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
2010/12/30 1,269 1,269 1,239 1,268 600
2010/12/29 1,268 1,275 1,268 1,275 800
2010/12/28 1,232 1,232 1,225 1,225 800
2010/12/27 1,245 1,289 1,240 1,240 2,200
2010/12/24 1,300 1,300 1,270 1,274 5,000
2010/12/22 1,290 1,330 1,270 1,330 2,500
2010/12/21 1,311 1,320 1,300 1,320 700
2010/12/20 1,280 1,356 1,280 1,328 1,800
2010/12/17 1,300 1,300 1,267 1,268 1,000
2010/12/16 1,330 1,386 1,300 1,300 4,300
2010/12/15 1,330 1,400 1,256 1,330 12,200
2010/12/14 1,280 1,325 1,220 1,325 5,400
2010/12/13 1,205 1,250 1,175 1,250 4,600
2010/12/10 1,130 1,168 1,130 1,163 1,600
2010/12/09 1,148 1,150 1,136 1,136 1,800
2010/12/08 1,130 1,130 1,096 1,125 1,300
2010/12/07 1,111 1,130 1,111 1,130 1,900
2010/12/06 1,140 1,140 1,081 1,081 1,800
2010/12/03 1,127 1,127 1,097 1,120 1,600
2010/12/02 1,150 1,160 1,150 1,150 2,500
2010/12/01 1,114 1,114 1,114 1,114 100
2010/11/30 1,120 1,120 1,110 1,110 1,000
2010/11/29 1,125 1,125 1,114 1,120 1,000
2010/11/26 1,105 1,114 1,090 1,114 1,700
2010/11/25 1,075 1,083 1,065 1,075 2,000
2010/11/24 1,099 1,099 1,060 1,074 700
2010/11/22 1,076 1,076 1,060 1,074 1,300
2010/11/19 1,098 1,098 1,070 1,085 1,700
2010/11/18 1,060 1,090 1,050 1,050 6,500
2010/11/17 1,091 1,091 1,011 1,058 18,400
2010/11/16 1,230 1,250 1,100 1,140 9,300
2010/11/15 1,230 1,325 1,230 1,290 5,800
2010/11/12 1,270 1,330 1,201 1,230 6,600
2010/11/11 1,150 1,210 1,150 1,195 5,400
2010/11/10 1,123 1,150 1,033 1,150 3,600
2010/11/09 990 1,050 990 1,003 1,900
2010/11/08 1,019 1,020 1,019 1,020 400
2010/11/05 990 1,010 990 1,010 400
2010/11/04 1,010 1,010 1,010 1,010 100
2010/11/02 1,000 1,019 983 991 1,400
2010/11/01 1,029 1,029 1,029 1,029 100
2010/10/29 965 968 965 968 600
2010/10/28 978 983 953 965 1,100
2010/10/27 978 978 978 978 100
2010/10/26 948 978 948 978 900
2010/10/25 930 945 930 945 400
2010/10/22 930 940 915 930 1,100
2010/10/21 925 935 925 935 3,100
2010/10/20 0 0 0 1,000 0
2010/10/19 0 0 0 1,000 0
2010/10/18 1,028 1,030 1,000 1,000 800
2010/10/15 1,025 1,025 1,020 1,020 300
2010/10/14 1,000 1,035 1,000 1,035 1,500
2010/10/13 1,030 1,030 1,030 1,030 100
2010/10/12 1,020 1,030 1,020 1,030 500
2010/10/08 1,040 1,055 1,020 1,020 1,200
2010/10/07 990 1,019 978 1,019 700
2010/10/06 990 990 990 990 100
2010/10/05 1,016 1,016 1,000 1,000 600
2010/10/04 1,063 1,063 1,020 1,030 900
2010/10/01 1,030 1,040 1,003 1,003 2,300
2010/09/30 1,020 1,055 1,020 1,030 1,600
2010/09/29 968 1,000 968 1,000 1,100
2010/09/28 980 980 965 974 1,300
2010/09/27 1,055 1,079 1,030 1,030 2,100
2010/09/24 1,060 1,060 1,055 1,055 400
2010/09/22 1,050 1,055 1,050 1,055 1,700
2010/09/21 1,050 1,050 1,050 1,050 500
