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 |
|---|---|---|---|---|---|
| 2024/12/30 | 387 | 396 | 387 | 391 | 158,200 |
| 2024/12/27 | 384 | 388 | 382 | 385 | 87,300 |
| 2024/12/26 | 384 | 389 | 379 | 379 | 187,600 |
| 2024/12/25 | 379 | 382 | 375 | 381 | 198,000 |
| 2024/12/24 | 380 | 384 | 375 | 378 | 180,600 |
| 2024/12/23 | 387 | 390 | 378 | 381 | 131,800 |
| 2024/12/20 | 379 | 387 | 378 | 383 | 150,800 |
| 2024/12/19 | 374 | 380 | 373 | 378 | 144,000 |
| 2024/12/18 | 380 | 381 | 376 | 380 | 133,900 |
| 2024/12/17 | 382 | 387 | 379 | 380 | 130,400 |
| 2024/12/16 | 392 | 394 | 379 | 380 | 267,600 |
| 2024/12/13 | 395 | 397 | 392 | 392 | 103,900 |
| 2024/12/12 | 397 | 403 | 395 | 399 | 116,700 |
| 2024/12/11 | 396 | 401 | 390 | 394 | 198,300 |
| 2024/12/10 | 405 | 408 | 396 | 397 | 169,400 |
| 2024/12/09 | 401 | 408 | 394 | 406 | 187,800 |
| 2024/12/06 | 407 | 410 | 395 | 398 | 281,500 |
| 2024/12/05 | 406 | 418 | 405 | 409 | 165,200 |
| 2024/12/04 | 413 | 418 | 404 | 406 | 297,300 |
| 2024/12/03 | 423 | 429 | 415 | 416 | 252,600 |
| 2024/12/02 | 448 | 454 | 413 | 420 | 725,600 |
| 2024/11/29 | 434 | 438 | 427 | 433 | 318,400 |
| 2024/11/28 | 435 | 441 | 427 | 437 | 309,200 |
| 2024/11/27 | 436 | 441 | 426 | 436 | 277,500 |
| 2024/11/26 | 432 | 439 | 419 | 436 | 335,400 |
| 2024/11/25 | 435 | 439 | 422 | 433 | 369,500 |
| 2024/11/22 | 417 | 431 | 410 | 429 | 398,400 |
| 2024/11/21 | 411 | 421 | 404 | 416 | 391,000 |
| 2024/11/20 | 404 | 411 | 401 | 408 | 264,700 |
| 2024/11/19 | 393 | 407 | 393 | 403 | 171,700 |
| 2024/11/18 | 390 | 405 | 390 | 393 | 220,600 |
| 2024/11/15 | 381 | 396 | 372 | 392 | 381,500 |
| 2024/11/14 | 390 | 394 | 382 | 385 | 476,100 |
| 2024/11/13 | 389 | 396 | 385 | 390 | 231,400 |
| 2024/11/12 | 389 | 395 | 386 | 389 | 167,400 |
| 2024/11/11 | 390 | 390 | 385 | 387 | 101,400 |
| 2024/11/08 | 387 | 392 | 385 | 388 | 87,700 |
| 2024/11/07 | 381 | 389 | 381 | 385 | 140,300 |
| 2024/11/06 | 382 | 385 | 379 | 379 | 92,200 |
| 2024/11/05 | 383 | 387 | 379 | 385 | 95,500 |
| 2024/11/01 | 380 | 388 | 378 | 384 | 120,400 |
| 2024/10/31 | 385 | 390 | 381 | 385 | 110,900 |
| 2024/10/30 | 394 | 394 | 385 | 389 | 94,700 |
| 2024/10/29 | 385 | 395 | 381 | 392 | 145,700 |
| 2024/10/28 | 363 | 384 | 363 | 380 | 187,700 |
| 2024/10/25 | 370 | 375 | 363 | 366 | 181,700 |
| 2024/10/24 | 368 | 374 | 361 | 369 | 135,300 |
| 2024/10/23 | 365 | 374 | 364 | 368 | 187,700 |
| 2024/10/22 | 379 | 379 | 365 | 366 | 271,200 |
| 2024/10/21 | 383 | 383 | 376 | 379 | 173,100 |
| 2024/10/18 | 380 | 387 | 377 | 380 | 96,200 |
| 2024/10/17 | 380 | 383 | 378 | 380 | 84,700 |
