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 |
---|---|---|---|---|---|
2017/12/29 | 684 | 690 | 681 | 687 | 23,200 |
2017/12/28 | 700 | 701 | 692 | 699 | 8,500 |
2017/12/27 | 675 | 699 | 675 | 697 | 17,300 |
2017/12/26 | 672 | 675 | 669 | 674 | 5,800 |
2017/12/25 | 673 | 675 | 672 | 675 | 6,200 |
2017/12/22 | 673 | 673 | 669 | 673 | 2,600 |
2017/12/21 | 663 | 670 | 660 | 670 | 29,400 |
2017/12/20 | 662 | 675 | 662 | 673 | 8,000 |
2017/12/19 | 669 | 672 | 663 | 664 | 9,000 |
2017/12/18 | 680 | 680 | 669 | 679 | 5,600 |
2017/12/15 | 678 | 678 | 670 | 677 | 11,300 |
2017/12/14 | 679 | 679 | 675 | 676 | 2,900 |
2017/12/13 | 681 | 681 | 670 | 678 | 11,400 |
2017/12/12 | 677 | 680 | 675 | 680 | 9,800 |
2017/12/11 | 682 | 689 | 680 | 682 | 8,700 |
2017/12/08 | 677 | 682 | 676 | 682 | 9,200 |
2017/12/07 | 670 | 675 | 670 | 675 | 7,600 |
2017/12/06 | 668 | 668 | 662 | 667 | 8,600 |
2017/12/05 | 670 | 672 | 664 | 668 | 5,000 |
2017/12/04 | 679 | 680 | 669 | 673 | 17,100 |
2017/12/01 | 675 | 680 | 672 | 677 | 10,300 |
2017/11/30 | 675 | 678 | 657 | 678 | 66,400 |
2017/11/29 | 658 | 659 | 647 | 653 | 8,200 |
2017/11/28 | 659 | 659 | 653 | 654 | 4,200 |
2017/11/27 | 660 | 660 | 654 | 657 | 5,300 |
2017/11/24 | 660 | 661 | 651 | 659 | 6,200 |
2017/11/22 | 660 | 664 | 656 | 660 | 9,700 |
2017/11/21 | 658 | 661 | 653 | 660 | 10,100 |
2017/11/20 | 655 | 656 | 651 | 656 | 3,600 |
2017/11/17 | 647 | 660 | 647 | 651 | 27,200 |
2017/11/16 | 637 | 650 | 635 | 647 | 10,000 |
2017/11/15 | 659 | 662 | 628 | 637 | 35,200 |
2017/11/14 | 647 | 654 | 645 | 653 | 31,100 |
2017/11/13 | 643 | 648 | 643 | 647 | 9,800 |
2017/11/10 | 637 | 643 | 637 | 643 | 2,500 |
2017/11/09 | 642 | 643 | 638 | 639 | 5,100 |
2017/11/08 | 638 | 642 | 638 | 642 | 3,700 |
2017/11/07 | 636 | 641 | 635 | 638 | 2,200 |
2017/11/06 | 638 | 640 | 636 | 640 | 3,300 |
2017/11/02 | 642 | 643 | 639 | 643 | 3,300 |
2017/11/01 | 640 | 645 | 640 | 643 | 16,700 |
2017/10/31 | 638 | 639 | 634 | 639 | 5,800 |
2017/10/30 | 638 | 639 | 630 | 639 | 7,300 |
2017/10/27 | 636 | 638 | 633 | 638 | 4,200 |
2017/10/26 | 636 | 639 | 635 | 638 | 6,900 |
2017/10/25 | 630 | 639 | 630 | 638 | 12,700 |
2017/10/24 | 636 | 641 | 635 | 635 | 21,800 |
2017/10/23 | 643 | 643 | 639 | 641 | 2,500 |
2017/10/20 | 641 | 641 | 635 | 641 | 5,600 |
2017/10/19 | 635 | 644 | 635 | 638 | 3,400 |
2017/10/18 | 646 | 648 | 635 | 635 | 10,200 |
2017/10/17 | 649 | 649 | 642 | 648 | 5,400 |
2017/10/16 | 645 | 649 | 643 | 649 | 6,900 |
2017/10/13 | 649 | 649 | 645 | 649 | 4,700 |
2017/10/12 | 649 | 649 | 646 | 649 | 2,000 |
2017/10/11 | 644 | 648 | 640 | 648 | 6,600 |
2017/10/10 | 638 | 647 | 638 | 647 | 15,600 |
2017/10/06 | 640 | 644 | 635 | 641 | 8,700 |
2017/10/05 | 637 | 644 | 635 | 640 | 6,700 |
2017/10/04 | 638 | 641 | 637 | 637 | 6,200 |
