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 |
---|---|---|---|---|---|
2015/12/30 | 695 | 697 | 681 | 681 | 6,200 |
2015/12/29 | 670 | 691 | 670 | 689 | 4,000 |
2015/12/28 | 658 | 676 | 653 | 670 | 8,300 |
2015/12/25 | 678 | 682 | 665 | 668 | 8,100 |
2015/12/24 | 684 | 690 | 680 | 680 | 11,700 |
2015/12/22 | 696 | 701 | 689 | 689 | 11,900 |
2015/12/21 | 702 | 704 | 695 | 696 | 8,100 |
2015/12/18 | 713 | 720 | 700 | 701 | 19,100 |
2015/12/17 | 710 | 715 | 708 | 713 | 1,600 |
2015/12/16 | 704 | 716 | 703 | 710 | 2,800 |
2015/12/15 | 720 | 720 | 690 | 703 | 21,000 |
2015/12/14 | 706 | 719 | 681 | 717 | 18,300 |
2015/12/11 | 700 | 712 | 700 | 701 | 5,200 |
2015/12/10 | 716 | 717 | 695 | 700 | 9,500 |
2015/12/09 | 700 | 720 | 690 | 718 | 20,400 |
2015/12/08 | 699 | 704 | 682 | 704 | 13,100 |
2015/12/07 | 680 | 700 | 680 | 699 | 12,400 |
2015/12/04 | 687 | 687 | 673 | 680 | 7,200 |
2015/12/03 | 690 | 690 | 683 | 684 | 7,800 |
2015/12/02 | 682 | 686 | 681 | 686 | 2,800 |
2015/12/01 | 685 | 692 | 675 | 683 | 15,500 |
2015/11/30 | 680 | 680 | 675 | 680 | 4,500 |
2015/11/27 | 681 | 685 | 673 | 673 | 23,900 |
2015/11/26 | 669 | 676 | 668 | 676 | 6,700 |
2015/11/25 | 675 | 675 | 667 | 672 | 1,100 |
2015/11/24 | 665 | 675 | 664 | 675 | 5,700 |
2015/11/20 | 668 | 675 | 668 | 675 | 1,100 |
2015/11/19 | 667 | 678 | 665 | 675 | 3,600 |
2015/11/18 | 680 | 680 | 666 | 676 | 7,500 |
2015/11/17 | 680 | 681 | 679 | 681 | 3,300 |
2015/11/16 | 663 | 675 | 663 | 675 | 9,500 |
2015/11/13 | 672 | 680 | 663 | 663 | 3,100 |
2015/11/12 | 685 | 685 | 669 | 672 | 2,900 |
2015/11/11 | 680 | 685 | 679 | 685 | 3,800 |
2015/11/10 | 675 | 675 | 666 | 675 | 8,300 |
2015/11/09 | 673 | 674 | 671 | 674 | 6,300 |
2015/11/06 | 684 | 686 | 673 | 673 | 7,300 |
2015/11/05 | 680 | 688 | 680 | 687 | 4,300 |
2015/11/04 | 687 | 687 | 679 | 685 | 3,000 |
2015/11/02 | 683 | 687 | 678 | 687 | 3,100 |
2015/10/30 | 680 | 683 | 676 | 683 | 2,800 |
2015/10/29 | 685 | 686 | 676 | 681 | 9,500 |
2015/10/28 | 688 | 688 | 678 | 685 | 4,500 |
2015/10/27 | 679 | 688 | 676 | 688 | 5,000 |
2015/10/26 | 689 | 692 | 682 | 683 | 2,800 |
2015/10/23 | 695 | 709 | 682 | 688 | 8,700 |
2015/10/22 | 690 | 694 | 690 | 690 | 600 |
2015/10/21 | 694 | 694 | 692 | 692 | 800 |
2015/10/20 | 683 | 693 | 683 | 693 | 3,500 |
2015/10/19 | 691 | 695 | 690 | 690 | 1,000 |
