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
2012/12/28 1,134 1,143 1,134 1,143 900
2012/12/27 1,141 1,141 1,130 1,133 1,800
2012/12/26 1,111 1,135 1,111 1,126 3,500
2012/12/25 1,111 1,120 1,111 1,112 3,700
2012/12/21 1,128 1,150 1,110 1,110 2,200
2012/12/20 1,135 1,135 1,100 1,115 2,100
2012/12/19 1,140 1,150 1,120 1,140 3,800
2012/12/18 1,145 1,145 1,145 1,145 500
2012/12/17 1,130 1,149 1,121 1,135 2,500
2012/12/14 1,120 1,135 1,120 1,130 500
2012/12/13 1,135 1,135 1,117 1,117 1,100
2012/12/12 1,120 1,121 1,116 1,116 700
2012/12/11 1,140 1,140 1,122 1,125 1,400
2012/12/10 1,140 1,140 1,140 1,140 500
2012/12/07 1,120 1,123 1,118 1,123 500
2012/12/06 1,112 1,135 1,112 1,115 1,200
2012/12/05 1,157 1,157 1,110 1,122 1,900
2012/12/04 1,155 1,170 1,150 1,170 1,100
2012/12/03 1,144 1,154 1,144 1,154 2,700
2012/11/30 1,101 1,140 1,101 1,129 2,200
2012/11/29 1,050 1,074 1,050 1,074 3,000
2012/11/28 1,041 1,050 1,041 1,050 300
2012/11/27 1,044 1,044 1,044 1,044 100
2012/11/26 1,060 1,060 1,036 1,036 200
2012/11/22 1,040 1,040 1,040 1,040 100
2012/11/21 1,045 1,045 1,045 1,045 100
2012/11/20 1,037 1,040 1,036 1,040 500
2012/11/19 1,032 1,075 1,032 1,037 1,800
2012/11/16 1,060 1,060 1,045 1,045 1,900
2012/11/15 1,064 1,070 1,052 1,055 3,200
2012/11/14 1,033 1,034 1,033 1,034 400
2012/11/13 1,026 1,035 1,020 1,035 1,200
2012/11/12 1,025 1,030 1,025 1,030 700
2012/11/09 1,025 1,025 1,025 1,025 500
2012/11/08 1,026 1,026 1,026 1,026 100
2012/11/07 1,025 1,025 1,025 1,025 100
2012/11/06 1,025 1,027 1,025 1,027 1,300
2012/11/05 1,026 1,026 1,025 1,025 500
2012/11/02 1,026 1,026 1,025 1,025 400
2012/11/01 1,025 1,030 1,025 1,030 300
2012/10/31 1,035 1,035 1,032 1,032 500
2012/10/30 1,021 1,032 1,021 1,032 600
2012/10/29 1,020 1,020 1,020 1,020 400
2012/10/26 1,025 1,030 1,020 1,020 600
2012/10/25 1,030 1,030 1,022 1,022 300
2012/10/24 1,032 1,032 1,020 1,025 400
2012/10/23 1,015 1,021 1,015 1,021 300
2012/10/22 1,021 1,021 1,021 1,021 100
2012/10/19 1,031 1,033 1,031 1,033 300
2012/10/18 1,027 1,029 1,027 1,029 400
2012/10/17 1,023 1,030 1,023 1,030 800
2012/10/15 1,030 1,033 1,030 1,030 700
2012/10/12 1,021 1,031 1,021 1,031 200
2012/10/11 1,021 1,031 1,021 1,031 300
2012/10/10 1,027 1,027 1,022 1,024 700
2012/10/09 1,021 1,030 1,021 1,030 900
2012/10/04 1,030 1,040 1,030 1,040 600
2012/10/02 1,034 1,034 1,020 1,030 500
2012/10/01 1,032 1,034 1,032 1,034 200
2012/09/28 1,030 1,032 1,030 1,032 300
2012/09/27 1,037 1,037 1,030 1,030 300
2012/09/26 1,034 1,034 1,021 1,030 500
2012/09/25 1,038 1,047 1,038 1,047 1,400
2012/09/24 1,033 1,033 1,033 1,033 300
2012/09/21 1,031 1,045 1,031 1,045 400
2012/09/20 1,040 1,044 1,032 1,032 400
2012/09/19 1,030 1,040 1,030 1,040 500
2012/09/18 1,041 1,041 1,041 1,041 600
2012/09/14 1,039 1,044 1,039 1,044 200
2012/09/12 1,020 1,040 1,020 1,040 400
2012/09/11 1,018 1,030 1,018 1,030 3,100
2012/09/07 1,016 1,016 1,016 1,016 200
2012/09/05 1,015 1,033 1,015 1,033 500
2012/09/04 1,014 1,020 1,014 1,020 200
2012/09/03 1,058 1,058 1,030 1,030 300
2012/08/31 1,025 1,060 1,025 1,060 3,200
2012/08/30 1,011 1,023 1,011 1,022 700
