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
2020/12/30 502 502 495 500 10,600
2020/12/29 498 502 498 502 10,500
2020/12/28 491 498 491 497 11,100
2020/12/25 490 492 490 490 6,100
2020/12/24 493 494 489 489 8,700
2020/12/23 488 493 488 493 4,400
2020/12/22 492 492 488 488 5,400
2020/12/21 488 492 488 492 6,600
2020/12/18 485 492 485 490 5,400
2020/12/17 490 491 484 485 13,700
2020/12/16 488 491 484 490 15,500
2020/12/15 491 494 484 488 23,500
2020/12/14 493 494 490 490 4,800
2020/12/11 489 492 489 489 3,800
2020/12/10 490 493 489 489 3,200
2020/12/09 490 494 489 490 3,700
2020/12/08 492 494 488 490 10,300
2020/12/07 500 500 491 491 7,900
2020/12/04 498 498 497 498 1,700
2020/12/03 499 500 497 498 2,000
2020/12/02 499 499 496 499 2,800
2020/12/01 491 499 491 499 4,400
2020/11/30 500 501 493 493 6,000
2020/11/27 499 500 497 500 11,900
2020/11/26 500 500 498 499 5,400
2020/11/25 498 500 496 499 8,800
2020/11/24 497 498 493 498 3,800
2020/11/20 495 496 492 495 2,500
2020/11/19 492 496 490 495 4,600
2020/11/18 494 494 488 488 6,300
2020/11/17 498 498 494 496 2,300
2020/11/16 500 500 492 494 8,400
2020/11/13 490 496 490 496 6,400
2020/11/12 490 494 490 494 3,800
2020/11/11 489 492 488 491 3,900
2020/11/10 494 495 488 488 4,100
2020/11/09 483 490 482 490 9,400
2020/11/06 482 483 480 480 3,200
2020/11/05 480 482 478 482 1,900
2020/11/04 477 482 477 480 9,500
2020/11/02 475 480 475 476 1,700
2020/10/30 480 481 473 473 7,400
2020/10/29 475 482 475 480 2,700
2020/10/28 480 481 475 476 6,600
2020/10/27 477 482 477 482 3,400
2020/10/26 480 481 479 479 5,700
2020/10/23 480 480 472 477 12,600
2020/10/22 482 482 477 478 7,000
2020/10/21 478 481 478 480 2,400
2020/10/20 481 484 477 477 11,500
2020/10/19 479 487 479 481 9,400
2020/10/16 482 488 480 480 8,000
2020/10/15 488 488 482 482 11,500
2020/10/14 495 498 489 489 11,500
2020/10/13 499 499 495 496 3,100
2020/10/12 495 499 495 499 4,100
2020/10/09 497 499 495 497 2,800
2020/10/08 497 499 494 495 3,300
2020/10/07 497 497 495 497 1,500
2020/10/06 495 497 492 497 4,600
2020/10/05 491 497 490 493 6,800
2020/10/02 502 502 483 486 19,500
2020/09/30 503 503 498 502 9,400
2020/09/29 498 505 488 495 75,900
2020/09/28 514 522 503 522 103,300
2020/09/25 498 505 498 504 86,300
2020/09/24 500 503 500 502 39,300
2020/09/23 502 504 497 504 40,200
2020/09/18 503 503 500 500 15,700
2020/09/17 504 504 501 503 10,800
2020/09/16 502 504 500 503 13,700
2020/09/15 505 505 500 502 21,600
2020/09/14 508 508 503 503 16,300
2020/09/11 506 507 503 504 9,600
2020/09/10 508 508 502 503 13,800
2020/09/09 504 505 502 503 8,600
2020/09/08 505 505 502 502 4,700
2020/09/07 508 508 503 503 8,900
2020/09/04 504 506 503 506 6,900
2020/09/03 507 507 505 505 3,500
2020/09/02 507 507 503 506 3,400
2020/09/01 503 505 502 502 6,400
2020/08/31 506 509 498 505 41,600
2020/08/28 503 550 503 516 83,200
2020/08/27 501 505 500 503 3,700
2020/08/26 500 500 497 500 8,400
2020/08/25 507 507 500 501 7,100
2020/08/24 503 505 503 505 2,200
2020/08/21 499 503 498 503 8,600
2020/08/20 500 502 494 498 7,600
2020/08/19 502 502 495 498 5,400
2020/08/18 505 506 499 502 4,600
2020/08/17 498 506 498 500 7,700
2020/08/14 495 500 491 498 12,200
2020/08/13 485 495 485 495 7,400
2020/08/12 484 487 483 483 7,300
2020/08/11 482 488 482 483 5,700
2020/08/07 483 483 477 482 4,900
2020/08/06 483 484 480 483 1,400
2020/08/05 480 484 480 484 1,900
2020/08/04 481 482 477 480 2,500
2020/08/03 471 479 471 473 1,900
2020/07/31 480 483 470 470 12,100
2020/07/30 478 483 478 480 1,500
2020/07/29 483 483 477 477 7,100
2020/07/28 484 484 481 483 3,500
2020/07/27 484 489 483 489 6,600
2020/07/22 485 487 485 487 1,200
2020/07/21 486 487 484 487 2,200
2020/07/20 490 490 484 484 5,500
2020/07/17 484 490 484 487 1,800
2020/07/16 486 490 483 483 7,900
2020/07/15 484 486 482 486 3,000
2020/07/14 483 483 478 483 3,200
2020/07/13 479 483 478 482 2,300
2020/07/10 480 483 475 479 8,900
2020/07/09 486 486 480 480 3,800
2020/07/08 483 487 481 487 4,500
2020/07/07 483 485 482 485 2,000
2020/07/06 481 484 479 482 4,100
2020/07/03 486 486 480 481 3,400
