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
2023/12/29 2,133 2,245 2,107 2,232 300,400
2023/12/28 2,223 2,240 2,107 2,163 305,400
2023/12/27 2,218 2,337 2,196 2,264 240,200
2023/12/26 2,365 2,406 2,124 2,212 488,900
2023/12/25 2,249 2,409 2,231 2,390 357,700
2023/12/22 2,211 2,249 2,191 2,230 84,200
2023/12/21 2,184 2,237 2,159 2,210 118,500
2023/12/20 2,157 2,249 2,150 2,201 179,800
2023/12/19 2,221 2,224 2,111 2,179 266,700
2023/12/18 2,071 2,230 2,070 2,226 601,100
2023/12/15 1,858 2,099 1,851 2,070 536,700
2023/12/14 1,849 1,887 1,839 1,848 113,100
2023/12/13 1,811 1,839 1,790 1,830 79,900
2023/12/12 1,841 1,867 1,811 1,817 123,000
2023/12/11 1,754 1,840 1,754 1,821 116,000
2023/12/08 1,730 1,762 1,704 1,752 103,400
2023/12/07 1,765 1,765 1,685 1,730 198,300
2023/12/06 1,783 1,820 1,766 1,766 74,100
2023/12/05 1,809 1,809 1,756 1,794 93,700
2023/12/04 1,760 1,833 1,730 1,814 181,400
2023/12/01 1,860 1,867 1,740 1,753 459,700
2023/11/30 1,851 1,942 1,830 1,928 202,500
2023/11/29 1,810 1,879 1,770 1,870 158,700
2023/11/28 1,830 1,856 1,803 1,817 68,600
2023/11/27 1,871 1,896 1,829 1,850 121,400
2023/11/24 1,806 1,881 1,774 1,871 194,900
2023/11/22 1,769 1,833 1,758 1,806 159,700
2023/11/21 1,757 1,814 1,744 1,778 303,500
2023/11/20 1,650 1,746 1,632 1,735 217,900
2023/11/17 1,608 1,676 1,602 1,650 214,300
2023/11/16 1,782 1,783 1,620 1,639 510,000
2023/11/15 1,600 1,760 1,582 1,760 534,900
2023/11/14 1,483 1,493 1,448 1,460 131,800
2023/11/13 1,499 1,506 1,467 1,477 68,100
2023/11/10 1,461 1,497 1,448 1,484 31,700
2023/11/09 1,469 1,486 1,447 1,480 36,800
2023/11/08 1,507 1,520 1,460 1,469 64,400
2023/11/07 1,545 1,549 1,503 1,517 45,900
2023/11/06 1,440 1,531 1,428 1,521 97,200
2023/11/02 1,414 1,430 1,402 1,414 35,400
2023/11/01 1,442 1,444 1,386 1,411 75,800
2023/10/31 1,359 1,399 1,325 1,391 92,800
2023/10/30 1,365 1,386 1,342 1,359 54,400
2023/10/27 1,358 1,387 1,334 1,384 61,100
2023/10/26 1,370 1,379 1,345 1,351 55,300
2023/10/25 1,379 1,432 1,377 1,390 105,700
2023/10/24 1,304 1,362 1,243 1,362 154,900
2023/10/23 1,350 1,360 1,294 1,294 120,700
2023/10/20 1,375 1,381 1,331 1,371 87,700
2023/10/19 1,411 1,425 1,368 1,387 116,000
2023/10/18 1,464 1,491 1,428 1,436 73,100
2023/10/17 1,510 1,539 1,446 1,464 122,400
2023/10/16 1,503 1,555 1,492 1,510 62,400
2023/10/13 1,575 1,575 1,514 1,519 82,500
2023/10/12 1,611 1,611 1,567 1,587 37,500
2023/10/11 1,600 1,625 1,585 1,611 21,300
2023/10/10 1,605 1,633 1,581 1,603 37,800
2023/10/06 1,595 1,625 1,580 1,602 40,600
2023/10/05 1,550 1,592 1,519 1,580 88,700
2023/10/04 1,574 1,604 1,512 1,533 173,500
