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 |
---|---|---|---|---|---|
2022/12/30 | 980 | 1,004 | 962 | 996 | 96,500 |
2022/12/29 | 962 | 1,008 | 961 | 987 | 151,500 |
2022/12/28 | 950 | 986 | 943 | 961 | 115,900 |
2022/12/27 | 915 | 969 | 903 | 964 | 142,700 |
2022/12/26 | 896 | 904 | 883 | 900 | 47,700 |
2022/12/23 | 905 | 914 | 880 | 890 | 49,800 |
2022/12/22 | 910 | 918 | 868 | 903 | 102,200 |
2022/12/21 | 868 | 906 | 865 | 884 | 88,000 |
2022/12/20 | 885 | 919 | 871 | 883 | 184,000 |
2022/12/19 | 945 | 945 | 875 | 885 | 205,100 |
2022/12/16 | 914 | 945 | 896 | 942 | 101,500 |
2022/12/15 | 927 | 943 | 915 | 929 | 51,700 |
2022/12/14 | 950 | 950 | 914 | 923 | 73,900 |
2022/12/13 | 934 | 958 | 917 | 952 | 99,100 |
2022/12/12 | 901 | 937 | 898 | 937 | 88,000 |
2022/12/09 | 925 | 925 | 893 | 906 | 72,800 |
2022/12/08 | 895 | 934 | 895 | 920 | 122,900 |
2022/12/07 | 895 | 910 | 888 | 897 | 85,400 |
2022/12/06 | 860 | 916 | 860 | 907 | 160,400 |
2022/12/05 | 886 | 914 | 861 | 866 | 210,700 |
2022/12/02 | 901 | 930 | 887 | 901 | 429,200 |
2022/12/01 | 890 | 937 | 850 | 878 | 922,700 |
2022/11/30 | 780 | 796 | 762 | 796 | 53,500 |
2022/11/29 | 740 | 804 | 740 | 785 | 94,500 |
2022/11/28 | 754 | 764 | 740 | 745 | 50,400 |
2022/11/25 | 723 | 755 | 718 | 755 | 71,200 |
2022/11/24 | 712 | 727 | 711 | 715 | 18,800 |
2022/11/22 | 740 | 740 | 708 | 715 | 52,500 |
2022/11/21 | 694 | 734 | 687 | 732 | 117,100 |
2022/11/18 | 697 | 700 | 683 | 684 | 31,600 |
2022/11/17 | 660 | 705 | 660 | 700 | 50,900 |
2022/11/16 | 654 | 671 | 648 | 670 | 86,100 |
2022/11/15 | 677 | 679 | 599 | 647 | 706,300 |
2022/11/14 | 738 | 747 | 697 | 700 | 144,800 |
2022/11/11 | 744 | 749 | 728 | 742 | 67,200 |
2022/11/10 | 756 | 756 | 715 | 733 | 63,200 |
2022/11/09 | 769 | 790 | 749 | 768 | 72,500 |
2022/11/08 | 755 | 786 | 740 | 780 | 126,200 |
2022/11/07 | 737 | 767 | 737 | 747 | 85,800 |
2022/11/04 | 741 | 754 | 726 | 737 | 89,300 |
2022/11/02 | 684 | 764 | 684 | 741 | 233,100 |
2022/11/01 | 715 | 732 | 688 | 689 | 152,000 |
2022/10/31 | 657 | 718 | 638 | 715 | 629,400 |
2022/10/28 | 633 | 642 | 611 | 628 | 57,000 |
2022/10/27 | 647 | 648 | 627 | 629 | 29,700 |
2022/10/26 | 650 | 660 | 635 | 638 | 32,000 |
2022/10/25 | 625 | 663 | 620 | 645 | 101,600 |
2022/10/24 | 626 | 639 | 619 | 620 | 95,400 |
2022/10/21 | 620 | 628 | 614 | 617 | 32,100 |
2022/10/20 | 627 | 640 | 610 | 622 | 68,600 |
2022/10/19 | 622 | 636 | 615 | 617 | 55,000 |
2022/10/18 | 619 | 622 | 615 | 621 | 44,600 |
2022/10/17 | 600 | 617 | 600 | 610 | 63,200 |
2022/10/14 | 600 | 603 | 596 | 596 | 17,500 |
2022/10/13 | 587 | 594 | 587 | 590 | 7,900 |
2022/10/12 | 587 | 593 | 586 | 587 | 12,400 |
2022/10/11 | 591 | 592 | 586 | 587 | 15,800 |
2022/10/07 | 592 | 595 | 591 | 595 | 4,200 |