2017/10/03 | 624 | 637 | 624 | 635 | 6,400 |
2017/10/02 | 623 | 635 | 623 | 624 | 4,300 |
2017/09/29 | 626 | 630 | 626 | 627 | 3,600 |
2017/09/28 | 629 | 630 | 624 | 626 | 11,000 |
2017/09/27 | 630 | 638 | 629 | 631 | 28,800 |
2017/09/26 | 647 | 648 | 633 | 641 | 74,200 |
2017/09/25 | 650 | 650 | 644 | 650 | 18,300 |
2017/09/22 | 650 | 650 | 645 | 650 | 17,400 |
2017/09/21 | 649 | 654 | 649 | 650 | 12,900 |
2017/09/20 | 650 | 650 | 642 | 649 | 9,700 |
2017/09/19 | 647 | 654 | 647 | 650 | 13,300 |
2017/09/15 | 640 | 647 | 640 | 647 | 7,100 |
2017/09/14 | 639 | 641 | 636 | 639 | 6,500 |
2017/09/13 | 636 | 644 | 636 | 644 | 12,700 |
2017/09/12 | 640 | 640 | 632 | 640 | 15,600 |
2017/09/11 | 651 | 655 | 625 | 644 | 27,400 |
2017/09/08 | 646 | 653 | 645 | 652 | 7,200 |
2017/09/07 | 655 | 665 | 648 | 656 | 9,600 |
2017/09/06 | 659 | 659 | 640 | 654 | 28,400 |
2017/09/05 | 682 | 685 | 659 | 668 | 19,300 |
2017/09/04 | 699 | 699 | 683 | 686 | 13,400 |
2017/09/01 | 695 | 700 | 689 | 700 | 23,800 |
2017/08/31 | 697 | 700 | 690 | 693 | 15,800 |
2017/08/30 | 687 | 695 | 687 | 694 | 6,400 |
2017/08/29 | 689 | 692 | 684 | 689 | 12,500 |
2017/08/28 | 675 | 690 | 675 | 690 | 13,700 |
2017/08/25 | 662 | 673 | 662 | 673 | 13,500 |
2017/08/24 | 665 | 665 | 661 | 662 | 5,300 |
2017/08/23 | 662 | 663 | 661 | 663 | 6,700 |
2017/08/22 | 657 | 662 | 653 | 662 | 11,100 |
2017/08/21 | 655 | 657 | 652 | 657 | 6,200 |
2017/08/18 | 650 | 655 | 649 | 655 | 6,300 |
2017/08/17 | 650 | 658 | 650 | 656 | 8,800 |
2017/08/16 | 650 | 655 | 640 | 654 | 37,400 |
2017/08/15 | 654 | 654 | 644 | 649 | 12,500 |
2017/08/14 | 650 | 651 | 643 | 650 | 20,600 |
2017/08/10 | 663 | 666 | 650 | 659 | 25,600 |
2017/08/09 | 651 | 664 | 630 | 664 | 36,600 |
2017/08/08 | 650 | 664 | 645 | 654 | 40,900 |
2017/08/07 | 629 | 644 | 626 | 644 | 24,700 |
2017/08/04 | 623 | 627 | 620 | 627 | 4,300 |
2017/08/03 | 616 | 624 | 615 | 623 | 10,600 |
2017/08/02 | 615 | 616 | 607 | 616 | 9,000 |
2017/08/01 | 615 | 621 | 615 | 620 | 15,800 |
2017/07/31 | 610 | 610 | 604 | 606 | 5,300 |
2017/07/28 | 610 | 611 | 610 | 610 | 5,000 |
2017/07/27 | 610 | 613 | 610 | 610 | 2,300 |
2017/07/26 | 611 | 613 | 607 | 613 | 5,000 |
2017/07/25 | 607 | 613 | 606 | 611 | 4,400 |
2017/07/24 | 612 | 613 | 605 | 612 | 9,500 |
2017/07/21 | 615 | 616 | 613 | 613 | 2,800 |
2017/07/20 | 615 | 616 | 609 | 615 | 8,500 |
2017/07/19 | 612 | 616 | 605 | 616 | 9,800 |
2017/07/18 | 611 | 616 | 610 | 614 | 5,900 |
2017/07/14 | 612 | 616 | 610 | 610 | 5,300 |
2017/07/13 | 618 | 619 | 611 | 611 | 3,500 |
2017/07/12 | 621 | 625 | 608 | 611 | 19,000 |
2017/07/11 | 614 | 621 | 614 | 621 | 9,400 |
2017/07/10 | 601 | 614 | 601 | 614 | 6,200 |
2017/07/07 | 588 | 613 | 588 | 601 | 19,300 |
2017/07/06 | 588 | 593 | 588 | 593 | 4,400 |
2017/07/05 | 590 | 593 | 590 | 592 | 4,900 |