2023/10/03 1,665 1,694 1,635 1,636 96,800
2023/10/02 1,763 1,764 1,654 1,658 153,600
2023/09/29 1,775 1,812 1,731 1,755 86,400
2023/09/28 1,845 1,899 1,731 1,763 219,200
2023/09/27 1,800 1,842 1,790 1,825 187,700
2023/09/26 1,793 1,805 1,762 1,790 70,600
2023/09/25 1,781 1,795 1,747 1,764 102,800
2023/09/22 1,788 1,820 1,773 1,782 55,600
2023/09/21 1,798 1,820 1,756 1,788 57,600
2023/09/20 1,859 1,885 1,805 1,810 68,900
2023/09/19 1,810 1,906 1,790 1,870 122,600
2023/09/15 1,838 1,850 1,791 1,814 73,000
2023/09/14 1,810 1,831 1,783 1,820 70,300
2023/09/13 1,777 1,825 1,764 1,805 58,000
2023/09/12 1,830 1,865 1,765 1,780 94,600
2023/09/11 1,802 1,889 1,798 1,812 206,500
2023/09/08 1,730 1,818 1,718 1,756 130,100
2023/09/07 1,648 1,756 1,648 1,754 263,400
2023/09/06 1,624 1,632 1,600 1,608 42,200
2023/09/05 1,611 1,630 1,600 1,628 28,800
2023/09/04 1,633 1,643 1,615 1,619 34,300
2023/09/01 1,656 1,678 1,632 1,637 74,700
2023/08/31 1,699 1,705 1,672 1,691 44,000
2023/08/30 1,652 1,683 1,646 1,682 57,000
2023/08/29 1,623 1,647 1,623 1,643 27,700
2023/08/28 1,622 1,660 1,607 1,625 42,700
2023/08/25 1,582 1,635 1,579 1,625 41,900
2023/08/24 1,580 1,617 1,575 1,597 39,700
2023/08/23 1,593 1,609 1,575 1,608 51,700
2023/08/22 1,646 1,658 1,570 1,575 126,500
2023/08/21 1,597 1,652 1,597 1,636 63,200
2023/08/18 1,576 1,617 1,562 1,591 76,800
2023/08/17 1,655 1,655 1,550 1,598 248,500
2023/08/16 1,696 1,731 1,640 1,670 212,100
2023/08/15 1,731 1,746 1,575 1,707 458,800
2023/08/14 1,798 1,840 1,758 1,771 351,100
2023/08/10 1,717 1,726 1,682 1,725 74,800
2023/08/09 1,719 1,734 1,691 1,713 57,500
2023/08/08 1,668 1,745 1,668 1,714 147,500
2023/08/07 1,597 1,640 1,575 1,640 48,700
2023/08/04 1,659 1,674 1,613 1,617 63,200
2023/08/03 1,646 1,690 1,632 1,674 65,900
2023/08/02 1,709 1,738 1,656 1,674 107,400
2023/08/01 1,668 1,728 1,655 1,708 265,600
2023/07/31 1,515 1,590 1,500 1,588 143,100
2023/07/28 1,473 1,500 1,456 1,485 94,300
2023/07/27 1,508 1,530 1,493 1,499 83,900
2023/07/26 1,565 1,565 1,512 1,516 79,400
2023/07/25 1,560 1,577 1,547 1,577 29,000
2023/07/24 1,557 1,589 1,546 1,560 54,800
2023/07/21 1,601 1,611 1,555 1,557 112,800
2023/07/20 1,598 1,655 1,594 1,608 74,500
2023/07/19 1,630 1,637 1,595 1,613 67,500
2023/07/18 1,672 1,675 1,624 1,632 43,100
2023/07/14 1,688 1,707 1,638 1,675 50,700
2023/07/13 1,638 1,685 1,614 1,676 71,000
2023/07/12 1,674 1,696 1,638 1,638 83,500
2023/07/11 1,743 1,752 1,673 1,681 84,200
2023/07/10 1,718 1,752 1,710 1,740 64,500
2023/07/07 1,691 1,733 1,680 1,720 64,100
2023/07/06 1,775 1,781 1,711 1,722 103,700