2022/10/06 | 600 | 600 | 595 | 596 | 3,600 |
2022/10/05 | 600 | 603 | 595 | 600 | 4,100 |
2022/10/04 | 595 | 600 | 593 | 596 | 8,000 |
2022/10/03 | 593 | 593 | 583 | 589 | 17,900 |
2022/09/30 | 605 | 611 | 593 | 598 | 37,000 |
2022/09/29 | 591 | 607 | 588 | 605 | 74,300 |
2022/09/28 | 609 | 611 | 601 | 610 | 145,200 |
2022/09/27 | 610 | 614 | 609 | 610 | 57,600 |
2022/09/26 | 616 | 623 | 613 | 616 | 56,400 |
2022/09/22 | 624 | 629 | 623 | 623 | 32,000 |
2022/09/21 | 633 | 635 | 625 | 627 | 17,300 |
2022/09/20 | 627 | 632 | 624 | 630 | 15,600 |
2022/09/16 | 629 | 633 | 623 | 623 | 25,000 |
2022/09/15 | 637 | 641 | 628 | 628 | 36,200 |
2022/09/14 | 634 | 636 | 631 | 631 | 10,300 |
2022/09/13 | 636 | 646 | 631 | 636 | 27,200 |
2022/09/12 | 628 | 635 | 628 | 632 | 12,300 |
2022/09/09 | 630 | 636 | 629 | 630 | 18,800 |
2022/09/08 | 630 | 638 | 630 | 635 | 11,000 |
2022/09/07 | 637 | 637 | 625 | 625 | 9,800 |
2022/09/06 | 635 | 640 | 635 | 637 | 3,200 |
2022/09/05 | 630 | 640 | 630 | 634 | 9,000 |
2022/09/02 | 638 | 640 | 632 | 632 | 17,700 |
2022/09/01 | 638 | 646 | 637 | 637 | 11,500 |
2022/08/31 | 648 | 678 | 640 | 647 | 33,700 |
2022/08/30 | 640 | 640 | 637 | 640 | 3,800 |
2022/08/29 | 632 | 639 | 632 | 634 | 4,900 |
2022/08/26 | 642 | 642 | 638 | 641 | 7,400 |
2022/08/25 | 642 | 642 | 640 | 642 | 2,600 |
2022/08/24 | 640 | 641 | 637 | 641 | 2,200 |
2022/08/23 | 639 | 642 | 637 | 642 | 3,700 |
2022/08/22 | 640 | 640 | 635 | 639 | 4,100 |
2022/08/19 | 641 | 641 | 638 | 640 | 1,200 |
2022/08/18 | 634 | 641 | 633 | 641 | 4,200 |
2022/08/17 | 644 | 644 | 635 | 636 | 9,300 |
2022/08/16 | 640 | 640 | 634 | 640 | 5,100 |
2022/08/15 | 632 | 646 | 618 | 638 | 31,200 |
2022/08/12 | 638 | 654 | 635 | 654 | 31,900 |
2022/08/10 | 631 | 631 | 629 | 630 | 2,600 |
2022/08/09 | 629 | 632 | 627 | 631 | 4,400 |
2022/08/08 | 634 | 635 | 630 | 633 | 4,000 |
2022/08/05 | 633 | 639 | 627 | 631 | 5,100 |
2022/08/04 | 629 | 633 | 629 | 630 | 3,300 |
2022/08/03 | 627 | 629 | 627 | 629 | 900 |
2022/08/02 | 628 | 630 | 624 | 626 | 4,100 |
2022/08/01 | 625 | 630 | 620 | 625 | 7,900 |
2022/07/29 | 626 | 630 | 621 | 628 | 4,800 |
2022/07/28 | 635 | 635 | 612 | 623 | 7,500 |
2022/07/27 | 639 | 639 | 625 | 637 | 11,300 |
2022/07/26 | 637 | 637 | 632 | 637 | 2,800 |
2022/07/25 | 640 | 640 | 630 | 637 | 3,100 |
2022/07/22 | 637 | 642 | 637 | 639 | 1,800 |
2022/07/21 | 639 | 642 | 638 | 638 | 2,900 |
2022/07/20 | 642 | 642 | 637 | 638 | 4,200 |
2022/07/19 | 639 | 640 | 635 | 640 | 5,500 |
2022/07/15 | 639 | 639 | 631 | 635 | 2,100 |
2022/07/14 | 631 | 637 | 631 | 636 | 4,900 |
2022/07/13 | 626 | 629 | 622 | 629 | 3,000 |
2022/07/12 | 623 | 626 | 620 | 626 | 3,500 |
2022/07/11 | 630 | 630 | 622 | 623 | 7,200 |
2022/07/08 | 637 | 637 | 622 | 630 | 9,900 |
2022/07/07 | 652 | 653 | 633 | 640 | 12,700 |