2017/07/04 | 592 | 592 | 586 | 590 | 9,600 |
2017/07/03 | 596 | 598 | 590 | 596 | 12,100 |
2017/06/30 | 589 | 591 | 586 | 591 | 5,300 |
2017/06/29 | 587 | 589 | 586 | 589 | 2,900 |
2017/06/28 | 588 | 588 | 582 | 586 | 6,400 |
2017/06/27 | 586 | 587 | 581 | 587 | 4,800 |
2017/06/26 | 582 | 585 | 577 | 585 | 7,400 |
2017/06/23 | 582 | 582 | 577 | 578 | 2,000 |
2017/06/22 | 583 | 583 | 575 | 581 | 5,600 |
2017/06/21 | 577 | 583 | 577 | 583 | 2,400 |
2017/06/20 | 580 | 580 | 572 | 577 | 5,600 |
2017/06/19 | 570 | 579 | 566 | 579 | 13,200 |
2017/06/16 | 591 | 593 | 566 | 575 | 17,700 |
2017/06/15 | 585 | 592 | 585 | 592 | 6,300 |
2017/06/14 | 580 | 592 | 579 | 586 | 16,900 |
2017/06/13 | 570 | 578 | 568 | 577 | 11,600 |
2017/06/12 | 569 | 571 | 567 | 567 | 11,900 |
2017/06/09 | 563 | 570 | 562 | 568 | 11,800 |
2017/06/08 | 566 | 566 | 560 | 561 | 6,200 |
2017/06/07 | 569 | 569 | 564 | 565 | 4,700 |
2017/06/06 | 556 | 574 | 554 | 569 | 24,300 |
2017/06/05 | 552 | 555 | 550 | 550 | 10,700 |
2017/06/02 | 546 | 550 | 545 | 548 | 3,200 |
2017/06/01 | 545 | 549 | 540 | 546 | 26,200 |
2017/05/31 | 550 | 550 | 545 | 545 | 3,900 |
2017/05/30 | 547 | 550 | 546 | 548 | 2,600 |
2017/05/29 | 542 | 545 | 541 | 545 | 4,600 |
2017/05/26 | 549 | 549 | 542 | 542 | 7,500 |
2017/05/25 | 550 | 551 | 545 | 547 | 6,700 |
2017/05/24 | 552 | 555 | 545 | 545 | 7,700 |
2017/05/23 | 544 | 552 | 544 | 550 | 7,000 |
2017/05/22 | 541 | 548 | 541 | 541 | 4,500 |
2017/05/19 | 540 | 543 | 538 | 540 | 6,000 |
2017/05/18 | 540 | 541 | 539 | 539 | 2,800 |
2017/05/17 | 536 | 541 | 536 | 541 | 4,600 |
2017/05/16 | 544 | 544 | 533 | 535 | 12,300 |
2017/05/15 | 545 | 545 | 541 | 543 | 4,800 |
2017/05/12 | 547 | 547 | 541 | 545 | 2,300 |
2017/05/11 | 549 | 550 | 544 | 544 | 8,500 |
2017/05/10 | 549 | 556 | 548 | 552 | 11,000 |
2017/05/09 | 545 | 547 | 541 | 547 | 5,900 |
2017/05/08 | 544 | 544 | 540 | 540 | 7,500 |
2017/05/02 | 541 | 541 | 538 | 540 | 4,100 |
2017/05/01 | 541 | 541 | 539 | 541 | 1,900 |
2017/04/28 | 540 | 540 | 539 | 539 | 5,500 |
2017/04/27 | 538 | 539 | 537 | 539 | 2,900 |
2017/04/26 | 537 | 538 | 536 | 537 | 1,000 |
2017/04/25 | 533 | 536 | 533 | 535 | 1,600 |
2017/04/24 | 536 | 536 | 535 | 536 | 3,500 |
2017/04/21 | 539 | 539 | 535 | 539 | 2,100 |
2017/04/20 | 537 | 539 | 536 | 539 | 3,000 |
2017/04/19 | 535 | 537 | 535 | 535 | 1,800 |
2017/04/18 | 534 | 538 | 534 | 537 | 2,600 |
2017/04/17 | 530 | 535 | 530 | 535 | 4,800 |
2017/04/14 | 534 | 534 | 520 | 534 | 16,800 |
2017/04/13 | 531 | 535 | 529 | 535 | 7,800 |
2017/04/12 | 533 | 534 | 529 | 534 | 8,300 |
2017/04/11 | 535 | 536 | 534 | 534 | 2,700 |
2017/04/10 | 528 | 536 | 528 | 535 | 8,600 |
2017/04/07 | 534 | 534 | 530 | 530 | 10,300 |
2017/04/06 | 533 | 535 | 532 | 533 | 6,700 |
2017/04/05 | 532 | 535 | 531 | 534 | 5,000 |
2017/04/04 | 532 | 536 | 532 | 532 | 4,900 |
