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 |
---|---|---|---|---|---|
2018/12/28 | 599 | 628 | 590 | 617 | 31,500 |
2018/12/27 | 587 | 625 | 586 | 609 | 46,500 |
2018/12/26 | 564 | 579 | 558 | 574 | 18,000 |
2018/12/25 | 526 | 555 | 520 | 544 | 233,500 |
2018/12/21 | 566 | 569 | 538 | 565 | 185,300 |
2018/12/20 | 577 | 590 | 566 | 576 | 16,100 |
2018/12/19 | 592 | 595 | 577 | 585 | 18,900 |
2018/12/18 | 607 | 607 | 575 | 592 | 26,100 |
2018/12/17 | 609 | 612 | 606 | 610 | 7,400 |
2018/12/14 | 617 | 620 | 607 | 610 | 14,000 |
2018/12/13 | 615 | 625 | 614 | 618 | 18,900 |
2018/12/12 | 620 | 623 | 612 | 619 | 6,400 |
2018/12/11 | 632 | 633 | 610 | 623 | 13,600 |
2018/12/10 | 636 | 640 | 628 | 633 | 9,400 |
2018/12/07 | 637 | 642 | 636 | 636 | 4,500 |
2018/12/06 | 639 | 646 | 639 | 646 | 900 |
2018/12/05 | 638 | 647 | 638 | 647 | 3,400 |
2018/12/04 | 649 | 650 | 638 | 648 | 5,200 |
2018/12/03 | 651 | 654 | 642 | 650 | 3,200 |
2018/11/30 | 655 | 655 | 647 | 655 | 7,600 |
2018/11/29 | 649 | 651 | 648 | 648 | 4,100 |
2018/11/28 | 647 | 650 | 640 | 647 | 5,600 |
2018/11/27 | 642 | 648 | 639 | 647 | 6,100 |
2018/11/26 | 644 | 648 | 640 | 642 | 6,700 |
2018/11/22 | 630 | 644 | 630 | 644 | 15,100 |
2018/11/21 | 629 | 634 | 622 | 630 | 26,600 |
2018/11/20 | 630 | 630 | 622 | 627 | 7,700 |
2018/11/19 | 628 | 633 | 621 | 633 | 6,300 |
2018/11/16 | 631 | 638 | 621 | 621 | 16,800 |
2018/11/15 | 661 | 668 | 611 | 631 | 80,600 |
2018/11/14 | 701 | 703 | 690 | 691 | 20,500 |
2018/11/13 | 693 | 701 | 679 | 701 | 10,600 |
2018/11/12 | 702 | 704 | 696 | 696 | 7,400 |
2018/11/09 | 698 | 700 | 694 | 698 | 2,300 |
2018/11/08 | 698 | 700 | 695 | 699 | 6,900 |
2018/11/07 | 691 | 698 | 689 | 697 | 4,800 |
2018/11/06 | 698 | 699 | 688 | 696 | 11,400 |
2018/11/05 | 684 | 688 | 680 | 688 | 4,300 |
2018/11/02 | 675 | 685 | 675 | 682 | 5,800 |
2018/11/01 | 669 | 680 | 666 | 672 | 4,000 |
2018/10/31 | 651 | 668 | 651 | 668 | 2,700 |
2018/10/30 | 653 | 668 | 644 | 651 | 8,700 |
2018/10/29 | 651 | 657 | 631 | 657 | 10,500 |
2018/10/26 | 658 | 659 | 642 | 657 | 8,300 |
2018/10/25 | 649 | 649 | 640 | 648 | 21,800 |
2018/10/24 | 666 | 668 | 659 | 667 | 3,600 |
2018/10/23 | 664 | 666 | 657 | 662 | 3,000 |
2018/10/22 | 667 | 667 | 654 | 664 | 5,700 |
2018/10/19 | 673 | 674 | 668 | 668 | 3,400 |
2018/10/18 | 666 | 679 | 666 | 675 | 5,100 |
2018/10/17 | 660 | 667 | 657 | 666 | 6,500 |
2018/10/16 | 658 | 671 | 632 | 654 | 16,800 |
2018/10/15 | 663 | 675 | 657 | 657 | 13,100 |
2018/10/12 | 668 | 672 | 660 | 671 | 12,400 |
2018/10/11 | 669 | 672 | 660 | 668 | 13,600 |
2018/10/10 | 688 | 691 | 683 | 684 | 3,900 |
2018/10/09 | 690 | 692 | 683 | 688 | 6,300 |
2018/10/05 | 690 | 699 | 687 | 692 | 6,400 |
2018/10/04 | 691 | 700 | 691 | 694 | 5,500 |
2018/10/03 | 701 | 701 | 692 | 694 | 6,500 |
