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
2000/12/29 210,009 218,002 210,009 218,002 2
2000/12/28 210,009 210,009 201,998 201,998 3
2000/12/27 210,009 210,009 210,009 210,009 2
2000/12/26 205,004 205,004 203,996 203,996 4
2000/12/25 205,995 210,009 205,004 205,004 5
2000/12/22 205,995 216,004 205,995 216,004 2
2000/12/21 220,000 220,000 205,995 205,995 11
2000/12/20 220,000 220,000 210,009 220,000 4
2000/12/19 225,995 225,995 220,000 220,000 2
2000/12/18 234,005 234,995 234,005 234,995 3
2000/12/15 238,992 238,992 223,006 230,009 8
2000/12/14 230,009 234,995 230,009 234,995 4
2000/12/13 220,000 230,009 220,000 230,009 9
2000/12/12 212,997 220,000 212,997 218,992 7
2000/12/11 203,996 210,009 203,996 210,009 10
2000/12/08 210,009 210,009 203,006 203,006 10
2000/12/07 214,995 214,995 210,009 210,009 5
2000/12/06 218,992 218,992 214,995 214,995 8
2000/12/05 220,000 220,000 216,004 218,992 5
2000/12/04 230,009 230,009 220,000 220,000 8
2000/11/30 238,992 240,000 236,994 240,000 9
2000/11/29 236,994 238,992 232,007 238,992 5
2000/11/27 236,994 240,000 236,994 240,000 3
2000/11/24 238,992 238,992 236,004 236,004 2
2000/11/22 240,000 240,000 240,000 240,000 3
2000/11/21 249,001 249,001 240,000 240,000 7
2000/11/17 250,009 250,009 249,001 250,009 5
2000/11/16 250,009 250,009 247,993 247,993 4
2000/11/15 250,999 254,995 250,009 250,009 7
2000/11/13 254,995 254,995 254,995 254,995 4
2000/11/10 260,000 260,000 254,995 254,995 5
2000/11/09 269,001 269,001 265,004 269,001 8
2000/11/08 270,009 270,009 261,998 270,009 7
2000/11/07 281,998 281,998 270,009 270,009 4
2000/11/06 280,000 283,996 272,007 281,998 11
2000/11/02 261,998 261,998 260,000 261,998 7
2000/11/01 252,007 274,005 252,007 274,005 9
2000/10/31 250,999 250,999 250,009 250,009 14
2000/10/30 258,992 287,993 250,999 250,999 10
2000/10/27 265,004 265,004 265,004 265,004 4
2000/10/26 250,009 250,009 240,000 245,004 12
2000/10/25 270,009 270,009 254,995 254,995 7
2000/10/24 280,000 280,000 274,995 274,995 5
2000/10/23 280,000 292,007 280,000 280,000 28
2000/10/20 260,000 280,000 254,995 280,000 8
2000/10/19 265,995 265,995 252,007 260,000 6
2000/10/18 252,997 252,997 250,009 250,009 16
2000/10/17 267,993 267,993 261,008 261,008 5
2000/10/16 265,004 270,009 265,004 269,001 18
2000/10/13 254,005 254,005 250,999 254,005 14
2000/10/12 258,002 260,000 245,995 254,005 31
2000/10/11 265,995 265,995 260,000 260,000 18
2000/10/10 274,995 274,995 267,003 267,993 24
2000/10/06 281,998 281,998 274,995 274,995 30
2000/10/05 298,002 298,002 285,004 285,995 33
2000/10/04 301,998 301,998 298,002 298,002 22
2000/10/03 310,009 310,009 300,000 300,000 20
2000/10/02 332,997 332,997 330,009 330,009 17
2000/09/29 341,008 341,008 332,997 332,997 18
2000/09/28 345,995 345,995 340,000 340,000 11
2000/09/27 354,995 354,995 347,993 347,993 18
2000/09/26 354,995 354,995 350,009 354,995 24
2000/09/25 354,995 354,995 354,995 354,995 2
2000/09/22 370,009 370,009 354,995 354,995 9
2000/09/21 374,005 374,005 365,004 370,009 7
2000/09/20 354,995 369,001 350,999 369,001 22
2000/09/19 361,008 361,008 350,999 354,995 3
2000/09/18 370,009 376,004 365,004 374,995 12
2000/09/14 410,009 410,009 365,995 370,009 46
2000/09/13 420,000 420,000 410,009 410,009 3
2000/09/12 410,009 420,000 405,004 405,004 7
2000/09/11 430,009 430,009 410,009 412,007 10
2000/09/08 430,009 430,009 414,995 414,995 8
2000/09/07 450,009 450,009 414,995 414,995 14
2000/09/06 460,000 460,000 450,009 450,999 12
2000/09/05 460,000 460,000 450,009 450,009 25
2000/09/04 460,000 460,000 454,995 456,004 4
2000/09/01 450,999 454,995 450,009 454,995 10
2000/08/31 460,000 460,000 454,995 460,000 16
2000/08/30 465,004 465,004 460,000 460,000 20
2000/08/29 465,995 470,009 460,000 465,004 10
2000/08/28 470,999 479,010 463,006 470,009 17
2000/08/25 470,009 470,009 465,004 465,995 8
2000/08/24 490,009 490,009 470,009 470,009 12
2000/08/23 454,995 465,004 452,997 465,004 13
2000/08/22 460,000 460,000 452,997 456,004 21
2000/08/21 460,000 474,995 452,007 474,995 33
2000/08/18 500,000 501,008 480,000 490,009 49
2000/08/17 514,995 514,995 514,995 514,995 9
2000/08/16 520,000 520,000 514,995 514,995 16
2000/08/15 540,000 545,004 501,008 530,009 28
2000/08/14 570,009 570,009 550,009 558,002 16
2000/08/11 560,000 570,009 540,000 560,000 25
2000/08/10 630,009 630,009 540,000 550,009 100
2000/08/09 600,000 610,009 580,000 610,009 130
2000/08/08 470,009 510,009 470,009 510,009 34
2000/08/07 460,000 470,009 454,995 460,000 53
2000/08/04 460,000 465,004 450,009 450,009 84
2000/08/03 520,000 520,000 460,000 470,009 91
2000/08/02 521,008 540,000 521,008 534,005 57
2000/08/01 580,000 580,000 520,000 550,009 84
2000/07/31 520,000 590,009 520,000 590,009 196
2000/07/28 650,009 650,009 620,000 620,000 85
2000/07/27 760,000 800,000 710,009 720,000 394

このページの先頭へ