2017/04/03 | 535 | 537 | 534 | 535 | 2,100 |
2017/03/31 | 537 | 537 | 533 | 535 | 3,600 |
2017/03/30 | 533 | 540 | 532 | 534 | 4,700 |
2017/03/29 | 531 | 534 | 531 | 532 | 7,000 |
2017/03/28 | 539 | 542 | 533 | 534 | 21,500 |
2017/03/27 | 536 | 537 | 534 | 536 | 8,800 |
2017/03/24 | 533 | 537 | 533 | 536 | 2,900 |
2017/03/23 | 532 | 536 | 532 | 533 | 6,200 |
2017/03/22 | 534 | 536 | 533 | 534 | 10,000 |
2017/03/21 | 540 | 540 | 535 | 538 | 15,900 |
2017/03/17 | 541 | 541 | 536 | 540 | 5,500 |
2017/03/16 | 541 | 542 | 535 | 541 | 12,800 |
2017/03/15 | 539 | 542 | 539 | 541 | 6,500 |
2017/03/14 | 542 | 542 | 538 | 538 | 8,400 |
2017/03/13 | 540 | 542 | 539 | 541 | 16,500 |
2017/03/10 | 538 | 540 | 537 | 538 | 4,900 |
2017/03/09 | 537 | 540 | 534 | 538 | 9,600 |
2017/03/08 | 538 | 538 | 534 | 536 | 4,300 |
2017/03/07 | 538 | 538 | 533 | 536 | 4,700 |
2017/03/06 | 539 | 540 | 532 | 536 | 20,900 |
2017/03/03 | 539 | 539 | 536 | 539 | 3,600 |
2017/03/02 | 536 | 536 | 531 | 536 | 5,200 |
2017/03/01 | 540 | 540 | 528 | 531 | 13,200 |
2017/02/28 | 534 | 539 | 534 | 538 | 13,800 |
2017/02/27 | 528 | 529 | 526 | 529 | 8,600 |
2017/02/24 | 529 | 529 | 520 | 527 | 22,400 |
2017/02/23 | 533 | 533 | 525 | 529 | 11,300 |
2017/02/22 | 530 | 532 | 528 | 532 | 6,700 |
2017/02/21 | 533 | 533 | 527 | 528 | 9,200 |
2017/02/20 | 533 | 535 | 528 | 533 | 14,100 |
2017/02/17 | 528 | 534 | 526 | 529 | 16,300 |
2017/02/16 | 527 | 532 | 526 | 532 | 10,200 |
2017/02/15 | 527 | 528 | 525 | 525 | 10,400 |
2017/02/14 | 530 | 533 | 519 | 528 | 79,000 |
2017/02/13 | 539 | 540 | 530 | 535 | 24,100 |
2017/02/10 | 537 | 539 | 537 | 539 | 2,500 |
2017/02/09 | 538 | 538 | 535 | 537 | 6,100 |
2017/02/08 | 538 | 539 | 534 | 535 | 8,200 |
2017/02/07 | 538 | 538 | 536 | 538 | 4,100 |
2017/02/06 | 537 | 540 | 536 | 538 | 4,600 |
2017/02/03 | 542 | 542 | 530 | 538 | 24,400 |
2017/02/02 | 540 | 542 | 539 | 541 | 4,400 |
2017/02/01 | 541 | 541 | 539 | 540 | 7,900 |
2017/01/31 | 543 | 543 | 541 | 542 | 7,100 |
2017/01/30 | 543 | 544 | 541 | 544 | 6,000 |
2017/01/27 | 544 | 544 | 541 | 541 | 7,400 |
2017/01/26 | 543 | 544 | 543 | 544 | 7,000 |
2017/01/25 | 542 | 542 | 540 | 542 | 6,600 |
2017/01/24 | 542 | 542 | 540 | 542 | 3,400 |
2017/01/23 | 543 | 543 | 541 | 542 | 3,900 |
2017/01/20 | 541 | 543 | 539 | 543 | 5,700 |
2017/01/19 | 541 | 542 | 539 | 540 | 3,800 |
2017/01/18 | 540 | 541 | 538 | 541 | 7,600 |
2017/01/17 | 543 | 543 | 540 | 540 | 15,300 |
2017/01/16 | 544 | 544 | 542 | 542 | 2,900 |
2017/01/13 | 541 | 543 | 540 | 543 | 12,400 |
2017/01/12 | 540 | 540 | 538 | 539 | 7,300 |
2017/01/11 | 542 | 543 | 540 | 540 | 8,800 |
2017/01/10 | 544 | 544 | 539 | 541 | 18,000 |
2017/01/06 | 544 | 544 | 539 | 543 | 14,900 |
2017/01/05 | 543 | 543 | 538 | 542 | 18,300 |
2017/01/04 | 540 | 544 | 540 | 542 | 12,300 |