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
2003/12/30 250,999 258,992 250,999 258,002 7
2003/12/29 238,002 249,001 238,002 249,001 8
2003/12/26 234,005 238,002 230,009 230,009 5
2003/12/25 216,994 238,002 212,997 238,002 6
2003/12/24 230,999 230,999 216,994 216,994 3
2003/12/22 210,999 225,004 210,009 223,996 15
2003/12/19 220,000 220,000 210,009 210,009 11
2003/12/18 227,003 227,003 220,000 220,000 8
2003/12/17 234,005 234,995 230,009 234,995 4
2003/12/16 230,009 234,995 230,009 234,995 7
2003/12/15 234,995 234,995 230,009 230,009 5
2003/12/12 234,005 234,995 230,009 230,009 8
2003/12/11 230,009 230,009 230,009 230,009 3
2003/12/10 232,997 232,997 230,009 230,009 5
2003/12/09 230,009 238,002 230,009 238,002 5
2003/12/08 227,993 230,009 223,996 230,009 5
2003/12/05 243,006 245,004 241,998 241,998 5
2003/12/04 227,003 243,996 227,003 243,006 12
2003/12/03 250,009 250,009 241,998 243,006 11
2003/12/02 270,009 270,009 270,009 270,009 4
2003/12/01 283,996 287,003 270,009 280,000 22
2003/11/28 276,004 276,994 258,002 276,994 44
2003/11/27 243,996 247,993 243,996 247,993 10
2003/11/26 201,008 210,009 200,000 207,993 8
2003/11/25 200,000 207,993 200,000 207,993 20
2003/11/21 240,000 241,998 240,000 240,000 9
2003/11/20 234,005 234,005 234,005 234,005 1
2003/11/19 232,997 232,997 232,007 232,007 2
2003/11/18 240,000 240,000 240,000 240,000 4
2003/11/17 247,993 247,993 240,000 240,000 10
2003/11/14 247,003 256,994 247,003 256,994 2
2003/11/13 254,995 254,995 254,995 254,995 1
2003/11/12 261,008 261,008 258,002 258,002 4
2003/11/11 281,998 281,998 281,998 281,998 3
2003/11/10 287,003 287,993 281,998 287,993 4
2003/11/07 281,998 281,998 281,998 281,998 1
2003/11/06 274,995 274,995 270,009 270,009 5
2003/11/04 278,002 290,009 278,002 290,009 8
2003/10/31 280,000 280,000 278,002 278,002 8
2003/10/30 280,000 285,004 278,992 285,004 6
2003/10/29 296,994 296,994 280,000 280,000 8
2003/10/28 278,002 294,005 278,002 294,005 6
2003/10/27 290,009 290,009 278,002 278,002 15
2003/10/24 278,002 290,009 276,994 290,009 13
2003/10/23 298,992 298,992 270,009 272,997 17
2003/10/22 318,992 320,000 318,002 318,002 12
2003/10/21 320,000 330,009 318,002 325,004 20
2003/10/20 330,009 340,000 314,005 318,992 68
2003/10/17 305,995 310,009 305,995 310,009 15
2003/10/16 300,000 305,004 300,000 303,006 17
2003/10/15 338,992 350,009 305,004 314,995 27
2003/10/14 310,009 323,996 310,009 323,996 39
2003/10/10 270,009 283,996 270,009 283,996 13
2003/10/09 260,000 260,000 245,004 245,004 11
2003/10/08 265,995 265,995 260,000 260,000 14
2003/10/07 280,000 281,998 280,000 281,998 12
2003/10/06 261,008 283,996 261,008 278,992 11
2003/10/03 250,999 252,007 250,999 252,007 2
2003/10/02 265,004 265,004 260,000 260,000 5
2003/09/30 263,996 265,004 263,996 265,004 2
2003/09/29 265,004 265,004 250,009 265,004 5
2003/09/26 274,005 274,005 265,004 265,004 2
2003/09/25 274,995 274,995 274,995 274,995 1
2003/09/24 280,000 280,000 280,000 280,000 6
2003/09/22 290,009 290,009 280,000 280,000 12