2010/09/17 1,040 1,040 1,000 1,000 1,300
2010/09/16 1,065 1,095 1,050 1,050 600
2010/09/15 1,127 1,127 1,045 1,055 4,900
2010/09/14 975 1,124 975 1,124 15,100
2010/09/13 950 990 950 974 2,900
2010/09/10 945 950 945 950 400
2010/09/09 944 945 944 945 400
2010/09/08 930 935 920 935 800
2010/09/07 930 930 930 930 100
2010/09/06 935 935 917 917 400
2010/09/03 925 925 925 925 100
2010/09/02 930 930 930 930 100
2010/09/01 916 916 916 916 100
2010/08/31 936 936 921 921 300
2010/08/30 940 940 936 936 1,200
2010/08/27 915 915 914 915 700
2010/08/26 884 900 884 900 600
2010/08/25 900 900 881 883 1,100
2010/08/24 910 910 900 900 1,000
2010/08/23 920 920 920 920 100
2010/08/20 0 0 0 924 0
2010/08/19 0 0 0 924 0
2010/08/18 910 924 910 924 300
2010/08/17 908 910 908 910 200
2010/08/16 905 922 905 906 1,300
2010/08/13 927 939 901 905 2,900
2010/08/12 904 912 900 912 1,500
2010/08/11 937 937 906 915 1,300
2010/08/10 920 920 920 920 1,000
2010/08/09 941 941 920 920 700
2010/08/06 921 921 921 921 600
2010/08/05 920 920 920 920 1,100
2010/08/04 919 919 919 919 100
2010/08/03 940 940 905 919 700
2010/08/02 922 940 922 940 300
2010/07/30 920 920 920 920 100
2010/07/29 920 920 920 920 200
2010/07/28 920 920 920 920 1,400
2010/07/27 917 919 917 919 2,100
2010/07/26 901 920 901 920 600
2010/07/23 0 0 0 901 0
2010/07/22 901 901 901 901 100
2010/07/21 901 901 900 900 300
2010/07/20 0 0 0 910 0
2010/07/16 901 910 901 910 400
2010/07/15 891 905 891 905 400
2010/07/14 895 895 895 895 100
2010/07/13 918 925 903 925 1,000
2010/07/12 928 928 928 928 300
2010/07/09 883 883 883 883 200
2010/07/08 0 0 0 883 0
2010/07/07 884 884 883 883 200
2010/07/06 881 881 881 881 1,500
2010/07/05 920 920 896 896 300
2010/07/02 900 912 900 912 300
2010/07/01 915 915 891 891 400
2010/06/30 900 919 900 919 400
2010/06/29 905 905 900 900 200
2010/06/28 0 0 0 920 0
2010/06/25 920 920 920 920 400
2010/06/24 918 950 915 935 4,900
2010/06/23 918 918 918 918 100
2010/06/22 888 888 888 888 200
2010/06/21 890 890 890 890 300
2010/06/18 885 886 885 886 700
2010/06/17 0 0 0 900 0
2010/06/16 895 900 895 900 200
2010/06/15 935 935 895 895 1,000
2010/06/14 965 965 920 930 1,800
2010/06/11 935 935 935 935 200
2010/06/10 909 920 909 920 700
2010/06/09 885 885 880 880 300
2010/06/08 910 910 885 885 1,100
2010/06/07 910 910 910 910 800
2010/06/04 895 895 880 880 300
2010/06/03 888 910 880 881 700
2010/06/02 0 0 0 888 0
2010/06/01 873 888 873 888 500
2010/05/31 876 876 876 876 500
2010/05/28 891 891 891 891 100
2010/05/27 890 900 882 900 400
2010/05/26 920 920 920 920 100
2010/05/25 900 900 885 886 1,400
2010/05/24 907 907 907 907 700
2010/05/21 915 915 905 906 1,400
2010/05/20 931 945 931 945 1,300
2010/05/19 930 960 930 960 500