2023/07/05 1,792 1,844 1,764 1,805 145,200
2023/07/04 1,747 1,792 1,746 1,777 55,500
2023/07/03 1,830 1,862 1,732 1,778 278,000
2023/06/30 1,825 1,870 1,823 1,864 81,700
2023/06/29 1,830 1,832 1,798 1,818 72,800
2023/06/28 1,847 1,852 1,804 1,830 58,300
2023/06/27 1,836 1,862 1,800 1,846 71,100
2023/06/26 1,821 1,867 1,792 1,840 48,800
2023/06/23 1,860 1,883 1,803 1,845 85,800
2023/06/22 1,928 1,930 1,851 1,860 89,700
2023/06/21 1,900 1,934 1,885 1,922 84,900
2023/06/20 1,947 1,947 1,875 1,918 114,200
2023/06/19 1,991 2,015 1,922 1,944 214,800
2023/06/16 1,830 1,988 1,819 1,987 246,800
2023/06/15 1,835 1,857 1,783 1,819 89,000
2023/06/14 1,900 1,932 1,835 1,844 98,400
2023/06/13 1,919 1,920 1,842 1,888 106,600
2023/06/12 1,839 1,920 1,837 1,879 161,700
2023/06/09 1,770 1,829 1,749 1,822 103,400
2023/06/08 1,793 1,855 1,749 1,765 154,800
2023/06/07 1,731 1,790 1,712 1,787 105,900
2023/06/06 1,721 1,751 1,693 1,734 99,600
2023/06/05 1,675 1,768 1,657 1,749 161,900
2023/06/02 1,663 1,675 1,600 1,635 210,400
2023/06/01 1,791 1,799 1,655 1,680 432,800
2023/05/31 1,874 1,909 1,833 1,858 112,400
2023/05/30 1,897 1,927 1,882 1,908 78,700
2023/05/29 1,860 1,917 1,848 1,897 69,700
2023/05/26 1,880 1,890 1,800 1,854 185,000
2023/05/25 1,961 1,981 1,881 1,902 124,300
2023/05/24 1,945 2,000 1,930 1,980 71,200
2023/05/23 1,988 2,002 1,928 1,951 131,900
2023/05/22 2,000 2,043 1,972 1,989 124,400
2023/05/19 2,018 2,034 1,968 2,023 157,800
2023/05/18 1,900 2,050 1,880 2,021 251,900
2023/05/17 1,936 1,955 1,850 1,895 171,100
2023/05/16 1,770 1,966 1,766 1,936 425,800
2023/05/15 1,720 1,741 1,693 1,706 134,200
2023/05/12 1,720 1,733 1,670 1,727 85,900
2023/05/11 1,750 1,786 1,713 1,744 69,000
2023/05/10 1,791 1,810 1,740 1,755 127,500
2023/05/09 1,824 1,837 1,779 1,801 179,700
2023/05/08 1,700 1,802 1,690 1,790 180,500
2023/05/02 1,675 1,715 1,646 1,688 188,500
2023/05/01 1,583 1,661 1,558 1,654 332,200
2023/04/28 1,532 1,538 1,480 1,508 133,200
2023/04/27 1,492 1,526 1,483 1,517 87,800
2023/04/26 1,485 1,514 1,467 1,499 96,000
2023/04/25 1,460 1,539 1,456 1,502 137,300
2023/04/24 1,389 1,474 1,386 1,467 102,600
2023/04/21 1,406 1,408 1,381 1,389 38,000
2023/04/20 1,400 1,445 1,394 1,400 70,300
2023/04/19 1,380 1,416 1,371 1,410 68,400
2023/04/18 1,356 1,377 1,340 1,377 45,100
2023/04/17 1,393 1,402 1,351 1,357 56,200
2023/04/14 1,407 1,410 1,368 1,393 77,700
2023/04/13 1,381 1,405 1,376 1,399 53,300
2023/04/12 1,375 1,399 1,360 1,397 58,000
2023/04/11 1,352 1,380 1,344 1,367 57,000
2023/04/10 1,326 1,358 1,313 1,357 88,500
2023/04/07 1,317 1,335 1,307 1,307 32,800