2018/10/02 | 700 | 711 | 700 | 701 | 10,700 |
2018/10/01 | 692 | 705 | 692 | 699 | 20,500 |
2018/09/28 | 703 | 711 | 695 | 706 | 14,300 |
2018/09/27 | 700 | 711 | 695 | 695 | 18,300 |
2018/09/26 | 710 | 718 | 694 | 697 | 46,700 |
2018/09/25 | 718 | 729 | 717 | 724 | 123,800 |
2018/09/21 | 716 | 726 | 715 | 718 | 38,200 |
2018/09/20 | 729 | 733 | 714 | 718 | 37,900 |
2018/09/19 | 742 | 750 | 721 | 728 | 46,200 |
2018/09/18 | 790 | 794 | 734 | 744 | 105,700 |
2018/09/14 | 741 | 771 | 725 | 764 | 85,700 |
2018/09/13 | 715 | 737 | 715 | 737 | 38,500 |
2018/09/12 | 712 | 715 | 712 | 712 | 3,200 |
2018/09/11 | 715 | 719 | 710 | 710 | 5,100 |
2018/09/10 | 718 | 721 | 710 | 714 | 6,800 |
2018/09/07 | 719 | 720 | 706 | 718 | 12,000 |
2018/09/06 | 729 | 729 | 710 | 715 | 17,600 |
2018/09/05 | 711 | 734 | 709 | 729 | 29,100 |
2018/09/04 | 715 | 718 | 711 | 714 | 5,500 |
2018/09/03 | 720 | 720 | 714 | 715 | 12,900 |
2018/08/31 | 719 | 719 | 706 | 715 | 10,400 |
2018/08/30 | 725 | 729 | 717 | 721 | 22,400 |
2018/08/29 | 707 | 722 | 697 | 720 | 32,900 |
2018/08/28 | 691 | 711 | 690 | 707 | 31,300 |
2018/08/27 | 680 | 688 | 680 | 686 | 7,900 |
2018/08/24 | 671 | 679 | 667 | 679 | 4,900 |
2018/08/23 | 679 | 679 | 668 | 668 | 9,500 |
2018/08/22 | 673 | 677 | 666 | 677 | 7,800 |
2018/08/21 | 666 | 672 | 659 | 672 | 7,800 |
2018/08/20 | 681 | 684 | 665 | 665 | 17,000 |
2018/08/17 | 692 | 694 | 659 | 671 | 21,000 |
2018/08/16 | 668 | 693 | 658 | 682 | 52,700 |
2018/08/15 | 700 | 741 | 668 | 675 | 389,800 |
2018/08/14 | 631 | 644 | 631 | 641 | 10,100 |
2018/08/13 | 643 | 648 | 625 | 641 | 15,200 |
2018/08/10 | 650 | 650 | 645 | 650 | 1,600 |
2018/08/09 | 651 | 655 | 650 | 650 | 1,600 |
2018/08/08 | 648 | 656 | 647 | 651 | 1,400 |
2018/08/07 | 653 | 653 | 640 | 648 | 4,100 |
2018/08/06 | 642 | 647 | 642 | 647 | 2,500 |
2018/08/03 | 660 | 660 | 640 | 645 | 14,300 |
2018/08/02 | 663 | 664 | 660 | 660 | 1,900 |
2018/08/01 | 663 | 673 | 663 | 667 | 1,400 |
2018/07/31 | 670 | 674 | 663 | 663 | 3,500 |
2018/07/30 | 664 | 670 | 664 | 670 | 1,400 |
2018/07/27 | 669 | 672 | 663 | 665 | 1,100 |
2018/07/26 | 667 | 675 | 662 | 671 | 2,200 |
2018/07/25 | 684 | 685 | 666 | 667 | 6,600 |
2018/07/24 | 676 | 690 | 676 | 682 | 12,200 |
2018/07/23 | 678 | 690 | 675 | 682 | 12,900 |
2018/07/20 | 660 | 680 | 659 | 679 | 11,500 |
2018/07/19 | 661 | 663 | 661 | 662 | 3,000 |
2018/07/18 | 662 | 673 | 661 | 667 | 11,600 |
2018/07/17 | 655 | 664 | 647 | 664 | 11,600 |
2018/07/13 | 651 | 657 | 639 | 650 | 7,200 |
2018/07/12 | 644 | 654 | 644 | 651 | 3,900 |
2018/07/11 | 650 | 654 | 641 | 651 | 10,400 |
2018/07/10 | 664 | 664 | 650 | 651 | 6,900 |
2018/07/09 | 646 | 659 | 646 | 659 | 6,200 |
2018/07/06 | 638 | 649 | 638 | 641 | 7,300 |
2018/07/05 | 659 | 661 | 631 | 645 | 14,500 |