2015/10/16 | 689 | 691 | 689 | 691 | 1,700 |
2015/10/15 | 688 | 690 | 688 | 689 | 2,900 |
2015/10/14 | 684 | 690 | 681 | 688 | 4,200 |
2015/10/13 | 683 | 687 | 682 | 684 | 1,400 |
2015/10/09 | 689 | 697 | 689 | 690 | 5,300 |
2015/10/08 | 698 | 699 | 688 | 699 | 2,300 |
2015/10/07 | 700 | 703 | 691 | 702 | 2,500 |
2015/10/06 | 698 | 709 | 698 | 707 | 7,600 |
2015/10/05 | 702 | 702 | 692 | 698 | 5,300 |
2015/10/02 | 694 | 694 | 693 | 693 | 200 |
2015/10/01 | 695 | 695 | 690 | 694 | 2,200 |
2015/09/30 | 680 | 693 | 672 | 691 | 12,800 |
2015/09/29 | 663 | 673 | 661 | 668 | 7,700 |
2015/09/28 | 685 | 689 | 674 | 679 | 5,600 |
2015/09/25 | 700 | 700 | 693 | 696 | 1,600 |
2015/09/24 | 695 | 700 | 694 | 700 | 4,400 |
2015/09/18 | 692 | 699 | 692 | 697 | 2,000 |
2015/09/17 | 695 | 701 | 694 | 695 | 3,000 |
2015/09/16 | 700 | 701 | 690 | 700 | 8,000 |
2015/09/15 | 697 | 700 | 691 | 691 | 3,400 |
2015/09/14 | 699 | 700 | 680 | 697 | 5,300 |
2015/09/11 | 677 | 700 | 676 | 700 | 18,200 |
2015/09/10 | 683 | 683 | 672 | 681 | 7,400 |
2015/09/09 | 683 | 688 | 681 | 683 | 8,600 |
2015/09/08 | 700 | 700 | 676 | 684 | 6,700 |
2015/09/07 | 698 | 700 | 674 | 700 | 9,600 |
2015/09/04 | 686 | 690 | 679 | 690 | 14,100 |
2015/09/03 | 692 | 705 | 690 | 701 | 6,200 |
2015/09/02 | 690 | 701 | 680 | 701 | 8,500 |
2015/09/01 | 709 | 717 | 677 | 700 | 8,200 |
2015/08/31 | 704 | 709 | 690 | 709 | 6,000 |
2015/08/28 | 692 | 711 | 686 | 705 | 28,400 |
2015/08/27 | 682 | 698 | 670 | 691 | 9,100 |
2015/08/26 | 660 | 672 | 645 | 672 | 12,000 |
2015/08/25 | 635 | 689 | 608 | 670 | 45,900 |
2015/08/24 | 680 | 698 | 650 | 659 | 40,800 |
2015/08/21 | 705 | 712 | 697 | 705 | 15,200 |
2015/08/20 | 708 | 718 | 701 | 705 | 9,700 |
2015/08/19 | 721 | 721 | 701 | 708 | 7,800 |
2015/08/18 | 710 | 724 | 702 | 721 | 10,500 |
2015/08/17 | 712 | 712 | 698 | 712 | 10,700 |
2015/08/14 | 711 | 717 | 680 | 710 | 38,900 |
2015/08/13 | 720 | 742 | 717 | 735 | 12,700 |
2015/08/12 | 730 | 732 | 710 | 720 | 12,200 |
2015/08/11 | 736 | 739 | 723 | 730 | 7,700 |
2015/08/10 | 749 | 749 | 724 | 736 | 19,000 |
2015/08/07 | 757 | 757 | 740 | 749 | 11,800 |
2015/08/06 | 755 | 759 | 750 | 758 | 9,300 |
2015/08/05 | 752 | 752 | 746 | 752 | 8,200 |
2015/08/04 | 750 | 750 | 743 | 748 | 9,700 |
2015/08/03 | 745 | 748 | 740 | 748 | 10,600 |
