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
2009/12/30 806 806 806 806 100
2009/12/29 802 803 802 803 800
2009/12/28 811 811 801 802 1,600
2009/12/25 801 809 801 803 1,000
2009/12/24 828 828 789 800 1,000
2009/12/22 781 800 781 800 500
2009/12/21 809 809 800 800 500
2009/12/18 810 810 810 810 300
2009/12/17 818 818 816 816 300
2009/12/16 820 820 818 818 300
2009/12/14 833 833 833 833 200
2009/12/11 800 800 800 800 200
2009/12/10 833 833 790 790 1,200
2009/12/09 858 858 840 840 400
2009/12/08 850 850 850 850 300
2009/12/07 850 868 850 851 500
2009/12/04 865 870 865 870 400
2009/12/03 869 910 855 855 5,600
2009/12/02 929 929 929 929 5,600
2009/11/30 750 750 715 729 2,400
2009/11/27 741 760 731 750 3,500
2009/11/26 750 760 740 741 3,300
2009/11/25 762 780 760 780 1,400
2009/11/24 857 857 787 810 5,700
2009/11/20 873 873 857 857 700
2009/11/19 890 894 874 874 800
2009/11/18 915 915 884 885 1,600
2009/11/17 941 941 930 930 400
2009/11/16 931 951 931 942 1,400
2009/11/13 960 970 950 951 2,000
2009/11/12 963 966 963 966 200
2009/11/11 980 981 966 966 1,900
2009/11/10 981 982 981 982 200
2009/11/09 978 980 970 980 600
2009/11/06 989 990 988 988 500
2009/11/05 988 988 988 988 100
2009/11/04 987 987 987 987 800
2009/11/02 986 986 986 986 400
2009/10/30 985 985 985 985 700
2009/10/29 956 983 956 983 1,100
2009/10/28 980 980 960 960 200
2009/10/27 980 985 980 985 400
2009/10/23 997 997 997 997 300
2009/10/22 993 995 990 990 600
2009/10/21 990 990 990 990 400
2009/10/20 980 990 980 990 400
2009/10/19 981 981 980 980 300
2009/10/16 981 998 981 998 800
2009/10/15 989 1,000 982 982 1,200
2009/10/14 966 980 966 980 500
2009/10/13 963 966 963 966 300
2009/10/09 965 980 965 980 400
2009/10/08 980 985 980 985 300
2009/10/07 975 977 975 975 500
2009/10/06 970 970 950 965 1,200
2009/10/05 971 980 959 960 2,200
2009/10/02 976 976 922 926 1,700
2009/10/01 950 950 945 946 600
2009/09/30 980 990 942 942 3,500
2009/09/29 980 980 975 975 400
2009/09/28 980 980 950 970 1,000
2009/09/25 959 959 951 951 400
2009/09/24 1,009 1,009 999 1,006 1,300
2009/09/18 1,000 1,000 1,000 1,000 400
2009/09/17 987 1,000 987 1,000 1,100
2009/09/16 998 998 985 995 300
2009/09/15 980 998 980 989 500
2009/09/14 987 987 933 981 2,600
2009/09/11 993 999 991 993 400
2009/09/10 995 1,002 995 1,002 1,800
2009/09/09 993 1,003 990 990 1,100
2009/09/08 991 992 990 990 800
2009/09/07 1,009 1,009 990 991 900
2009/09/04 1,000 1,005 1,000 1,005 1,700
2009/09/03 995 1,000 995 1,000 500
2009/09/02 995 1,000 990 1,000 600
2009/09/01 999 999 999 999 200
2009/08/31 984 999 984 999 1,600
2009/08/28 998 999 998 999 200
2009/08/27 1,000 1,000 982 992 1,300
2009/08/26 1,008 1,008 998 998 500
2009/08/25 998 999 998 999 200