| 2024/10/16 | 375 | 381 | 371 | 380 | 92,200 |
| 2024/10/15 | 372 | 382 | 371 | 378 | 121,700 |
| 2024/10/11 | 377 | 379 | 370 | 370 | 239,300 |
| 2024/10/10 | 387 | 387 | 377 | 379 | 169,500 |
| 2024/10/09 | 383 | 390 | 382 | 387 | 95,100 |
| 2024/10/08 | 386 | 388 | 381 | 383 | 104,100 |
| 2024/10/07 | 389 | 396 | 388 | 390 | 132,700 |
| 2024/10/04 | 395 | 399 | 386 | 388 | 234,400 |
| 2024/10/03 | 392 | 395 | 377 | 390 | 526,500 |
| 2024/10/02 | 400 | 401 | 376 | 376 | 808,800 |
| 2024/10/01 | 408 | 410 | 394 | 401 | 604,700 |
| 2024/09/30 | 416 | 429 | 411 | 413 | 299,100 |
| 2024/09/27 | 424 | 436 | 423 | 432 | 422,300 |
| 2024/09/26 | 421 | 423 | 414 | 423 | 752,100 |
| 2024/09/25 | 428 | 428 | 415 | 415 | 219,100 |
| 2024/09/24 | 431 | 431 | 420 | 421 | 241,700 |
| 2024/09/20 | 430 | 432 | 425 | 425 | 99,100 |
| 2024/09/19 | 426 | 433 | 425 | 427 | 242,300 |
| 2024/09/18 | 424 | 427 | 417 | 419 | 121,400 |
| 2024/09/17 | 420 | 421 | 410 | 416 | 138,400 |
| 2024/09/13 | 413 | 429 | 412 | 418 | 288,000 |
| 2024/09/12 | 416 | 418 | 408 | 411 | 161,300 |
| 2024/09/11 | 417 | 418 | 405 | 408 | 151,700 |
| 2024/09/10 | 417 | 422 | 413 | 417 | 89,000 |
| 2024/09/09 | 410 | 422 | 407 | 415 | 228,100 |
| 2024/09/06 | 430 | 436 | 417 | 420 | 147,800 |
| 2024/09/05 | 418 | 432 | 416 | 425 | 170,700 |
| 2024/09/04 | 431 | 432 | 418 | 419 | 272,100 |
| 2024/09/03 | 436 | 441 | 429 | 441 | 295,000 |
| 2024/09/02 | 430 | 436 | 425 | 433 | 217,400 |
| 2024/08/30 | 428 | 434 | 420 | 432 | 236,200 |
| 2024/08/29 | 435 | 435 | 420 | 426 | 314,600 |
| 2024/08/28 | 424 | 445 | 422 | 439 | 942,000 |
| 2024/08/27 | 401 | 417 | 398 | 416 | 387,600 |
| 2024/08/26 | 414 | 418 | 400 | 401 | 531,100 |
| 2024/08/23 | 416 | 417 | 408 | 415 | 312,800 |
| 2024/08/22 | 416 | 425 | 410 | 416 | 302,600 |
| 2024/08/21 | 412 | 424 | 411 | 416 | 256,800 |
| 2024/08/20 | 412 | 425 | 410 | 417 | 364,700 |
| 2024/08/19 | 430 | 430 | 404 | 404 | 807,900 |
| 2024/08/16 | 446 | 448 | 430 | 433 | 613,900 |
| 2024/08/15 | 433 | 452 | 420 | 443 | 1,097,500 |
| 2024/08/14 | 497 | 497 | 473 | 481 | 578,700 |
| 2024/08/13 | 480 | 495 | 476 | 489 | 328,400 |
| 2024/08/09 | 456 | 474 | 450 | 465 | 260,500 |
| 2024/08/08 | 452 | 460 | 437 | 444 | 249,400 |
| 2024/08/07 | 440 | 462 | 430 | 450 | 471,400 |
| 2024/08/06 | 428 | 452 | 428 | 446 | 412,200 |
| 2024/08/05 | 447 | 455 | 402 | 404 | 1,030,700 |
| 2024/08/02 | 500 | 500 | 475 | 482 | 716,000 |
| 2024/08/01 | 566 | 566 | 523 | 526 | 654,500 |
| 2024/07/31 | 586 | 587 | 552 | 582 | 412,700 |
| 2024/07/30 | 581 | 594 | 580 | 594 | 159,500 |