2012/08/27 1,030 1,033 1,030 1,033 500
2012/08/24 1,040 1,040 1,030 1,030 200
2012/08/22 1,030 1,030 1,030 1,030 200
2012/08/21 1,041 1,041 1,030 1,031 300
2012/08/20 1,019 1,030 1,019 1,030 2,000
2012/08/17 1,041 1,041 1,040 1,040 900
2012/08/16 1,049 1,049 1,049 1,049 100
2012/08/15 1,050 1,080 1,049 1,049 700
2012/08/14 1,031 1,049 1,031 1,049 500
2012/08/13 1,031 1,031 1,031 1,031 100
2012/08/10 1,049 1,049 1,031 1,031 200
2012/08/09 1,049 1,049 1,049 1,049 1,000
2012/08/08 1,049 1,049 1,049 1,049 100
2012/08/07 1,038 1,038 1,030 1,030 600
2012/08/06 1,038 1,038 1,038 1,038 100
2012/08/03 1,035 1,050 1,030 1,050 1,400
2012/08/02 1,038 1,039 1,038 1,039 500
2012/08/01 1,041 1,041 1,034 1,034 200
2012/07/31 1,048 1,049 1,048 1,049 300
2012/07/30 1,050 1,050 1,020 1,048 500
2012/07/27 1,035 1,035 1,035 1,035 900
2012/07/26 1,031 1,031 1,030 1,030 1,200
2012/07/25 1,033 1,036 1,025 1,030 600
2012/07/24 1,035 1,039 1,035 1,039 400
2012/07/23 1,035 1,035 1,035 1,035 400
2012/07/20 1,018 1,030 1,018 1,030 600
2012/07/19 1,047 1,047 1,015 1,018 1,500
2012/07/18 1,047 1,047 1,047 1,047 100
2012/07/17 1,060 1,060 1,060 1,060 100
2012/07/13 1,015 1,030 1,015 1,030 600
2012/07/12 1,046 1,046 1,041 1,045 500
2012/07/11 1,049 1,050 1,049 1,050 600
2012/07/10 1,068 1,088 1,068 1,079 300
2012/07/09 1,049 1,049 1,049 1,049 100
2012/07/06 1,051 1,051 1,045 1,045 1,500
2012/07/05 1,055 1,055 1,051 1,051 800
2012/07/04 1,041 1,060 1,041 1,060 300
2012/07/03 1,060 1,060 1,040 1,040 500
2012/07/02 1,045 1,045 1,045 1,045 200
2012/06/29 1,040 1,040 1,040 1,040 400
2012/06/28 1,029 1,040 1,029 1,040 300
2012/06/27 1,023 1,025 1,023 1,024 300
2012/06/26 1,031 1,032 1,022 1,032 800
2012/06/25 1,031 1,040 1,030 1,033 1,300
2012/06/22 1,043 1,045 1,043 1,045 1,000
2012/06/20 1,045 1,045 1,045 1,045 500
2012/06/19 1,040 1,040 1,040 1,040 100
2012/06/18 1,050 1,050 1,050 1,050 100
2012/06/15 1,020 1,020 1,020 1,020 100
2012/06/14 1,037 1,037 1,035 1,035 600
2012/06/13 1,040 1,040 1,040 1,040 800
2012/06/12 1,012 1,031 1,012 1,030 1,100
2012/06/11 1,008 1,049 1,008 1,049 800
2012/06/08 1,011 1,038 1,011 1,038 400
2012/06/07 1,040 1,040 1,035 1,037 1,200
2012/06/06 1,027 1,057 1,027 1,030 1,100
2012/06/05 1,032 1,040 1,021 1,034 1,900
2012/06/04 1,047 1,047 1,042 1,042 2,100
2012/06/01 1,093 1,093 1,063 1,063 400
2012/05/31 1,044 1,093 1,044 1,093 2,100
2012/05/30 1,028 1,095 1,028 1,044 4,000
2012/05/29 1,052 1,058 1,049 1,058 700
2012/05/28 1,059 1,100 1,039 1,100 3,200
2012/05/25 1,036 1,036 1,036 1,036 100
2012/05/24 1,060 1,060 1,060 1,060 500
2012/05/23 1,007 1,100 1,007 1,099 7,200
2012/05/22 1,007 1,007 1,007 1,007 500
2012/05/21 994 1,016 991 1,016 2,200
2012/05/18 999 1,007 999 1,007 1,100
2012/05/17 1,000 1,000 996 996 800
2012/05/16 997 1,000 997 1,000 800
2012/05/15 980 1,001 970 997 6,000
2012/05/14 1,002 1,012 980 980 2,700
2012/05/11 1,028 1,029 1,022 1,022 1,400
2012/05/10 1,038 1,040 1,038 1,038 1,200
2012/05/09 1,040 1,040 1,037 1,037 600
2012/05/08 1,053 1,053 1,031 1,052 2,400
2012/05/07 1,060 1,060 1,051 1,051 2,000
2012/05/02 1,065 1,067 1,065 1,066 900