2003/09/19 281,008 290,009 281,008 289,001 13
2003/09/18 280,000 280,000 278,992 280,000 9
2003/09/17 278,992 283,006 276,994 280,000 20
2003/09/16 250,009 270,999 250,009 270,999 28
2003/09/12 250,009 256,994 250,009 250,009 8
2003/09/11 245,004 245,004 232,007 232,007 8
2003/09/10 263,006 263,006 243,006 243,006 10
2003/09/09 270,009 274,995 270,009 270,009 24
2003/09/08 252,007 263,996 252,007 263,006 27
2003/09/05 214,995 223,996 214,995 223,996 9
2003/09/04 205,004 210,009 205,004 210,009 5
2003/09/03 209,001 209,001 207,993 207,993 9
2003/09/02 200,000 201,998 200,000 201,998 3
2003/09/01 196,994 196,994 196,994 196,994 1
2003/08/29 194,995 194,995 194,995 194,995 4
2003/08/28 196,004 196,004 196,004 196,004 1
2003/08/27 200,000 200,000 200,000 200,000 2
2003/08/26 200,000 201,008 200,000 200,000 4
2003/08/25 201,008 201,008 198,002 198,002 3
2003/08/22 200,000 200,000 200,000 200,000 5
2003/08/21 205,004 205,004 200,000 200,000 4
2003/08/20 200,000 201,008 200,000 201,008 2
2003/08/19 200,000 200,000 198,002 198,002 2
2003/08/15 200,000 200,000 194,995 198,002 35
2003/08/14 201,008 201,008 201,008 201,008 1
2003/08/11 209,001 209,001 209,001 209,001 1
2003/08/08 205,004 205,004 205,004 205,004 1
2003/08/07 196,004 196,994 194,995 194,995 4
2003/08/06 200,000 200,000 200,000 200,000 1
2003/08/04 205,004 205,004 200,000 200,000 5
2003/08/01 201,008 201,008 201,008 201,008 1
2003/07/31 210,009 210,009 200,000 200,000 6
2003/07/30 205,004 205,004 200,000 200,000 15
2003/07/29 205,004 205,004 203,996 203,996 3
2003/07/28 203,006 205,004 203,006 205,004 6
2003/07/25 201,008 203,006 201,008 203,006 3
2003/07/23 203,996 203,996 203,006 203,006 8
2003/07/22 205,004 205,004 201,998 203,006 6
2003/07/18 201,998 201,998 201,998 201,998 2
2003/07/17 200,000 203,996 200,000 203,996 2
2003/07/16 201,008 201,008 200,000 200,000 2
2003/07/15 201,998 205,004 200,000 205,004 4
2003/07/14 201,998 201,998 201,998 201,998 1
2003/07/11 209,001 209,001 209,001 209,001 2
2003/07/10 201,008 205,004 201,008 205,004 2
2003/07/09 200,000 201,008 200,000 201,008 9
2003/07/08 201,008 201,008 200,000 200,000 7
2003/07/07 205,004 205,004 205,004 205,004 1
2003/07/03 207,993 207,993 207,993 207,993 5
2003/07/02 200,000 218,002 200,000 218,002 6
2003/07/01 196,994 200,000 196,994 200,000 12
2003/06/30 194,995 194,995 194,995 194,995 15
2003/06/27 194,995 194,995 194,995 194,995 1
2003/06/26 196,004 196,004 190,009 190,009 11
2003/06/25 192,007 194,995 192,007 192,007 4
2003/06/24 192,007 192,007 192,007 192,007 1
2003/06/23 190,009 200,000 190,009 194,995 10
2003/06/19 190,009 200,000 190,009 190,999 26
2003/06/18 190,999 190,999 190,999 190,999 1
2003/06/16 200,000 200,000 200,000 200,000 1
2003/06/13 203,996 203,996 203,996 203,996 1
2003/06/12 200,000 200,000 200,000 200,000 17
2003/06/11 194,995 194,995 194,995 194,995 2
2003/06/09 216,004 216,994 200,000 200,000 6
2003/06/06 180,000 200,000 180,000 200,000 4
2003/06/02 194,995 200,000 190,009 190,009 4
2003/05/30 210,009 210,009 210,009 210,009 1
