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
2008/12/30 245,004 245,004 245,004 245,004 1
2008/12/29 245,004 245,004 245,004 245,004 2
2008/12/26 245,004 245,095 244,896 245,004 9
2008/12/25 246,301 246,409 246,301 246,301 5
2008/12/24 247,597 247,705 247,597 247,597 6
2008/12/22 250,009 250,009 250,009 250,009 2
2008/12/19 250,009 250,009 250,009 250,009 1
2008/12/18 245,707 250,999 245,707 250,999 2
2008/12/17 248,497 248,497 245,509 245,599 4
2008/12/16 245,095 249,109 245,095 249,109 3
2008/12/15 247,507 257,102 247,507 257,102 5
2008/12/12 251,107 251,107 251,107 251,107 2
2008/12/10 260,108 260,108 248,101 250,999 6
2008/12/09 245,004 270,009 245,004 270,009 6
2008/12/08 245,203 250,009 245,203 250,009 2
2008/12/05 245,004 245,095 245,004 245,095 2
2008/12/04 260,000 260,000 260,000 260,000 2
2008/12/03 256,004 256,004 256,004 256,004 2
2008/12/01 254,995 254,995 254,995 254,995 1
2008/11/28 255,104 255,104 254,995 254,995 2
2008/11/27 241,098 250,999 241,098 250,999 2
2008/11/26 247,003 247,003 247,003 247,003 1
2008/11/25 250,009 250,009 250,009 250,009 1
2008/11/21 245,995 254,509 245,995 247,003 3
2008/11/20 263,492 263,492 263,492 263,492 11
2008/11/19 263,492 265,004 263,492 263,492 7
2008/11/18 263,492 263,492 263,492 263,492 3
2008/11/17 261,998 265,004 261,998 263,492 7
2008/11/14 256,094 261,998 256,094 261,998 2
2008/11/13 256,994 260,000 256,004 256,004 4
2008/11/12 256,004 256,004 256,004 256,004 2
2008/11/11 256,004 256,004 256,004 256,004 3
2008/11/10 255,500 263,006 255,500 256,004 8
2008/11/07 257,696 257,696 249,901 254,995 4
2008/11/06 258,002 258,002 258,002 258,002 6
2008/11/05 246,103 258,002 246,103 258,002 5
2008/11/04 243,006 243,006 240,000 240,000 7
2008/10/31 221,008 230,999 221,008 230,999 5
2008/10/30 212,997 212,997 212,997 212,997 1
2008/10/29 212,997 212,997 207,993 210,009 4
2008/10/28 203,006 218,992 203,006 207,003 10
2008/10/27 207,003 219,892 207,003 207,003 28
2008/10/24 240,000 240,000 230,099 234,995 5
2008/10/23 263,906 263,906 240,000 240,000 7
2008/10/22 265,004 272,007 265,004 265,004 4
2008/10/21 265,004 272,997 265,004 265,004 4
2008/10/20 252,007 263,906 252,007 263,906 2
2008/10/17 243,996 245,995 243,996 243,996 3
2008/10/16 236,994 240,000 236,994 240,000 4
2008/10/15 245,797 247,993 243,006 247,993 8
2008/10/14 232,007 265,797 232,007 265,797 27
2008/10/10 221,998 225,995 207,003 225,995 20
2008/10/09 225,004 241,998 220,000 241,998 7
2008/10/08 240,000 240,000 227,993 227,993 17
2008/10/07 243,006 260,108 243,006 250,009 12
2008/10/06 287,003 292,007 265,004 267,003 18
2008/10/03 310,999 320,000 301,008 301,008 15
2008/10/02 310,009 330,009 310,009 330,009 3
2008/10/01 316,994 316,994 305,004 305,004 11
2008/09/30 314,995 314,995 310,009 310,009 9
2008/09/29 314,995 336,004 314,995 336,004 5
2008/09/26 330,999 330,999 310,009 310,999 9
2008/09/25 341,008 341,008 341,008 341,008 1
2008/09/24 345,995 345,995 338,002 345,995 17
2008/09/22 385,995 385,995 369,001 376,004 25
2008/09/19 390,009 394,995 369,001 385,004 14
2008/09/18 354,995 389,001 354,005 389,001 10
2008/09/17 374,005 389,001 374,005 389,001 40
2008/09/16 332,007 365,004 310,999 358,992 44
2008/09/12 374,995 374,995 354,995 358,992 15
2008/09/11 363,006 380,000 363,006 365,004 28
2008/09/10 330,999 347,003 330,999 347,003 9
2008/09/09 325,995 325,995 325,995 325,995 3
2008/09/08 314,005 325,004 312,007 325,004 7
2008/09/05 327,993 327,993 316,004 316,004 10
