 384 123,000
2026/06/16 397 397 381 384 164,900
2026/06/15 396 402 394 396 149,100
2026/06/12 389 397 389 394 114,300
2026/06/11 379 394 376 388 122,200
2026/06/10 378 397 375 381 247,300
2026/06/09 359 395 359 380 364,500
2026/06/08 352 361 352 358 40,300
2026/06/05 356 363 356 359 47,900
2026/06/04 360 364 357 359 90,800
2026/06/03 358 358 347 357 116,600
2026/06/02 344 358 342 358 204,100
2026/06/01 349 351 342 344 109,400
2026/05/29 356 356 349 349 58,300
2026/05/28 355 358 353 353 23,500
2026/05/27 356 362 352 355 37,300
2026/05/26 354 359 349 357 36,900
2026/05/25 358 358 344 354 64,000
2026/05/22 351 353 347 351 55,700
2026/05/21 351 355 350 352 58,300
2026/05/20 366 366 345 347 140,800
2026/05/19 362 372 362 366 106,800
2026/05/18 361 365 349 358 224,500
2026/05/15 343 349 338 346 105,600
2026/05/14 342 343 338 339 57,800
2026/05/13 341 346 341 343 39,200
2026/05/12 349 349 341 341 69,500
2026/05/11 350 358 349 351 58,100
2026/05/08 338 351 338 350 86,100
2026/05/07 345 346 333 343 121,300
2026/05/01 335 344 333 342 118,600
2026/04/30 337 337 331 333 56,500
2026/04/28 329 338 328 338 104,900
2026/04/27 329 331 325 326 93,200
2026/04/24 332 334 329 329 42,400
2026/04/23 335 336 330 331 36,100
2026/04/22 340 341 335 336 31,200
2026/04/21 339 341 337 340 40,400
2026/04/20 333 340 331 337 77,500
2026/04/17 327 332 327 332 57,200
2026/04/16 328 330 325 327 98,800
2026/04/15 327 333 326 327 38,400
2026/04/14 326 329 325 326 37,000
2026/04/13 327 327 323 323 85,900
2026/04/10 330 333 328 328 25,300
2026/04/09 337 338 330 330 50,300
2026/04/08 337 339 335 336 36,000
2026/04/07 329 336 329 334 70,000
2026/04/06 326 329 324 329 63,400
2026/04/03 325 334 325 329 70,300
2026/03/27 328 333 328 328 121,500
2026/03/26 335 335 327 329 54,000
2026/03/25 330 337 330 334 103,800
2026/03/24 328 331 328 329 64,900
2026/03/23 330 330 321 322 108,400
2026/03/19 337 338 332 332 112,300
2026/03/18 338 344 338 342 41,600
2026/03/17 336 339 335 337 63,000
2026/03/16 333 334 331 333 75,500
2026/03/13 337 340 334 335 83,600
2026/03/12 344 344 337 340 89,300
2026/03/11 347 351 347 347 81,200
2026/03/10 344 346 338 345 102,800
2026/03/09 339 342 329 342 215,700
2026/03/06 337 356 337 355 152,300
2026/03/05 337 347 337 340 153,000
2026/03/04 335 335 318 329 336,100
2026/03/03 352 352 339 339 166,600
2026/03/02 352 355 347 352 101,900
2026/02/27 355 364 355 362 70,100
2026/02/26 357 359 354 356 52,100
2026/02/25 355 357 352 355 45,400
2026/02/24 348 360 348 355 213,000
2026/02/20 363 363 348 349 218,900
2026/02/19 379 379 361 366 104,000
2026/02/18 375 378 369 372 193,900
2026/02/17 375 381 364 378 252,200
2026/02/16 363 391 359 387 492,700
2026/02/13 348 348 342 347 66,800
2026/02/12 349 350 345 347 82,600
2026/02/10 345 346 342 342 139,100
2026/02/09 345 348 341 342 94,300
2026/02/06 341 345 332 344 191,900
2026/02/05 340 342 338 340 97,500
2026/02/04 337 340 335 340 60,700
2026/02/03 336 337 335 336 24,200
2026/02/02 345 345 334 334 210,500
2026/01/30 350 350 344 347 48,700
2026/01/29 345 351 343 350 59,900
2026/01/28 345 348 343 346 52,000
2026/01/27 344 345 342 345 31,300
2026/01/26 347 347 341 343 112,300
2026/01/23 352 353 348 350 53,100
2026/01/22 353 356 352 352 39,500
2026/01/21 355 355 349 350 57,600
2026/01/20 357 359 351 358 49,600
2026/01/19 360 360 353 355 37,700
2026/01/16 359 360 353 359 48,900
2026/01/15 348 359 348 359 116,400
2026/01/14 350 352 345 350 78,400
2026/01/13 357 357 346 348 123,500
2026/01/09 348 355 348 352 72,000
2026/01/08 353 355 349 349 75,000
2026/01/07 351 353 349 353 82,900
2026/01/06 354 361 352 353 210,500
2026/01/05 358 363 350 353 415,700
2025/12/30 338 343 337 341 118,600
2025/12/29 332 340 332 338 82,900
2025/12/26 332 336 328 330 202,900
2025/12/25 334 336 331 332 121,400
2025/12/24 334 337 333 333 67,500
2025/12/23 334 340 332 334 122,400
2025/12/22 342 342 334 336 50,700
2025/12/19 337 349 337 342 130,800
2025/12/18 334 339 334 339 45,900
2025/12/17 340 340 334 334 73,700
2025/12/16 333 340 327 338 193,500
2025/12/15 333 335 331 332 35,000
2025/12/12 335 336 334 334 35,000
2025/12/11 337 337 330 334 78,300
2025/12/10 329 336 329 335 86,400
2025/12/09 330 333 326 328 132,500
2025/12/08 333 336 329 335 90,600
2025/12/05 341 341 332 332 75,000
2025/12/04 334 342 334 341 61,800
2025/12/03 341 341 332 335 118,000
2025/12/02 352 354 340 341 76,200
2025/12/01 345 359 345 352 335,400
2025/11/28 345 345 338 339 79,900
2025/11/27 346 353 344 346 113,900
2025/11/26 341 345 335 342 99,600
2025/11/25 343 344 334 335 69,000
2025/11/21 335 342 333 339 61,000
2025/11/20 339 343 336 338 52,000
2025/11/19 329 339 329 333 81,500

このページの先頭へ