2003/05/29 214,005 214,005 214,005 214,005 4
2003/05/28 198,002 210,009 196,994 210,009 17
2003/05/27 194,995 194,995 194,995 194,995 6
2003/05/23 190,009 190,009 178,002 178,002 4
2003/05/22 174,995 174,995 174,995 174,995 5
2003/05/21 174,995 174,995 174,005 174,005 2
2003/05/20 174,995 174,995 172,007 172,007 2
2003/05/16 174,995 174,995 170,009 170,009 3
2003/05/15 176,994 176,994 174,995 174,995 7
2003/05/14 174,995 174,995 174,995 174,995 2
2003/05/13 178,002 178,002 176,004 176,004 2
2003/05/12 185,995 185,995 176,004 176,004 3
2003/05/08 185,004 187,993 185,004 187,993 2
2003/05/07 185,004 185,004 185,004 185,004 1
2003/05/06 183,996 198,992 183,996 194,995 5
2003/05/02 181,998 181,998 181,008 181,008 3
2003/05/01 174,995 174,995 174,995 174,995 5
2003/04/30 170,009 180,000 170,009 180,000 16
2003/04/28 165,995 189,001 165,995 178,002 17
2003/04/24 163,006 165,004 163,006 165,004 3
2003/04/23 160,000 163,006 160,000 163,006 6
2003/04/22 154,995 160,000 152,007 160,000 4
2003/04/18 161,998 161,998 161,998 161,998 2
2003/04/17 150,009 150,009 150,009 150,009 1
2003/04/16 147,993 150,009 147,993 150,009 6
2003/04/15 141,008 141,008 141,008 141,008 1
2003/04/10 140,000 140,000 140,000 140,000 1
2003/04/09 140,000 140,000 140,000 140,000 1
2003/04/04 147,003 147,003 147,003 147,003 1
2003/04/03 136,994 136,994 136,994 136,994 1
2003/04/02 150,009 150,009 150,009 150,009 2
2003/04/01 147,993 147,993 145,995 145,995 4
2003/03/31 150,999 150,999 150,999 150,999 4
2003/03/28 150,009 150,009 150,009 150,009 2
2003/03/26 145,004 145,004 145,004 145,004 3
2003/03/24 145,004 145,004 140,000 140,000 5
2003/03/20 143,996 143,996 143,996 143,996 2
2003/03/19 145,004 145,004 145,004 145,004 2
2003/03/18 143,996 145,004 143,996 145,004 5
2003/03/17 140,000 141,998 140,000 141,998 3
2003/03/04 143,996 143,996 143,996 143,996 1
2003/02/28 140,000 145,004 140,000 145,004 2
2003/02/25 138,002 138,002 138,002 138,002 2
2003/02/24 140,000 140,000 138,002 138,002 6
2003/02/21 141,998 141,998 141,998 141,998 3
2003/02/19 140,000 140,000 140,000 140,000 2
2003/02/18 138,992 138,992 138,992 138,992 1
2003/02/17 140,000 140,000 140,000 140,000 3
2003/02/14 140,000 140,000 138,002 138,002 3
2003/02/12 140,000 141,008 140,000 141,008 3
2003/02/07 140,000 140,000 140,000 140,000 2
2003/02/06 140,000 140,000 140,000 140,000 1
2003/02/05 140,000 140,000 140,000 140,000 1
2003/02/03 138,002 138,002 138,002 138,002 6
2003/01/31 147,003 147,003 140,000 140,000 24
2003/01/30 150,009 150,009 150,009 150,009 1
2003/01/29 145,004 145,004 145,004 145,004 2
2003/01/28 147,993 147,993 147,993 147,993 1
2003/01/27 143,006 143,006 143,006 143,006 1
2003/01/24 147,003 147,003 147,003 147,003 1
2003/01/23 150,009 150,009 150,009 150,009 4
2003/01/22 150,009 150,009 147,993 147,993 3
2003/01/21 154,995 154,995 154,995 154,995 1
2003/01/10 165,004 165,004 165,004 165,004 1
2003/01/09 163,996 163,996 163,996 163,996 3
2003/01/08 158,992 160,000 158,992 160,000 5

このページの先頭へ