2009/08/24 990 999 989 989 600
2009/08/21 981 985 981 985 200
2009/08/20 980 991 971 991 1,000
2009/08/19 990 991 980 990 1,400
2009/08/18 981 991 981 990 1,000
2009/08/17 996 1,000 981 981 900
2009/08/14 1,002 1,010 995 996 900
2009/08/13 993 1,010 993 1,010 700
2009/08/12 1,000 1,000 1,000 1,000 100
2009/08/11 962 999 962 999 1,400
2009/08/07 995 995 976 976 800
2009/08/06 989 989 989 989 100
2009/08/05 979 989 979 989 200
2009/08/04 985 990 980 980 1,000
2009/08/03 989 989 979 979 300
2009/07/31 991 991 991 991 200
2009/07/30 1,000 1,014 1,000 1,014 200
2009/07/28 999 1,009 999 1,009 300
2009/07/27 1,020 1,020 1,010 1,010 1,400
2009/07/24 1,028 1,040 1,028 1,040 1,600
2009/07/23 1,020 1,020 1,003 1,017 600
2009/07/22 1,020 1,020 1,020 1,020 200
2009/07/21 1,020 1,020 1,020 1,020 100
2009/07/17 1,020 1,020 1,017 1,020 900
2009/07/16 982 1,021 982 1,021 800
2009/07/15 950 1,000 950 981 1,000
2009/07/14 945 980 945 980 800
2009/07/13 985 990 930 945 1,800
2009/07/10 995 996 990 994 800
2009/07/09 991 995 985 995 1,300
2009/07/08 990 1,010 990 996 500
2009/07/07 1,001 1,010 999 1,010 600
2009/07/06 990 1,019 990 1,019 900
2009/07/03 995 995 990 990 200
2009/07/02 999 999 992 992 300
2009/07/01 999 1,000 999 999 700
2009/06/30 1,026 1,085 1,001 1,015 4,200
2009/06/29 1,028 1,028 1,008 1,008 300
2009/06/26 1,029 1,030 1,027 1,029 400
2009/06/25 999 1,029 999 1,029 600
2009/06/24 981 993 966 993 800
2009/06/23 986 986 985 985 700
2009/06/22 1,029 1,029 998 1,010 600
2009/06/19 1,027 1,029 1,027 1,029 200
2009/06/18 1,001 1,001 980 987 1,400
2009/06/17 1,059 1,070 1,030 1,030 1,000
2009/06/16 1,091 1,091 1,079 1,079 600
2009/06/15 1,006 1,092 1,006 1,092 1,500
2009/06/12 1,002 1,024 993 1,024 1,700
2009/06/11 1,014 1,015 1,000 1,000 700
2009/06/10 1,020 1,020 991 1,020 2,500
2009/06/09 1,039 1,039 1,039 1,039 300
2009/06/08 1,098 1,098 1,084 1,085 500
2009/06/04 1,070 1,150 1,068 1,068 1,300
2009/06/03 1,151 1,151 1,089 1,089 1,300
2009/06/02 1,180 1,180 1,130 1,140 3,000
2009/06/01 1,071 1,200 1,071 1,120 3,500
2009/05/29 1,020 1,070 1,020 1,070 2,800
2009/05/28 1,019 1,020 1,005 1,019 1,400
2009/05/27 1,013 1,013 1,000 1,011 900
2009/05/26 990 1,000 990 1,000 600
2009/05/25 1,015 1,015 984 985 2,200
2009/05/22 974 1,019 974 984 1,400
2009/05/21 965 1,020 965 972 1,300
2009/05/20 969 969 969 969 700
2009/05/19 970 975 969 969 1,100
2009/05/18 970 970 970 970 900
2009/05/15 1,025 1,050 980 981 2,100
2009/05/14 980 1,020 980 1,020 2,700
2009/05/13 977 995 977 990 1,400
2009/05/12 960 970 960 970 700
2009/05/08 953 953 953 953 200
2009/05/07 962 962 951 951 2,600
2009/05/01 965 965 951 951 800
2009/04/30 980 980 940 945 700
2009/04/28 935 980 935 980 1,000
