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
2011/12/30 1,060 1,061 1,040 1,040 5,200
2011/12/29 1,059 1,060 1,040 1,060 4,900
2011/12/28 1,060 1,060 1,057 1,057 700
2011/12/27 1,040 1,059 1,040 1,059 400
2011/12/26 1,055 1,065 1,045 1,065 1,600
2011/12/22 1,060 1,060 1,040 1,040 300
2011/12/21 1,060 1,060 1,060 1,060 200
2011/12/20 1,040 1,056 1,040 1,055 700
2011/12/19 1,070 1,070 1,040 1,041 1,100
2011/12/16 1,070 1,070 1,060 1,070 1,500
2011/12/15 1,039 1,073 1,039 1,070 4,500
2011/12/14 1,062 1,062 1,036 1,036 2,200
2011/12/13 1,060 1,065 1,010 1,065 3,100
2011/12/12 1,065 1,065 1,030 1,060 12,500
2011/12/09 945 947 945 945 900
2011/12/08 945 960 945 945 600
2011/12/07 939 943 939 943 1,500
2011/12/06 940 940 938 938 200
2011/12/05 926 935 926 935 400
2011/12/02 913 928 913 925 600
2011/12/01 940 940 915 915 800
2011/11/30 0 0 0 930 0
2011/11/29 930 930 925 930 1,100
2011/11/28 0 0 0 934 0
2011/11/25 911 937 909 934 1,000
2011/11/24 908 915 908 915 1,100
2011/11/22 920 923 910 923 2,000
2011/11/21 908 930 908 930 1,100
2011/11/18 936 939 936 936 400
2011/11/17 929 929 925 925 2,800
2011/11/16 945 946 930 930 7,100
2011/11/15 982 984 975 975 2,100
2011/11/14 990 991 981 984 1,300
2011/11/11 988 989 981 981 900
2011/11/10 986 986 960 975 1,100
2011/11/09 1,000 1,000 1,000 1,000 100
2011/11/08 1,003 1,003 1,000 1,000 1,300
2011/11/07 1,002 1,028 1,002 1,015 700
2011/11/04 1,003 1,006 1,003 1,004 900
2011/11/02 1,006 1,006 1,005 1,005 200
2011/11/01 1,029 1,029 1,005 1,015 1,200
2011/10/31 1,029 1,035 1,029 1,032 1,200
2011/10/28 1,000 1,010 1,000 1,009 800
2011/10/27 1,000 1,000 1,000 1,000 500
2011/10/26 1,000 1,028 985 1,002 2,400
2011/10/25 1,015 1,015 999 999 500
2011/10/24 999 1,000 999 1,000 700
2011/10/21 998 998 998 998 100
2011/10/20 0 0 0 997 0
2011/10/19 998 998 997 997 400
2011/10/18 990 990 985 985 300
2011/10/17 990 990 990 990 600
2011/10/14 981 981 981 981 100
2011/10/13 987 987 987 987 300
2011/10/12 982 982 982 982 100
2011/10/11 967 967 967 967 100
2011/10/07 0 0 0 967 0
2011/10/06 967 967 967 967 900
2011/10/05 939 940 930 930 600
2011/10/04 927 939 922 924 3,500
2011/10/03 964 964 957 957 1,900
2011/09/30 980 994 980 994 200
2011/09/29 962 992 962 977 700
2011/09/28 990 1,000 970 970 1,000
2011/09/27 999 1,000 990 990 1,300
2011/09/26 979 990 950 970 5,100
2011/09/22 1,020 1,020 1,006 1,006 2,000
2011/09/21 1,021 1,030 1,019 1,030 2,000
2011/09/20 1,032 1,047 1,027 1,047 2,200
2011/09/16 1,045 1,045 1,030 1,040 2,900
2011/09/15 1,056 1,056 1,020 1,030 500
2011/09/14 1,030 1,059 1,030 1,059 1,100
2011/09/13 1,040 1,040 1,030 1,030 1,000
2011/09/12 1,030 1,040 1,020 1,040 900
2011/09/09 1,030 1,030 1,030 1,030 100
2011/09/08 1,041 1,041 1,022 1,030 2,000
2011/09/07 1,041 1,041 1,040 1,040 400
2011/09/06 1,050 1,050 1,050 1,050 3,200
2011/09/05 1,041 1,056 1,041 1,056 1,400
2011/09/02 1,054 1,058 1,041 1,041 700
2011/09/01 1,054 1,054 1,054 1,054 400
2011/08/31 1,050 1,050 1,050 1,050 300
2011/08/30 1,044 1,045 1,044 1,045 200
2011/08/29 1,050 1,050 1,022 1,022 1,100
2011/08/26 1,030 1,030 1,027 1,027 200
2011/08/25 1,023 1,037 1,023 1,037 500
2011/08/24 1,029 1,057 1,022 1,024 3,800