2018/07/04 | 643 | 662 | 642 | 653 | 8,100 |
2018/07/03 | 642 | 650 | 634 | 642 | 10,400 |
2018/07/02 | 655 | 655 | 646 | 646 | 6,000 |
2018/06/29 | 660 | 672 | 646 | 646 | 22,500 |
2018/06/28 | 646 | 664 | 643 | 663 | 23,100 |
2018/06/27 | 638 | 640 | 635 | 640 | 2,700 |
2018/06/26 | 638 | 638 | 631 | 631 | 5,300 |
2018/06/25 | 640 | 641 | 637 | 640 | 3,500 |
2018/06/22 | 635 | 640 | 634 | 640 | 9,000 |
2018/06/21 | 631 | 636 | 629 | 636 | 3,700 |
2018/06/20 | 634 | 635 | 629 | 629 | 8,200 |
2018/06/19 | 631 | 639 | 629 | 631 | 14,200 |
2018/06/18 | 627 | 629 | 626 | 629 | 2,800 |
2018/06/15 | 627 | 627 | 622 | 627 | 3,600 |
2018/06/14 | 625 | 628 | 625 | 627 | 2,100 |
2018/06/13 | 629 | 629 | 624 | 628 | 5,000 |
2018/06/12 | 622 | 623 | 619 | 622 | 5,900 |
2018/06/11 | 621 | 623 | 620 | 622 | 4,100 |
2018/06/08 | 625 | 626 | 620 | 625 | 4,200 |
2018/06/07 | 625 | 626 | 620 | 626 | 3,200 |
2018/06/06 | 625 | 625 | 622 | 625 | 2,000 |
2018/06/05 | 626 | 626 | 621 | 625 | 3,800 |
2018/06/04 | 621 | 625 | 621 | 623 | 2,200 |
2018/06/01 | 617 | 621 | 617 | 621 | 3,800 |
2018/05/31 | 620 | 621 | 618 | 621 | 5,300 |
2018/05/30 | 620 | 622 | 618 | 620 | 4,200 |
2018/05/29 | 619 | 620 | 617 | 620 | 4,800 |
2018/05/28 | 620 | 623 | 619 | 619 | 2,000 |
2018/05/25 | 624 | 624 | 617 | 620 | 7,300 |
2018/05/24 | 622 | 623 | 620 | 621 | 2,000 |
2018/05/23 | 621 | 625 | 620 | 621 | 2,200 |
2018/05/22 | 622 | 624 | 620 | 621 | 2,400 |
2018/05/21 | 627 | 627 | 620 | 625 | 4,500 |
2018/05/18 | 627 | 627 | 621 | 623 | 2,600 |
2018/05/17 | 626 | 626 | 620 | 623 | 3,900 |
2018/05/16 | 620 | 631 | 619 | 626 | 12,400 |
2018/05/15 | 631 | 636 | 628 | 634 | 4,900 |
2018/05/14 | 629 | 630 | 624 | 630 | 5,000 |
2018/05/11 | 623 | 635 | 621 | 628 | 4,600 |
2018/05/10 | 622 | 624 | 622 | 623 | 1,700 |
2018/05/09 | 622 | 623 | 619 | 622 | 3,700 |
2018/05/08 | 620 | 623 | 620 | 622 | 2,600 |
2018/05/07 | 624 | 624 | 618 | 619 | 4,300 |
2018/05/02 | 622 | 623 | 616 | 619 | 5,400 |
2018/05/01 | 622 | 623 | 620 | 622 | 2,200 |
2018/04/27 | 620 | 622 | 617 | 618 | 15,100 |
2018/04/26 | 620 | 624 | 620 | 620 | 2,900 |
2018/04/25 | 631 | 631 | 615 | 620 | 21,300 |
2018/04/24 | 627 | 632 | 627 | 632 | 900 |
2018/04/23 | 629 | 632 | 627 | 627 | 1,400 |
2018/04/20 | 627 | 630 | 627 | 629 | 1,400 |
2018/04/19 | 631 | 632 | 627 | 627 | 2,000 |
2018/04/18 | 628 | 634 | 628 | 629 | 2,400 |
2018/04/17 | 631 | 631 | 626 | 627 | 2,900 |
2018/04/16 | 634 | 634 | 631 | 631 | 800 |
2018/04/13 | 631 | 635 | 631 | 631 | 700 |
2018/04/12 | 635 | 635 | 631 | 631 | 900 |
2018/04/11 | 634 | 635 | 631 | 635 | 1,200 |
2018/04/10 | 631 | 633 | 631 | 633 | 600 |
2018/04/09 | 637 | 637 | 627 | 631 | 5,900 |
2018/04/06 | 636 | 637 | 631 | 634 | 2,600 |
2018/04/05 | 630 | 633 | 629 | 630 | 1,800 |