2020/07/02 486 487 477 480 10,400
2020/07/01 491 491 483 484 9,200
2020/06/30 495 496 486 487 14,200
2020/06/29 494 498 488 488 6,200
2020/06/26 489 496 489 495 1,900
2020/06/25 495 495 488 488 5,800
2020/06/24 498 498 496 496 4,000
2020/06/23 495 499 495 498 5,100
2020/06/22 497 498 492 494 5,100
2020/06/19 499 500 496 496 2,100
2020/06/18 499 500 497 499 3,400
2020/06/17 503 503 492 497 5,500
2020/06/16 488 500 488 500 3,400
2020/06/15 501 503 480 483 13,000
2020/06/12 486 497 481 497 9,700
2020/06/11 501 502 497 497 5,000
2020/06/10 504 515 491 500 31,400
2020/06/09 490 502 489 499 15,100
2020/06/08 495 495 485 485 15,800
2020/06/05 491 495 488 488 8,200
2020/06/04 484 492 483 491 15,300
2020/06/03 485 488 470 483 42,700
2020/06/02 494 497 476 479 34,000
2020/06/01 500 505 489 492 23,300
2020/05/29 513 513 496 496 10,900
2020/05/28 511 517 506 513 15,600
2020/05/27 491 517 487 511 22,400
2020/05/26 490 490 486 487 15,500
2020/05/25 491 492 486 486 9,200
2020/05/22 490 491 486 488 2,700
2020/05/21 490 493 486 490 7,400
2020/05/20 489 489 481 486 9,700
2020/05/19 481 491 481 490 10,200
2020/05/18 477 481 474 481 7,000
2020/05/15 484 485 476 477 9,500
2020/05/14 485 487 479 479 11,700
2020/05/13 484 488 480 485 6,200
2020/05/12 479 484 474 483 9,200
2020/05/11 473 482 469 473 25,500
2020/05/08 480 480 466 473 28,500
2020/05/07 483 483 478 478 4,700
2020/05/01 480 480 477 479 3,600
2020/04/30 481 483 477 480 8,100
2020/04/28 474 477 473 477 5,400
2020/04/27 476 477 474 474 6,100
2020/04/24 477 477 474 476 4,000
2020/04/23 485 487 476 476 5,100
2020/04/22 482 482 475 482 5,300
2020/04/21 475 484 475 478 4,900
2020/04/20 492 492 480 480 11,500
2020/04/17 489 492 485 485 6,100
2020/04/16 494 494 483 484 8,500
2020/04/15 499 499 491 494 5,500
2020/04/14 485 499 485 492 10,300
2020/04/13 495 496 484 485 10,700
2020/04/10 499 502 495 497 4,600
2020/04/09 504 504 499 499 4,700
2020/04/08 492 502 492 502 5,300
2020/04/07 492 505 490 492 3,800
2020/04/06 481 498 470 492 11,400
2020/04/03 491 500 488 488 2,700
2020/04/02 490 496 487 493 3,600
2020/04/01 501 505 492 492 4,000
2020/03/31 497 510 497 501 4,200
2020/03/30 502 509 495 495 10,800
2020/03/27 517 520 513 517 19,900
2020/03/26 517 517 500 515 13,500
2020/03/25 500 517 499 517 11,500
2020/03/24 498 498 490 497 5,400
2020/03/23 490 490 480 485 10,400
2020/03/19 486 492 478 492 4,700
2020/03/18 470 491 465 491 11,800
2020/03/17 442 462 441 462 17,200
2020/03/16 478 478 458 458 18,200
2020/03/13 463 467 450 462 31,800
2020/03/12 507 520 499 505 12,000
2020/03/11 520 531 517 520 6,000
2020/03/10 495 517 495 513 19,100
2020/03/09 511 522 504 504 27,500
2020/03/06 528 537 525 537 8,400
2020/03/05 535 535 527 529 6,500
2020/03/04 529 534 525 528 5,600
2020/03/03 550 550 522 522 7,900
2020/03/02 504 535 501 531 22,600
2020/02/28 509 532 509 515 20,500
2020/02/27 552 553 536 538 19,000
2020/02/26 555 559 551 556 6,200
2020/02/25 560 566 557 558 6,800
2020/02/21 568 573 567 572 4,600
2020/02/20 563 567 563 565 1,800
2020/02/19 560 565 560 565 2,800
2020/02/18 560 562 557 559 6,800
2020/02/17 580 580 558 560 28,800
2020/02/14 584 587 580 580 7,200
2020/02/13 585 587 585 586 1,400
2020/02/12 588 588 585 585 2,500
2020/02/10 587 588 585 588 2,600
2020/02/07 592 592 585 587 6,000
2020/02/06 592 592 588 590 2,500
2020/02/05 589 590 584 589 3,400
2020/02/04 576 584 576 584 2,100
2020/02/03 580 580 576 576 5,800
2020/01/31 583 588 578 579 11,500
2020/01/30 588 589 579 580 9,200
2020/01/29 591 591 583 584 3,700
2020/01/28 589 594 578 586 20,800
2020/01/27 602 602 588 589 10,900
2020/01/24 600 604 599 602 2,900
2020/01/23 605 605 598 601 9,100
2020/01/22 605 605 603 605 2,100
2020/01/21 605 605 603 604 2,600
2020/01/20 605 605 602 605 3,600
2020/01/17 604 604 602 602 900
2020/01/16 603 604 601 604 1,600
2020/01/15 602 602 601 602 1,200
2020/01/14 602 602 600 600 2,800
2020/01/10 598 601 598 599 4,100
2020/01/09 591 598 591 597 5,000
2020/01/08 596 596 583 590 15,600
2020/01/07 591 600 588 593 35,000
2020/01/06 599 602 599 601 5,200

このページの先頭へ