2011/08/23 1,034 1,034 1,015 1,016 700
2011/08/22 1,011 1,035 1,011 1,018 2,000
2011/08/19 1,040 1,059 1,025 1,041 1,900
2011/08/18 1,065 1,065 1,041 1,041 700
2011/08/17 1,059 1,059 1,027 1,040 2,100
2011/08/16 1,058 1,070 1,050 1,053 3,900
2011/08/15 1,062 1,062 1,010 1,057 30,600
2011/08/12 1,140 1,150 1,120 1,137 9,300
2011/08/11 1,070 1,085 1,050 1,085 3,500
2011/08/10 1,100 1,100 1,042 1,055 2,900
2011/08/09 1,000 1,040 985 1,040 5,100
2011/08/08 1,065 1,115 1,015 1,016 6,800
2011/08/05 1,100 1,119 1,075 1,095 3,600
2011/08/04 1,150 1,150 1,141 1,141 300
2011/08/03 1,150 1,155 1,150 1,150 400
2011/08/02 1,166 1,166 1,153 1,166 1,300
2011/08/01 1,159 1,159 1,150 1,150 200
2011/07/29 1,153 1,153 1,141 1,150 3,900
2011/07/28 1,175 1,175 1,155 1,155 1,800
2011/07/27 1,168 1,180 1,164 1,164 500
2011/07/26 1,162 1,186 1,151 1,165 2,000
2011/07/25 1,160 1,187 1,160 1,162 2,000
2011/07/22 1,155 1,179 1,155 1,160 3,100
2011/07/21 1,166 1,171 1,155 1,155 1,400
2011/07/20 1,160 1,190 1,160 1,190 800
2011/07/19 1,140 1,160 1,140 1,160 2,200
2011/07/15 1,172 1,172 1,150 1,155 1,500
2011/07/14 1,210 1,210 1,179 1,179 3,400
2011/07/13 1,222 1,222 1,140 1,185 22,500
2011/07/12 1,208 1,235 1,188 1,235 2,200
2011/07/11 1,225 1,225 1,185 1,187 2,600
2011/07/08 1,235 1,235 1,215 1,225 2,300
2011/07/07 1,254 1,254 1,210 1,210 2,300
2011/07/06 1,240 1,255 1,231 1,255 400
2011/07/05 1,235 1,254 1,215 1,254 2,400
2011/07/04 1,198 1,270 1,198 1,245 6,300
2011/07/01 1,162 1,186 1,162 1,180 1,700
2011/06/30 1,170 1,173 1,162 1,162 3,200
2011/06/29 1,179 1,179 1,158 1,158 2,300
2011/06/28 1,175 1,175 1,152 1,152 300
2011/06/27 1,165 1,170 1,160 1,160 700
2011/06/24 1,163 1,163 1,163 1,163 700
2011/06/23 1,160 1,162 1,133 1,133 1,300
2011/06/22 1,152 1,160 1,152 1,160 1,800
2011/06/21 1,155 1,155 1,144 1,145 800
2011/06/20 1,160 1,160 1,137 1,155 1,400
2011/06/17 1,136 1,159 1,136 1,159 1,000
2011/06/16 1,136 1,158 1,132 1,133 2,100
2011/06/15 1,200 1,200 1,130 1,196 5,300
2011/06/14 1,100 1,159 1,082 1,159 4,800
2011/06/13 1,061 1,080 1,055 1,080 1,400
2011/06/10 1,068 1,070 1,051 1,051 800
2011/06/09 1,045 1,068 1,032 1,068 1,400
2011/06/08 1,049 1,049 1,033 1,035 600
2011/06/07 1,028 1,049 1,028 1,049 500
2011/06/06 1,045 1,049 1,028 1,028 1,300
2011/06/03 1,018 1,050 1,018 1,046 700
2011/06/02 1,041 1,041 1,011 1,020 800
2011/06/01 1,023 1,044 1,023 1,044 300
2011/05/31 1,032 1,032 1,016 1,016 700
2011/05/30 1,035 1,041 1,032 1,032 400
2011/05/27 1,055 1,055 1,039 1,039 600
2011/05/26 1,031 1,055 1,020 1,055 2,200
2011/05/25 1,030 1,071 1,030 1,071 2,800
2011/05/24 1,023 1,030 1,003 1,030 1,100
2011/05/23 1,010 1,028 1,007 1,028 1,200
2011/05/20 1,003 1,018 1,003 1,018 500
2011/05/19 1,005 1,005 1,003 1,004 500
2011/05/18 1,008 1,019 1,005 1,005 800
2011/05/17 1,000 1,014 982 1,008 2,800
2011/05/16 1,022 1,022 1,010 1,010 4,200
2011/05/13 1,044 1,050 1,012 1,020 3,900
2011/05/12 1,060 1,075 1,040 1,045 3,300
2011/05/11 1,050 1,060 1,035 1,060 1,900
2011/05/10 1,040 1,050 1,031 1,050 700
2011/05/09 1,048 1,055 1,040 1,040 1,500
2011/05/06 1,048 1,048 1,048 1,048 200
2011/05/02 1,025 1,052 1,025 1,051 2,000