2009/04/27 995 995 955 955 600
2009/04/24 960 990 960 988 1,100
2009/04/23 950 960 950 950 400
2009/04/22 993 993 980 980 1,000
2009/04/21 953 953 943 950 600
2009/04/20 984 984 982 983 400
2009/04/17 989 989 985 985 200
2009/04/16 947 991 947 991 900
2009/04/15 948 949 947 947 2,400
2009/04/14 948 958 947 948 600
2009/04/13 1,000 1,000 1,000 1,000 300
2009/04/10 1,013 1,013 983 1,000 1,200
2009/04/09 998 998 998 998 1,900
2009/04/08 980 998 980 998 800
2009/04/07 1,016 1,016 998 998 600
2009/04/06 980 1,016 980 1,016 3,000
2009/04/03 1,080 1,080 970 970 2,400
2009/04/02 1,170 1,180 1,100 1,100 3,500
2009/04/01 1,020 1,050 990 1,050 1,700
2009/04/01 1 -> 300.03 分割
2009/03/25 297,102 298,992 296,994 296,994 6
2009/03/24 290,009 296,994 290,009 296,994 12
2009/03/23 260,000 289,001 260,000 287,003 12
2009/03/19 265,995 265,995 254,995 260,000 9
2009/03/18 292,907 292,907 265,995 265,995 7
2009/03/17 300,000 300,000 292,997 292,997 14
2009/03/16 281,908 298,992 281,908 298,992 8
2009/03/13 248,101 269,901 247,993 269,901 5
2009/03/12 246,103 247,993 245,995 247,993 6
2009/03/11 240,108 245,095 240,108 245,004 6
2009/03/10 200,000 218,992 200,000 218,992 4
2009/03/09 203,996 203,996 200,000 200,000 6
2009/03/05 205,004 205,004 203,996 203,996 3
2009/03/04 200,000 203,996 200,000 203,996 7
2009/03/03 210,009 212,007 210,009 212,007 2
2009/03/02 210,009 210,009 210,009 210,009 3
2009/02/27 209,001 209,001 209,001 209,001 2
2009/02/26 205,004 205,004 205,004 205,004 1
2009/02/25 205,004 205,004 205,004 205,004 2
2009/02/24 200,198 204,194 200,108 204,194 5
2009/02/20 225,004 225,004 225,004 225,004 1
2009/02/18 211,503 211,503 211,503 211,503 1
2009/02/17 214,995 214,995 214,995 214,995 2
2009/02/16 218,002 218,002 218,002 218,002 1
2009/02/10 218,002 218,002 218,002 218,002 1
2009/02/03 234,005 234,005 234,005 234,005 1
2009/02/02 218,002 234,005 218,002 234,005 4
2009/01/30 239,802 239,802 238,002 238,002 6
2009/01/29 238,092 240,000 238,092 240,000 5
2009/01/28 237,894 238,002 237,894 238,002 3
2009/01/27 234,203 238,002 234,203 238,002 3
2009/01/26 234,095 234,095 234,095 234,095 1
2009/01/23 234,095 234,095 234,095 234,095 4
2009/01/22 234,005 234,095 234,005 234,095 4
2009/01/21 234,995 235,104 234,995 234,995 5
2009/01/19 245,293 245,293 245,004 245,004 3
2009/01/16 241,206 245,203 241,206 245,203 2
2009/01/15 241,206 241,206 241,098 241,098 4
2009/01/14 241,008 241,098 241,008 241,098 2
2009/01/13 245,095 245,095 245,095 245,095 3
2009/01/09 241,008 241,098 241,008 241,098 2
2009/01/08 256,994 256,994 256,994 256,994 1
2009/01/07 256,094 258,902 256,094 258,902 2
2009/01/06 255,896 256,004 255,896 256,004 5
2009/01/05 245,095 245,095 245,095 245,095 1

このページの先頭へ