2023/04/06 1,335 1,346 1,304 1,324 43,800
2023/04/05 1,312 1,337 1,296 1,335 65,300
2023/04/04 1,401 1,401 1,319 1,322 163,800
2023/04/03 1,440 1,459 1,377 1,401 234,800
2023/03/31 1,450 1,482 1,404 1,481 107,100
2023/03/30 1,415 1,447 1,395 1,441 117,200
2023/03/29 1,406 1,427 1,385 1,393 72,900
2023/03/28 1,395 1,401 1,358 1,380 66,500
2023/03/27 1,395 1,433 1,385 1,393 67,800
2023/03/24 1,380 1,403 1,360 1,390 107,800
2023/03/23 1,335 1,395 1,330 1,392 59,300
2023/03/22 1,338 1,363 1,331 1,342 57,800
2023/03/20 1,348 1,348 1,284 1,290 56,400
2023/03/17 1,355 1,355 1,309 1,336 38,800
2023/03/16 1,292 1,322 1,291 1,315 46,400
2023/03/15 1,300 1,331 1,294 1,327 80,800
2023/03/14 1,303 1,303 1,256 1,262 86,000
2023/03/13 1,283 1,314 1,272 1,308 100,100
2023/03/10 1,336 1,347 1,290 1,307 127,400
2023/03/09 1,363 1,380 1,337 1,352 78,600
2023/03/08 1,350 1,380 1,337 1,378 107,800
2023/03/07 1,381 1,401 1,349 1,359 111,200
2023/03/06 1,382 1,409 1,369 1,407 121,800
2023/03/03 1,380 1,415 1,348 1,402 142,600
2023/03/02 1,341 1,358 1,322 1,338 110,300
2023/03/01 1,360 1,375 1,336 1,361 147,100
2023/02/28 1,312 1,400 1,295 1,360 486,600
2023/02/27 1,249 1,284 1,225 1,252 71,600
2023/02/24 1,212 1,249 1,201 1,249 86,800
2023/02/22 1,170 1,210 1,162 1,199 72,200
2023/02/21 1,186 1,223 1,173 1,181 91,500
2023/02/20 1,220 1,238 1,188 1,193 165,800
2023/02/17 1,222 1,257 1,214 1,231 231,700
2023/02/16 1,120 1,268 1,120 1,225 451,300
2023/02/15 1,101 1,150 1,038 1,109 566,800
2023/02/14 990 1,036 983 1,017 169,600
2023/02/13 973 1,000 973 987 37,300
2023/02/10 990 990 967 973 64,200
2023/02/09 1,004 1,004 981 990 31,100
2023/02/08 1,011 1,011 993 1,004 26,800
2023/02/07 1,010 1,024 1,005 1,011 25,400
2023/02/06 1,022 1,040 1,009 1,010 38,500
2023/02/03 988 1,047 987 1,029 124,300
2023/02/02 985 988 972 979 43,200
2023/02/01 990 993 972 978 59,700
2023/01/31 1,005 1,024 983 1,005 49,400
2023/01/30 982 1,008 974 995 36,600
2023/01/27 959 991 957 986 48,400
2023/01/26 952 974 949 959 29,900
2023/01/25 945 973 937 956 60,600
2023/01/24 979 980 947 949 62,600
2023/01/23 1,013 1,014 977 980 54,700
2023/01/20 976 1,008 975 1,008 55,500
2023/01/19 964 993 959 969 29,700
2023/01/18 970 987 951 964 61,400
2023/01/17 974 985 964 967 43,400
2023/01/16 998 1,008 974 974 50,000
2023/01/13 1,020 1,026 989 1,003 43,200
2023/01/12 1,019 1,034 995 1,010 42,400
2023/01/11 1,016 1,037 1,008 1,018 62,500
2023/01/10 994 1,014 957 1,002 86,800
2023/01/06 970 999 963 969 97,300
2023/01/05 1,051 1,066 965 981 199,700
2023/01/04 1,030 1,078 1,022 1,052 382,300

このページの先頭へ