2022/07/06 | 639 | 655 | 632 | 646 | 18,300 |
2022/07/05 | 629 | 638 | 629 | 638 | 4,300 |
2022/07/04 | 625 | 630 | 625 | 629 | 2,800 |
2022/07/01 | 632 | 632 | 624 | 624 | 5,300 |
2022/06/30 | 627 | 636 | 627 | 632 | 10,900 |
2022/06/29 | 620 | 632 | 611 | 620 | 9,900 |
2022/06/28 | 618 | 623 | 616 | 621 | 1,000 |
2022/06/27 | 620 | 624 | 616 | 616 | 2,700 |
2022/06/24 | 607 | 625 | 607 | 615 | 6,800 |
2022/06/23 | 610 | 611 | 606 | 607 | 1,600 |
2022/06/22 | 618 | 618 | 607 | 610 | 3,600 |
2022/06/21 | 615 | 620 | 612 | 618 | 4,100 |
2022/06/20 | 620 | 620 | 601 | 614 | 10,700 |
2022/06/17 | 612 | 620 | 602 | 620 | 15,900 |
2022/06/16 | 606 | 612 | 606 | 612 | 1,800 |
2022/06/15 | 603 | 608 | 602 | 605 | 4,300 |
2022/06/14 | 608 | 608 | 602 | 604 | 6,000 |
2022/06/13 | 610 | 612 | 605 | 610 | 4,200 |
2022/06/10 | 609 | 613 | 605 | 611 | 3,500 |
2022/06/09 | 612 | 612 | 604 | 610 | 3,900 |
2022/06/08 | 609 | 610 | 605 | 610 | 1,700 |
2022/06/07 | 608 | 610 | 605 | 608 | 4,100 |
2022/06/06 | 607 | 609 | 605 | 608 | 2,500 |
2022/06/03 | 606 | 608 | 603 | 606 | 2,000 |
2022/06/02 | 600 | 618 | 600 | 607 | 14,600 |
2022/06/01 | 607 | 608 | 593 | 603 | 12,700 |
2022/05/31 | 609 | 609 | 600 | 604 | 7,000 |
2022/05/30 | 595 | 609 | 586 | 596 | 11,600 |
2022/05/27 | 606 | 606 | 581 | 597 | 36,700 |
2022/05/26 | 596 | 606 | 596 | 606 | 2,400 |
2022/05/25 | 598 | 601 | 595 | 598 | 4,200 |
2022/05/24 | 610 | 610 | 598 | 598 | 5,100 |
2022/05/23 | 605 | 610 | 604 | 610 | 6,500 |
2022/05/20 | 595 | 602 | 593 | 602 | 6,800 |
2022/05/19 | 586 | 592 | 586 | 592 | 2,500 |
2022/05/18 | 590 | 591 | 586 | 591 | 4,300 |
2022/05/17 | 583 | 593 | 583 | 585 | 5,900 |
2022/05/16 | 584 | 590 | 583 | 583 | 10,500 |
2022/05/13 | 582 | 590 | 582 | 585 | 7,100 |
2022/05/12 | 579 | 582 | 578 | 582 | 2,100 |
2022/05/11 | 579 | 582 | 579 | 579 | 2,400 |
2022/05/10 | 580 | 581 | 577 | 579 | 4,800 |
2022/05/09 | 582 | 584 | 576 | 579 | 7,500 |
2022/05/06 | 580 | 582 | 579 | 582 | 4,600 |
2022/05/02 | 576 | 580 | 575 | 576 | 3,600 |
2022/04/28 | 574 | 577 | 573 | 576 | 2,300 |
2022/04/27 | 573 | 574 | 573 | 574 | 600 |
2022/04/26 | 574 | 576 | 574 | 575 | 1,800 |
2022/04/25 | 570 | 576 | 570 | 574 | 2,400 |
2022/04/22 | 573 | 576 | 571 | 576 | 5,500 |
2022/04/21 | 575 | 578 | 575 | 578 | 5,200 |
2022/04/20 | 580 | 580 | 575 | 577 | 2,600 |
2022/04/19 | 575 | 580 | 575 | 580 | 3,700 |
2022/04/18 | 575 | 576 | 574 | 576 | 1,400 |
2022/04/15 | 572 | 573 | 571 | 573 | 1,500 |
2022/04/14 | 572 | 574 | 572 | 572 | 1,900 |
2022/04/13 | 572 | 576 | 572 | 576 | 2,900 |
2022/04/12 | 575 | 575 | 571 | 575 | 1,800 |
2022/04/11 | 571 | 576 | 571 | 575 | 3,400 |
2022/04/08 | 574 | 575 | 568 | 575 | 3,200 |
2022/04/07 | 573 | 575 | 571 | 574 | 2,000 |
2022/04/06 | 572 | 575 | 571 | 574 | 2,800 |