2012/05/01 1,080 1,080 1,065 1,065 1,500
2012/04/27 1,081 1,100 1,080 1,080 1,600
2012/04/25 1,073 1,080 1,073 1,080 1,600
2012/04/24 1,080 1,082 1,080 1,080 300
2012/04/23 1,100 1,100 1,086 1,086 1,400
2012/04/20 1,082 1,100 1,082 1,100 400
2012/04/19 1,109 1,109 1,079 1,099 700
2012/04/18 1,100 1,110 1,090 1,109 1,700
2012/04/17 1,076 1,102 1,066 1,095 900
2012/04/16 1,058 1,074 1,058 1,062 1,700
2012/04/13 1,063 1,064 1,050 1,058 2,300
2012/04/12 1,080 1,080 1,067 1,067 500
2012/04/11 1,066 1,086 1,060 1,080 2,000
2012/04/10 1,081 1,099 1,081 1,087 900
2012/04/09 1,109 1,114 1,109 1,110 3,300
2012/04/06 1,100 1,110 1,095 1,110 1,200
2012/04/05 1,119 1,120 1,106 1,110 2,600
2012/04/04 1,107 1,135 1,106 1,120 3,800
2012/04/03 1,110 1,116 1,090 1,100 1,100
2012/04/02 1,090 1,110 1,090 1,105 1,300
2012/03/30 1,094 1,094 1,084 1,084 600
2012/03/29 1,101 1,110 1,094 1,094 2,400
2012/03/28 1,089 1,110 1,086 1,110 1,600
2012/03/27 1,128 1,128 1,085 1,095 1,800
2012/03/26 1,083 1,130 1,083 1,129 4,100
2012/03/23 1,085 1,085 1,082 1,082 700
2012/03/22 1,085 1,085 1,080 1,085 800
2012/03/21 1,080 1,089 1,073 1,073 2,000
2012/03/19 1,096 1,096 1,071 1,076 2,200
2012/03/16 1,090 1,090 1,067 1,067 1,200
2012/03/15 1,077 1,089 1,077 1,088 3,100
2012/03/14 1,065 1,069 1,055 1,069 1,400
2012/03/13 1,062 1,079 1,062 1,079 1,700
2012/03/12 1,052 1,060 1,050 1,060 1,600
2012/03/09 1,055 1,055 1,052 1,052 800
2012/03/08 1,050 1,055 1,048 1,050 600
2012/03/07 1,050 1,050 1,050 1,050 500
2012/03/06 1,052 1,054 1,050 1,050 1,300
2012/03/05 1,060 1,063 1,050 1,050 1,100
2012/03/02 1,052 1,070 1,052 1,070 400
2012/03/01 1,065 1,066 1,053 1,053 6,800
2012/02/29 1,090 1,090 1,064 1,065 1,600
2012/02/28 1,060 1,060 1,055 1,060 600
2012/02/27 1,072 1,100 1,046 1,055 8,600
2012/02/24 1,045 1,045 1,036 1,036 1,200
2012/02/23 1,040 1,048 1,025 1,045 1,900
2012/02/22 1,015 1,025 1,011 1,025 2,000
2012/02/21 1,010 1,029 1,010 1,029 2,500
2012/02/20 1,015 1,022 1,015 1,017 1,700
2012/02/17 1,022 1,022 1,008 1,009 1,400
2012/02/16 1,030 1,030 1,000 1,006 4,900
2012/02/15 1,041 1,041 1,028 1,028 1,500
2012/02/14 1,031 1,050 1,031 1,050 1,000
2012/02/13 1,025 1,030 1,025 1,030 500
2012/02/10 1,024 1,024 1,022 1,022 400
2012/02/08 1,023 1,023 1,020 1,021 300
2012/02/07 1,020 1,020 1,019 1,019 200
2012/02/06 1,015 1,023 1,015 1,023 800
2012/02/03 1,015 1,015 1,015 1,015 900
2012/02/02 1,045 1,045 1,015 1,015 200
2012/01/31 1,024 1,024 1,006 1,006 600
2012/01/30 1,025 1,025 1,024 1,024 500
2012/01/27 1,039 1,040 1,036 1,036 400
2012/01/26 1,041 1,041 1,041 1,041 100
2012/01/25 1,033 1,041 1,033 1,041 300
2012/01/24 1,050 1,050 1,050 1,050 300
2012/01/23 1,040 1,049 1,040 1,049 700
2012/01/20 1,033 1,040 1,021 1,040 700
2012/01/17 1,050 1,050 1,049 1,049 400
2012/01/16 1,052 1,052 1,052 1,052 600
2012/01/13 1,060 1,064 1,055 1,055 1,200
2012/01/12 1,050 1,054 1,049 1,054 700
2012/01/11 1,050 1,050 1,047 1,050 800
2012/01/10 1,035 1,035 1,034 1,034 400
2012/01/06 1,060 1,060 1,056 1,057 600
2012/01/05 1,060 1,060 1,027 1,054 2,400
2012/01/04 1,059 1,061 1,059 1,061 900

このページの先頭へ