2008/09/04 350,009 350,009 330,009 330,009 23
2008/09/03 398,002 398,002 325,004 349,001 111
2008/09/01 303,006 303,006 303,006 303,006 2
2008/08/29 307,003 307,993 303,996 303,996 7
2008/08/27 310,009 310,009 307,993 307,993 3
2008/08/26 309,001 310,009 309,001 310,009 2
2008/08/25 312,007 312,007 310,009 310,009 2
2008/08/22 314,005 314,005 310,009 310,009 4
2008/08/21 318,992 318,992 318,992 318,992 1
2008/08/20 305,004 314,995 303,006 314,995 11
2008/08/19 332,997 332,997 320,000 320,000 16
2008/08/18 318,992 320,000 318,992 320,000 5
2008/08/15 301,008 301,008 300,000 301,008 6
2008/08/14 305,004 305,004 303,006 303,006 2
2008/08/13 316,994 316,994 307,003 307,003 2
2008/08/12 318,002 318,002 316,994 316,994 4
2008/08/11 316,994 316,994 307,993 316,004 11
2008/08/07 330,009 330,009 330,009 330,009 1
2008/08/04 343,996 343,996 312,997 327,993 7
2008/08/01 318,002 354,995 318,002 340,000 18
2008/07/31 330,009 332,997 330,009 332,997 2
2008/07/29 314,995 314,995 314,995 314,995 1
2008/07/28 330,009 330,009 330,009 330,009 1
2008/07/25 334,005 334,005 334,005 334,005 1
2008/07/24 325,004 334,005 325,004 334,005 8
2008/07/23 300,000 300,000 298,002 298,002 3
2008/07/22 309,001 310,009 296,004 296,004 11
2008/07/18 320,000 320,000 310,009 310,009 4
2008/07/17 312,007 325,995 310,009 320,000 21
2008/07/16 341,998 343,006 310,009 310,009 25
2008/07/15 367,993 367,993 350,009 350,009 9
2008/07/14 370,009 370,009 370,009 370,009 2
2008/07/10 370,009 370,999 365,004 370,999 3
2008/07/09 390,009 390,009 374,995 374,995 9
2008/07/08 390,009 390,009 390,009 390,009 1
2008/07/07 378,992 383,996 378,992 380,000 4
2008/07/03 385,004 385,004 374,005 378,992 8
2008/07/02 387,993 387,993 383,006 385,004 5
2008/07/01 372,997 383,996 372,997 383,996 8
2008/06/30 401,998 401,998 381,998 381,998 7
2008/06/27 385,004 392,007 380,000 392,007 10
2008/06/26 401,008 401,008 400,000 400,000 4
2008/06/25 400,000 405,004 400,000 405,004 6
2008/06/23 405,004 407,003 400,000 401,008 7
2008/06/20 400,000 400,000 400,000 400,000 5
2008/06/19 405,995 410,009 400,000 400,000 10
2008/06/18 400,000 405,995 400,000 401,008 7
2008/06/17 407,993 410,009 400,000 400,000 13
2008/06/16 430,009 430,009 414,995 420,000 15
2008/06/13 410,999 427,003 410,999 427,003 3
2008/06/12 430,009 430,009 414,995 414,995 2
2008/06/11 425,004 425,004 420,000 425,004 6
2008/06/10 425,004 425,004 425,004 425,004 2
2008/06/09 438,002 438,002 438,002 438,002 4
2008/06/06 432,997 438,002 432,997 438,002 5
2008/06/04 430,009 430,009 430,009 430,009 4
2008/06/03 436,994 436,994 423,006 423,006 9
2008/06/02 449,001 449,001 438,002 438,992 9
2008/05/30 470,009 470,009 440,000 445,004 37
2008/05/29 469,001 470,009 460,000 470,009 6
2008/05/28 474,995 474,995 465,004 469,001 6
2008/05/27 474,995 474,995 474,995 474,995 1
2008/05/26 461,008 461,008 460,000 460,000 2
2008/05/23 452,997 458,002 452,997 458,002 5
2008/05/22 452,007 452,997 452,007 452,997 2
2008/05/21 461,998 461,998 452,007 452,007 4
2008/05/20 469,001 469,001 452,007 452,007 6
2008/05/19 469,001 470,009 469,001 469,001 7
2008/05/16 469,001 469,001 465,995 469,001 11
2008/05/15 456,004 459,010 456,004 459,010 6
2008/05/14 450,999 450,999 450,999 450,999 2
2008/05/13 445,995 445,995 445,995 445,995 1
2008/05/12 445,995 445,995 430,999 441,008 6
2008/05/09 452,997 452,997 450,999 450,999 3
2008/05/08 449,001 456,994 449,001 450,999 9
2008/05/07 454,005 454,005 450,999 450,999 4
2008/05/02 467,993 467,993 454,995 456,994 6