2022/04/05 | 575 | 575 | 571 | 572 | 2,100 |
2022/04/04 | 572 | 575 | 570 | 575 | 2,800 |
2022/04/01 | 573 | 573 | 566 | 572 | 4,400 |
2022/03/31 | 567 | 574 | 567 | 573 | 2,600 |
2022/03/30 | 565 | 570 | 562 | 567 | 5,300 |
2022/03/29 | 573 | 574 | 567 | 573 | 20,500 |
2022/03/28 | 572 | 575 | 572 | 575 | 10,400 |
2022/03/25 | 578 | 579 | 571 | 573 | 6,000 |
2022/03/24 | 571 | 580 | 571 | 577 | 2,300 |
2022/03/23 | 572 | 580 | 569 | 575 | 11,300 |
2022/03/22 | 579 | 582 | 577 | 580 | 5,800 |
2022/03/18 | 576 | 578 | 576 | 578 | 2,400 |
2022/03/17 | 573 | 577 | 573 | 573 | 2,900 |
2022/03/16 | 575 | 575 | 572 | 573 | 1,700 |
2022/03/15 | 575 | 577 | 573 | 573 | 2,500 |
2022/03/14 | 571 | 575 | 571 | 575 | 1,500 |
2022/03/11 | 569 | 572 | 565 | 567 | 2,100 |
2022/03/10 | 569 | 574 | 568 | 570 | 2,500 |
2022/03/09 | 575 | 580 | 566 | 569 | 6,000 |
2022/03/08 | 581 | 581 | 567 | 572 | 4,600 |
2022/03/07 | 578 | 583 | 572 | 581 | 2,900 |
2022/03/04 | 576 | 580 | 576 | 577 | 2,000 |
2022/03/03 | 580 | 580 | 572 | 572 | 2,300 |
2022/03/02 | 585 | 588 | 576 | 579 | 4,600 |
2022/03/01 | 584 | 586 | 580 | 586 | 3,100 |
2022/02/28 | 580 | 585 | 577 | 584 | 2,400 |
2022/02/25 | 564 | 577 | 564 | 574 | 3,600 |
2022/02/24 | 569 | 569 | 558 | 558 | 4,800 |
2022/02/22 | 573 | 576 | 569 | 574 | 3,600 |
2022/02/21 | 577 | 578 | 574 | 578 | 1,300 |
2022/02/18 | 570 | 577 | 570 | 577 | 3,200 |
2022/02/17 | 566 | 573 | 566 | 573 | 1,700 |
2022/02/16 | 569 | 572 | 565 | 566 | 2,400 |
2022/02/15 | 580 | 585 | 565 | 566 | 12,700 |
2022/02/14 | 570 | 580 | 568 | 579 | 8,800 |
2022/02/10 | 573 | 575 | 573 | 573 | 1,500 |
2022/02/09 | 569 | 575 | 566 | 573 | 2,700 |
2022/02/08 | 565 | 572 | 563 | 569 | 2,700 |
2022/02/07 | 563 | 570 | 560 | 566 | 7,100 |
2022/02/04 | 558 | 562 | 558 | 562 | 2,000 |
2022/02/03 | 557 | 558 | 555 | 558 | 1,000 |
2022/02/02 | 554 | 558 | 554 | 555 | 1,800 |
2022/02/01 | 555 | 557 | 555 | 556 | 800 |
2022/01/31 | 552 | 555 | 541 | 553 | 9,900 |
2022/01/28 | 556 | 561 | 556 | 557 | 1,600 |
2022/01/27 | 555 | 557 | 552 | 556 | 2,800 |
2022/01/26 | 555 | 558 | 555 | 555 | 1,600 |
2022/01/25 | 559 | 562 | 555 | 555 | 2,400 |
2022/01/24 | 554 | 559 | 553 | 559 | 4,100 |
2022/01/21 | 562 | 562 | 554 | 557 | 4,000 |
2022/01/20 | 560 | 564 | 555 | 562 | 3,300 |
2022/01/19 | 556 | 560 | 553 | 557 | 5,000 |
2022/01/18 | 573 | 573 | 555 | 560 | 14,400 |
2022/01/17 | 581 | 581 | 573 | 573 | 3,000 |
2022/01/14 | 585 | 585 | 572 | 585 | 5,300 |
2022/01/13 | 584 | 585 | 582 | 585 | 1,800 |
2022/01/12 | 580 | 583 | 580 | 583 | 2,900 |
2022/01/11 | 573 | 579 | 573 | 579 | 3,200 |
2022/01/07 | 573 | 574 | 563 | 571 | 3,900 |
2022/01/06 | 572 | 573 | 571 | 571 | 2,700 |
2022/01/05 | 575 | 579 | 568 | 579 | 10,400 |
2022/01/04 | 570 | 576 | 570 | 573 | 9,200 |