2010/05/18 985 985 940 941 1,600
2010/05/17 975 980 975 980 1,900
2010/05/14 980 1,025 970 989 4,600
2010/05/13 970 990 960 970 2,400
2010/05/12 970 970 955 955 1,200
2010/05/11 970 970 956 956 2,200
2010/05/10 957 970 950 970 1,600
2010/05/07 950 1,000 922 957 4,400
2010/05/06 965 980 950 950 2,600
2010/04/30 971 1,024 971 975 7,600
2010/04/28 961 979 960 964 500
2010/04/27 959 983 954 982 1,900
2010/04/26 945 984 945 974 1,300
2010/04/23 937 960 931 960 2,800
2010/04/22 0 0 0 913 0
2010/04/21 912 913 907 913 900
2010/04/20 926 926 912 912 1,600
2010/04/19 960 960 895 911 5,300
2010/04/16 949 1,008 949 965 3,400
2010/04/15 950 950 920 926 4,300
2010/04/14 878 948 878 948 4,800
2010/04/13 890 890 889 889 800
2010/04/12 900 901 870 875 2,100
2010/04/09 0 0 0 900 0
2010/04/08 900 900 900 900 100
2010/04/07 870 884 870 880 500
2010/04/06 884 884 883 883 300
2010/04/05 900 900 881 881 500
2010/04/02 895 895 895 895 100
2010/04/01 910 910 895 900 1,000
2010/03/31 900 919 900 919 200
2010/03/30 890 900 890 900 400
2010/03/29 950 950 890 905 1,400
2010/03/26 895 909 865 880 1,300
2010/03/25 903 903 852 895 1,900
2010/03/24 903 903 903 903 300
2010/03/23 874 900 874 900 1,600
2010/03/19 844 844 844 844 100
2010/03/18 874 874 874 874 300
2010/03/16 860 860 860 860 100
2010/03/15 830 838 830 838 700
2010/03/12 830 830 830 830 100
2010/03/10 825 830 825 830 400
2010/03/09 825 830 825 830 300
2010/03/08 838 838 808 810 500
2010/03/04 810 825 810 825 400
2010/03/01 820 830 820 830 300
2010/02/26 830 830 830 830 400
2010/02/25 840 840 820 830 900
2010/02/24 820 830 810 830 400
2010/02/23 850 850 820 820 900
2010/02/22 868 868 860 860 600
2010/02/19 880 883 880 883 400
2010/02/18 883 883 883 883 800
2010/02/17 880 880 880 880 200
2010/02/16 880 881 880 881 1,400
2010/02/15 886 887 886 887 500
2010/02/12 898 898 898 898 200
2010/02/10 870 886 870 886 1,000
2010/02/09 860 878 860 878 1,500
2010/02/08 865 879 865 879 600
2010/02/05 880 880 880 880 100
2010/02/04 884 884 884 884 100
2010/02/03 881 881 881 881 100
2010/02/02 863 870 863 870 300
2010/02/01 848 848 848 848 800
2010/01/29 867 867 848 848 1,100
2010/01/28 850 856 850 856 1,200
2010/01/27 853 853 840 840 900
2010/01/26 850 851 850 850 1,300
2010/01/25 850 850 849 849 800
2010/01/22 838 840 838 840 300
2010/01/21 839 839 839 839 400
2010/01/20 828 840 828 840 1,400
2010/01/19 829 829 829 829 100
2010/01/18 820 822 820 820 300
2010/01/15 804 834 804 834 400
2010/01/14 810 810 810 810 1,100
2010/01/13 806 813 806 813 400
2010/01/12 805 821 805 810 2,700
2010/01/07 834 834 820 820 200
2010/01/06 833 833 820 820 400
2010/01/05 820 830 820 830 700
2010/01/04 806 820 806 820 300

このページの先頭へ