2018/04/04 | 632 | 634 | 629 | 629 | 3,200 |
2018/04/03 | 630 | 633 | 628 | 628 | 900 |
2018/04/02 | 624 | 633 | 624 | 630 | 2,800 |
2018/03/30 | 629 | 630 | 624 | 624 | 8,500 |
2018/03/29 | 641 | 641 | 630 | 631 | 2,900 |
2018/03/28 | 633 | 633 | 623 | 626 | 4,700 |
2018/03/27 | 631 | 642 | 630 | 633 | 28,900 |
2018/03/26 | 629 | 632 | 625 | 632 | 10,300 |
2018/03/23 | 636 | 636 | 633 | 635 | 6,700 |
2018/03/22 | 641 | 643 | 640 | 641 | 2,600 |
2018/03/20 | 636 | 640 | 636 | 640 | 1,700 |
2018/03/19 | 642 | 642 | 636 | 641 | 2,700 |
2018/03/16 | 640 | 641 | 635 | 641 | 6,700 |
2018/03/15 | 641 | 641 | 637 | 641 | 1,600 |
2018/03/14 | 639 | 641 | 638 | 640 | 2,400 |
2018/03/13 | 633 | 638 | 633 | 638 | 700 |
2018/03/12 | 635 | 639 | 631 | 633 | 3,700 |
2018/03/09 | 640 | 640 | 635 | 638 | 2,600 |
2018/03/08 | 636 | 640 | 633 | 639 | 4,800 |
2018/03/07 | 639 | 639 | 633 | 636 | 1,900 |
2018/03/06 | 637 | 638 | 632 | 638 | 3,700 |
2018/03/05 | 635 | 635 | 624 | 627 | 4,600 |
2018/03/02 | 632 | 637 | 631 | 635 | 2,600 |
2018/03/01 | 636 | 639 | 636 | 638 | 2,500 |
2018/02/28 | 636 | 642 | 636 | 642 | 2,500 |
2018/02/27 | 640 | 641 | 636 | 636 | 5,500 |
2018/02/26 | 636 | 640 | 636 | 637 | 5,200 |
2018/02/23 | 638 | 640 | 637 | 638 | 1,900 |
2018/02/22 | 639 | 639 | 635 | 638 | 3,500 |
2018/02/21 | 630 | 638 | 627 | 638 | 9,100 |
2018/02/20 | 629 | 633 | 627 | 633 | 4,300 |
2018/02/19 | 624 | 629 | 620 | 624 | 8,500 |
2018/02/16 | 609 | 621 | 609 | 621 | 5,600 |
2018/02/15 | 601 | 620 | 591 | 609 | 14,000 |
2018/02/14 | 600 | 608 | 590 | 599 | 19,700 |
2018/02/13 | 624 | 627 | 594 | 599 | 22,900 |
2018/02/09 | 609 | 619 | 608 | 614 | 36,000 |
2018/02/08 | 635 | 644 | 630 | 639 | 13,100 |
2018/02/07 | 641 | 649 | 633 | 633 | 10,000 |
2018/02/06 | 648 | 648 | 605 | 613 | 53,300 |
2018/02/05 | 659 | 665 | 656 | 662 | 14,800 |
2018/02/02 | 678 | 678 | 658 | 662 | 33,000 |
2018/02/01 | 676 | 684 | 674 | 683 | 12,300 |
2018/01/31 | 677 | 679 | 675 | 679 | 2,800 |
2018/01/30 | 682 | 684 | 672 | 677 | 10,700 |
2018/01/29 | 683 | 687 | 677 | 682 | 14,800 |
2018/01/26 | 687 | 687 | 679 | 680 | 7,300 |
2018/01/25 | 683 | 684 | 682 | 682 | 1,300 |
2018/01/24 | 685 | 686 | 681 | 683 | 3,500 |
2018/01/23 | 679 | 687 | 677 | 687 | 6,600 |
2018/01/22 | 690 | 690 | 675 | 679 | 15,600 |
2018/01/19 | 689 | 689 | 684 | 686 | 2,200 |
2018/01/18 | 692 | 692 | 687 | 688 | 3,400 |
2018/01/17 | 688 | 690 | 687 | 689 | 7,800 |
2018/01/16 | 689 | 690 | 687 | 690 | 3,300 |
2018/01/15 | 692 | 695 | 685 | 687 | 9,800 |
2018/01/12 | 694 | 694 | 689 | 689 | 4,700 |
2018/01/11 | 695 | 695 | 690 | 693 | 6,900 |
2018/01/10 | 692 | 695 | 690 | 690 | 7,200 |
2018/01/09 | 689 | 697 | 689 | 689 | 11,100 |
2018/01/05 | 691 | 694 | 684 | 694 | 12,100 |
2018/01/04 | 687 | 696 | 687 | 690 | 13,100 |