2011/04/28 1,025 1,025 1,010 1,018 2,000
2011/04/27 1,010 1,029 1,006 1,010 1,900
2011/04/26 1,030 1,035 1,002 1,035 1,300
2011/04/25 1,078 1,078 1,030 1,030 3,400
2011/04/22 1,053 1,055 1,053 1,055 200
2011/04/21 1,050 1,050 1,040 1,048 900
2011/04/20 1,030 1,055 1,030 1,055 1,500
2011/04/19 1,089 1,089 999 1,010 8,400
2011/04/18 1,090 1,098 1,080 1,098 1,800
2011/04/15 1,095 1,095 1,052 1,092 2,800
2011/04/14 1,001 1,075 1,000 1,075 5,000
2011/04/13 999 1,010 999 1,000 1,100
2011/04/12 1,019 1,019 972 972 2,600
2011/04/11 1,049 1,049 995 1,000 2,600
2011/04/08 1,005 1,030 990 1,020 2,500
2011/04/07 980 1,020 975 990 3,500
2011/04/06 948 980 946 980 2,900
2011/04/05 950 953 940 949 1,300
2011/04/04 936 940 924 940 9,800
2011/04/01 940 970 920 925 17,700
2011/03/31 971 973 950 950 10,900
2011/03/30 1,000 1,000 950 970 3,700
2011/03/29 1,050 1,050 950 970 5,300
2011/03/28 1,030 1,030 999 1,024 4,500
2011/03/25 1,030 1,034 1,000 1,007 2,300
2011/03/24 1,030 1,030 976 1,001 5,900
2011/03/23 1,060 1,150 980 980 14,800
2011/03/22 1,010 1,078 990 1,050 6,000
2011/03/18 900 960 890 935 8,100
2011/03/17 890 890 770 875 44,300
2011/03/16 920 1,020 891 910 12,400
2011/03/15 1,002 1,002 756 870 14,200
2011/03/14 983 1,090 964 1,053 11,500
2011/03/11 1,250 1,265 1,250 1,253 1,400
2011/03/10 1,288 1,288 1,258 1,279 300
2011/03/09 1,287 1,292 1,251 1,288 3,000
2011/03/08 1,280 1,280 1,280 1,280 700
2011/03/07 1,300 1,300 1,260 1,260 2,400
2011/03/04 1,304 1,305 1,300 1,300 1,300
2011/03/03 1,259 1,300 1,259 1,300 1,800
2011/03/02 1,295 1,295 1,270 1,271 900
2011/03/01 1,305 1,305 1,300 1,300 1,600
2011/02/28 1,298 1,298 1,260 1,296 2,700
2011/02/25 1,298 1,300 1,275 1,278 4,400
2011/02/24 1,330 1,350 1,275 1,275 2,100
2011/02/23 1,320 1,350 1,320 1,350 1,200
2011/02/22 1,349 1,350 1,313 1,349 7,100
2011/02/21 1,327 1,345 1,300 1,344 5,400
2011/02/18 1,280 1,297 1,270 1,297 14,700
2011/02/17 1,300 1,300 1,278 1,280 3,700
2011/02/16 1,315 1,330 1,283 1,300 6,500
2011/02/15 1,292 1,330 1,292 1,315 11,600
2011/02/14 1,295 1,300 1,280 1,292 2,800
2011/02/10 1,242 1,255 1,242 1,255 400
2011/02/09 1,260 1,260 1,212 1,212 1,000
2011/02/08 1,250 1,265 1,248 1,265 4,300
2011/02/07 1,218 1,248 1,218 1,248 400
2011/02/04 1,182 1,219 1,182 1,218 500
2011/02/03 1,229 1,234 1,194 1,210 11,600
2011/02/02 1,172 1,232 1,172 1,220 2,100
2011/02/01 1,151 1,177 1,151 1,172 500
2011/01/31 1,159 1,159 1,135 1,145 2,500
2011/01/28 1,270 1,294 1,150 1,159 8,400
2011/01/27 1,225 1,249 1,220 1,249 3,400
2011/01/26 0 0 0 1,206 0
2011/01/25 1,221 1,239 1,206 1,206 1,300
2011/01/24 1,206 1,206 1,160 1,170 13,400
2011/01/21 1,286 1,286 1,170 1,206 2,800
2011/01/20 1,285 1,286 1,285 1,286 300
2011/01/19 1,291 1,299 1,284 1,285 3,100
2011/01/18 1,299 1,299 1,290 1,291 2,300
2011/01/17 1,303 1,304 1,265 1,297 5,800
2011/01/14 1,297 1,300 1,282 1,300 6,900
2011/01/13 1,310 1,311 1,250 1,311 12,200
2011/01/12 1,290 1,314 1,286 1,298 13,800
2011/01/11 1,297 1,307 1,286 1,286 9,900
2011/01/07 1,299 1,308 1,290 1,297 3,100
2011/01/06 1,278 1,284 1,278 1,284 1,200
2011/01/05 1,268 1,270 1,268 1,270 200
2011/01/04 1,268 1,268 1,268 1,268 200

このページの先頭へ