2008/05/01 467,993 467,993 467,993 467,993 2
2008/04/30 452,007 458,002 452,007 452,997 7
2008/04/28 450,999 450,999 450,999 450,999 3
2008/04/24 440,000 450,009 440,000 450,009 3
2008/04/23 441,008 450,009 441,008 449,001 5
2008/04/22 441,998 441,998 441,998 441,998 1
2008/04/21 436,994 441,998 436,994 441,998 2
2008/04/18 441,998 441,998 441,998 441,998 1
2008/04/16 445,004 450,009 445,004 450,009 5
2008/04/15 445,004 445,004 445,004 445,004 1
2008/04/10 454,995 454,995 454,995 454,995 1
2008/04/09 465,004 465,004 465,004 465,004 2
2008/04/08 460,000 465,004 460,000 465,004 8
2008/04/07 450,009 450,009 447,003 447,003 6
2008/04/04 450,009 452,997 450,009 452,997 2
2008/04/03 450,009 450,009 450,009 450,009 1
2008/04/02 459,010 459,010 454,995 454,995 3
2008/04/01 459,010 459,010 443,996 443,996 2
2008/03/31 459,010 459,010 459,010 459,010 1
2008/03/28 450,009 459,010 450,009 459,010 9
2008/03/27 456,994 474,995 441,008 474,995 14
2008/03/25 476,004 481,008 465,004 472,007 10
2008/03/24 465,995 470,999 465,995 470,999 2
2008/03/21 472,997 472,997 465,995 465,995 5
2008/03/19 512,997 512,997 472,997 472,997 18
2008/03/18 467,993 467,993 467,993 467,993 3
2008/03/17 492,997 492,997 465,004 467,993 6
2008/03/14 512,007 514,995 498,002 500,000 12
2008/03/13 479,010 510,009 479,010 510,009 11
2008/03/12 465,004 474,995 463,006 470,009 10
2008/03/11 460,000 465,004 460,000 460,000 10
2008/03/10 460,000 460,000 460,000 460,000 3
2008/03/07 454,995 465,004 450,009 465,004 8
2008/03/06 450,009 450,009 440,000 450,009 6
2008/03/05 445,004 450,009 445,004 450,009 3
2008/03/04 450,009 450,009 445,004 445,004 4
2008/03/03 450,999 450,999 436,004 445,004 6
2008/02/29 450,999 450,999 450,999 450,999 1
2008/02/28 460,000 460,000 460,000 460,000 2
2008/02/27 450,009 456,994 445,995 454,995 11
2008/02/26 445,995 445,995 445,995 445,995 1
2008/02/25 436,004 436,004 436,004 436,004 4
2008/02/22 434,005 436,004 430,999 436,004 5
2008/02/21 445,004 449,001 445,004 449,001 2
2008/02/20 434,995 445,004 430,009 434,995 7
2008/02/19 449,001 450,009 445,004 450,009 10
2008/02/18 443,996 449,001 434,995 447,993 10
2008/02/15 430,009 449,001 430,009 449,001 11
2008/02/14 425,004 430,009 423,996 430,009 10
2008/02/13 450,009 450,009 423,996 423,996 16
2008/02/12 450,009 450,009 440,000 450,009 12
2008/02/08 440,000 443,006 440,000 440,000 7
2008/02/07 430,999 440,000 430,999 440,000 8
2008/02/06 432,007 432,007 430,009 430,009 6
2008/02/05 434,005 434,005 432,997 432,997 7
2008/02/04 434,995 434,995 425,004 432,997 12
2008/02/01 434,005 450,009 434,005 440,000 8
2008/01/31 421,008 430,009 421,008 430,009 7
2008/01/30 414,995 420,000 414,995 420,000 2
2008/01/29 420,000 420,000 414,995 414,995 5
2008/01/28 420,000 421,008 414,005 414,005 9
2008/01/25 407,003 420,000 407,003 420,000 8
2008/01/24 403,996 403,996 403,996 403,996 1
2008/01/23 403,996 403,996 400,000 401,998 4
2008/01/22 401,008 405,995 394,005 394,005 20
2008/01/21 425,004 429,001 416,004 416,004 6
2008/01/18 405,004 410,009 385,004 410,009 20
2008/01/17 414,995 414,995 405,004 405,995 17
2008/01/16 410,009 410,009 394,995 405,004 61
2008/01/15 492,997 492,997 445,004 445,004 31
2008/01/11 523,006 550,009 521,998 527,993 20
2008/01/10 559,010 570,009 521,008 521,998 42
2008/01/09 500,000 540,000 500,000 540,000 83
2008/01/08 480,000 500,000 480,000 490,009 26
2008/01/07 474,005 485,004 467,993 480,000 21
2008/01/04 450,009 472,997 450,009 472,997 12

このページの先頭へ