2015/07/31 | 749 | 749 | 741 | 742 | 12,200 |
2015/07/30 | 755 | 755 | 747 | 749 | 13,600 |
2015/07/29 | 750 | 757 | 747 | 757 | 31,200 |
2015/07/28 | 743 | 755 | 732 | 743 | 50,700 |
2015/07/27 | 735 | 743 | 722 | 728 | 10,400 |
2015/07/24 | 739 | 743 | 731 | 731 | 5,100 |
2015/07/23 | 739 | 744 | 738 | 741 | 6,100 |
2015/07/22 | 740 | 748 | 725 | 735 | 16,600 |
2015/07/21 | 730 | 753 | 730 | 745 | 19,500 |
2015/07/17 | 725 | 729 | 724 | 728 | 9,100 |
2015/07/16 | 716 | 721 | 711 | 720 | 15,600 |
2015/07/15 | 719 | 719 | 710 | 713 | 5,200 |
2015/07/14 | 720 | 726 | 710 | 717 | 6,400 |
2015/07/13 | 716 | 716 | 705 | 712 | 4,200 |
2015/07/10 | 697 | 714 | 697 | 706 | 15,800 |
2015/07/09 | 701 | 713 | 676 | 700 | 53,300 |
2015/07/08 | 727 | 728 | 706 | 725 | 16,800 |
2015/07/07 | 734 | 734 | 727 | 727 | 5,100 |
2015/07/06 | 739 | 739 | 714 | 724 | 6,200 |
2015/07/03 | 726 | 735 | 720 | 734 | 11,500 |
2015/07/02 | 743 | 743 | 732 | 736 | 9,100 |
2015/07/01 | 719 | 744 | 713 | 744 | 18,900 |
2015/06/30 | 722 | 737 | 707 | 734 | 12,400 |
2015/06/29 | 704 | 740 | 703 | 735 | 34,000 |
2015/06/26 | 757 | 757 | 719 | 749 | 41,100 |
2015/06/25 | 764 | 765 | 752 | 758 | 34,500 |
2015/06/24 | 773 | 784 | 743 | 764 | 81,200 |
2015/06/23 | 731 | 768 | 731 | 763 | 106,100 |
2015/06/22 | 717 | 730 | 717 | 723 | 22,000 |
2015/06/19 | 696 | 728 | 692 | 721 | 52,900 |
2015/06/18 | 685 | 695 | 681 | 693 | 22,200 |
2015/06/17 | 691 | 693 | 684 | 685 | 11,200 |
2015/06/16 | 682 | 696 | 680 | 691 | 20,200 |
2015/06/15 | 680 | 686 | 679 | 683 | 8,200 |
2015/06/12 | 680 | 686 | 678 | 679 | 10,100 |
2015/06/11 | 680 | 682 | 677 | 680 | 15,800 |
2015/06/10 | 679 | 689 | 673 | 679 | 19,000 |
2015/06/09 | 681 | 692 | 678 | 685 | 12,800 |
2015/06/08 | 683 | 698 | 681 | 685 | 8,100 |
2015/06/05 | 684 | 698 | 682 | 688 | 10,000 |
2015/06/04 | 689 | 689 | 682 | 688 | 15,500 |
2015/06/03 | 687 | 691 | 685 | 689 | 8,900 |
2015/06/02 | 692 | 695 | 686 | 690 | 18,700 |
2015/06/01 | 705 | 709 | 684 | 691 | 88,300 |
2015/05/29 | 730 | 735 | 712 | 718 | 11,000 |
2015/05/28 | 732 | 740 | 721 | 733 | 17,500 |
2015/05/27 | 716 | 748 | 711 | 731 | 33,100 |
2015/05/26 | 725 | 727 | 714 | 722 | 12,500 |
2015/05/25 | 716 | 721 | 709 | 719 | 11,200 |
2015/05/22 | 716 | 725 | 715 | 716 | 7,700 |
2015/05/21 | 718 | 720 | 710 | 715 | 17,300 |
2015/05/20 | 714 | 735 | 714 | 720 | 22,100 |
2015/05/19 | 715 | 728 | 715 | 723 | 9,500 |
2015/05/18 | 715 | 720 | 702 | 717 | 18,400 |
2015/05/15 | 700 | 715 | 700 | 715 | 18,700 |
2015/05/14 | 700 | 716 | 694 | 695 | 19,100 |
2015/05/13 | 700 | 709 | 696 | 701 | 11,100 |
2015/05/12 | 701 | 716 | 700 | 703 | 8,500 |
2015/05/11 | 714 | 718 | 700 | 701 | 8,800 |
2015/05/08 | 700 | 735 | 700 | 705 | 11,900 |
2015/05/07 | 686 | 705 | 686 | 699 | 9,200 |
2015/05/01 | 708 | 708 | 690 | 694 | 16,600 |
2015/04/30 | 720 | 722 | 710 | 710 | 17,400 |
2015/04/28 | 724 | 725 | 719 | 723 | 10,100 |
2015/04/27 | 733 | 733 | 721 | 724 | 11,900 |
2015/04/24 | 735 | 735 | 720 | 730 | 22,100 |
2015/04/23 | 731 | 735 | 724 | 734 | 15,900 |
2015/04/22 | 737 | 745 | 730 | 735 | 11,100 |
2015/04/21 | 737 | 742 | 720 | 737 | 22,200 |
2015/04/20 | 737 | 750 | 725 | 737 | 21,200 |
2015/04/17 | 752 | 759 | 743 | 752 | 13,000 |
2015/04/16 | 761 | 764 | 751 | 752 | 10,900 |
2015/04/15 | 757 | 768 | 749 | 761 | 14,500 |
2015/04/14 | 766 | 770 | 757 | 764 | 14,400 |
2015/04/13 | 766 | 775 | 761 | 774 | 22,100 |
2015/04/10 | 768 | 773 | 742 | 773 | 25,100 |
2015/04/09 | 771 | 771 | 766 | 768 | 7,300 |
2015/04/08 | 770 | 772 | 764 | 766 | 10,900 |
2015/04/07 | 779 | 788 | 766 | 769 | 9,700 |
2015/04/06 | 782 | 791 | 770 | 777 | 14,800 |
2015/04/03 | 779 | 785 | 754 | 771 | 15,400 |
2015/04/02 | 755 | 764 | 751 | 764 | 22,200 |
2015/04/01 | 765 | 768 | 756 | 758 | 12,700 |
2015/03/31 | 769 | 770 | 759 | 766 | 22,400 |
2015/03/30 | 786 | 786 | 756 | 761 | 25,200 |
2015/03/27 | 818 | 828 | 770 | 783 | 37,900 |
2015/03/27 | 1 -> 6.00 分割 | ||||
2015/03/26 | 4,785 | 4,895 | 4,700 | 4,895 | 9,500 |
2015/03/25 | 4,720 | 4,840 | 4,680 | 4,835 | 6,600 |
2015/03/24 | 4,650 | 4,720 | 4,630 | 4,720 | 5,800 |
2015/03/23 | 4,630 | 4,660 | 4,625 | 4,650 | 4,800 |
2015/03/20 | 4,625 | 4,655 | 4,605 | 4,650 | 3,200 |
2015/03/19 | 4,580 | 4,640 | 4,580 | 4,625 | 1,800 |
2015/03/18 | 4,600 | 4,620 | 4,570 | 4,570 | 4,000 |
2015/03/17 | 4,705 | 4,705 | 4,580 | 4,630 | 7,200 |
2015/03/16 | 4,725 | 4,725 | 4,660 | 4,705 | 2,900 |
2015/03/13 | 4,735 | 4,735 | 4,615 | 4,725 | 3,700 |
2015/03/12 | 4,740 | 4,740 | 4,605 | 4,700 | 3,500 |
2015/03/11 | 4,730 | 4,740 | 4,665 | 4,670 | 4,400 |
2015/03/10 | 4,770 | 4,890 | 4,680 | 4,830 | 18,200 |
2015/03/09 | 4,600 | 4,740 | 4,555 | 4,700 | 7,300 |
2015/03/06 | 4,545 | 4,545 | 4,465 | 4,545 | 5,300 |
2015/03/05 | 4,470 | 4,475 | 4,445 | 4,475 | 2,000 |
2015/03/04 | 4,420 | 4,465 | 4,385 | 4,430 | 3,300 |
2015/03/03 | 4,345 | 4,460 | 4,335 | 4,405 | 8,300 |
2015/03/02 | 4,515 | 4,515 | 4,320 | 4,390 | 23,600 |
2015/02/27 | 4,640 | 4,670 | 4,585 | 4,585 | 7,600 |
2015/02/26 | 4,550 | 4,625 | 4,550 | 4,620 | 3,200 |
2015/02/25 | 4,610 | 4,615 | 4,560 | 4,565 | 3,100 |
2015/02/24 | 4,660 | 4,660 | 4,550 | 4,610 | 10,600 |
2015/02/23 | 4,750 | 4,795 | 4,665 | 4,675 | 3,300 |
2015/02/20 | 4,835 | 4,840 | 4,655 | 4,750 | 6,800 |
2015/02/19 | 4,805 | 4,900 | 4,805 | 4,835 | 6,900 |
2015/02/18 | 4,620 | 4,960 | 4,620 | 4,835 | 14,700 |
2015/02/17 | 4,600 | 4,630 | 4,555 | 4,600 | 5,200 |
2015/02/16 | 4,570 | 4,680 | 4,460 | 4,605 | 25,000 |
2015/02/13 | 4,800 | 4,860 | 4,545 | 4,610 | 31,700 |
2015/02/12 | 5,100 | 5,150 | 4,890 | 4,920 | 21,500 |
2015/02/10 | 4,940 | 5,020 | 4,885 | 4,995 | 10,800 |
2015/02/09 | 5,000 | 5,000 | 4,735 | 4,870 | 21,100 |
2015/02/06 | 5,100 | 5,270 | 4,815 | 5,010 | 31,300 |
2015/02/05 | 5,530 | 5,560 | 5,050 | 5,170 | 20,600 |
2015/02/04 | 5,500 | 5,750 | 5,390 | 5,620 | 14,600 |
2015/02/03 | 5,970 | 6,090 | 5,300 | 5,430 | 26,900 |
2015/02/02 | 5,960 | 6,040 | 5,410 | 5,800 | 61,500 |
2015/01/30 | 5,240 | 5,290 | 5,000 | 5,060 | 7,200 |
2015/01/29 | 5,370 | 5,380 | 5,060 | 5,220 | 10,800 |
2015/01/28 | 5,150 | 5,370 | 5,050 | 5,350 | 21,700 |
2015/01/27 | 4,945 | 5,050 | 4,800 | 5,050 | 10,500 |
2015/01/26 | 4,900 | 5,080 | 4,800 | 4,805 | 8,300 |
2015/01/23 | 4,935 | 4,990 | 4,710 | 4,710 | 5,100 |
2015/01/22 | 4,800 | 5,230 | 4,655 | 4,795 | 32,100 |
2015/01/21 | 4,590 | 4,800 | 4,520 | 4,800 | 10,400 |
2015/01/20 | 4,455 | 4,580 | 4,360 | 4,520 | 3,200 |
2015/01/19 | 4,400 | 4,455 | 4,310 | 4,455 | 3,400 |
2015/01/16 | 4,360 | 4,430 | 4,270 | 4,385 | 3,100 |
2015/01/15 | 4,455 | 4,460 | 4,300 | 4,430 | 5,300 |
2015/01/14 | 4,390 | 4,680 | 4,360 | 4,545 | 5,200 |
2015/01/13 | 4,300 | 4,370 | 4,205 | 4,370 | 6,100 |
2015/01/09 | 4,700 | 4,730 | 4,195 | 4,290 | 22,600 |
2015/01/08 | 4,300 | 4,805 | 4,290 | 4,565 | 49,300 |
2015/01/07 | 3,870 | 4,430 | 3,820 | 4,110 | 56,800 |
2015/01/06 | 3,635 | 3,730 | 3,580 | 3,730 | 6,900 |
2015/01/05 | 3,495 | 3,600 | 3,490 | 3,600 | 7,700 |