| 2024/07/29 | 567 | 584 | 561 | 584 | 117,100 |
| 2024/07/26 | 562 | 573 | 556 | 564 | 137,600 |
| 2024/07/25 | 547 | 575 | 547 | 562 | 257,800 |
| 2024/07/24 | 568 | 576 | 554 | 554 | 122,900 |
| 2024/07/23 | 557 | 583 | 557 | 568 | 190,800 |
| 2024/07/22 | 572 | 572 | 556 | 562 | 222,200 |
| 2024/07/19 | 578 | 583 | 565 | 573 | 210,400 |
| 2024/07/18 | 588 | 593 | 572 | 575 | 198,500 |
| 2024/07/17 | 570 | 596 | 567 | 588 | 410,500 |
| 2024/07/16 | 574 | 582 | 566 | 576 | 332,900 |
| 2024/07/12 | 537 | 587 | 537 | 584 | 564,500 |
| 2024/07/11 | 555 | 558 | 536 | 542 | 179,600 |
| 2024/07/10 | 551 | 570 | 547 | 557 | 402,600 |
| 2024/07/09 | 509 | 555 | 509 | 550 | 807,700 |
| 2024/07/08 | 504 | 519 | 501 | 512 | 218,000 |
| 2024/07/05 | 501 | 515 | 501 | 505 | 182,300 |
| 2024/07/04 | 520 | 522 | 503 | 506 | 266,100 |
| 2024/07/03 | 525 | 535 | 517 | 519 | 160,700 |
| 2024/07/02 | 523 | 534 | 518 | 526 | 222,600 |
| 2024/07/01 | 531 | 548 | 516 | 523 | 347,200 |
| 2024/06/28 | 526 | 534 | 521 | 530 | 181,200 |
| 2024/06/27 | 532 | 548 | 523 | 525 | 415,900 |
| 2024/06/26 | 529 | 529 | 517 | 526 | 216,400 |
| 2024/06/25 | 523 | 528 | 507 | 524 | 368,700 |
| 2024/06/24 | 557 | 557 | 518 | 525 | 738,500 |
| 2024/06/21 | 558 | 576 | 558 | 567 | 327,900 |
| 2024/06/20 | 524 | 558 | 519 | 558 | 440,400 |
| 2024/06/19 | 524 | 529 | 516 | 523 | 106,400 |
| 2024/06/18 | 522 | 539 | 517 | 524 | 124,700 |
| 2024/06/17 | 525 | 543 | 516 | 522 | 222,200 |
| 2024/06/14 | 527 | 535 | 517 | 522 | 236,300 |
| 2024/06/13 | 514 | 523 | 505 | 520 | 109,800 |
| 2024/06/12 | 514 | 514 | 508 | 509 | 55,000 |
| 2024/06/11 | 514 | 517 | 510 | 511 | 50,900 |
| 2024/06/10 | 521 | 521 | 507 | 512 | 110,400 |
| 2024/06/07 | 512 | 523 | 503 | 522 | 121,000 |
| 2024/06/06 | 515 | 528 | 506 | 511 | 179,900 |
| 2024/06/05 | 521 | 526 | 501 | 506 | 233,600 |
| 2024/06/04 | 515 | 525 | 512 | 521 | 107,700 |
| 2024/06/03 | 519 | 533 | 509 | 514 | 392,800 |
| 2024/05/31 | 460 | 515 | 460 | 512 | 558,800 |
| 2024/05/30 | 458 | 477 | 457 | 457 | 157,400 |
| 2024/05/29 | 470 | 472 | 462 | 466 | 126,300 |
| 2024/05/28 | 471 | 478 | 467 | 473 | 127,300 |
| 2024/05/27 | 486 | 494 | 471 | 474 | 183,500 |
| 2024/05/24 | 492 | 502 | 481 | 490 | 265,200 |
| 2024/05/23 | 496 | 508 | 495 | 500 | 201,700 |
| 2024/05/22 | 475 | 510 | 473 | 496 | 418,600 |
| 2024/05/21 | 486 | 486 | 473 | 475 | 121,700 |
| 2024/05/20 | 485 | 495 | 471 | 485 | 254,500 |
| 2024/05/17 | 450 | 488 | 450 | 484 | 442,600 |
| 2024/05/16 | 498 | 499 | 441 | 448 | 668,100 |
| 2024/05/15 | 524 | 525 | 491 | 491 | 378,100 |
| 2024/05/14 | 524 | 526 | 513 | 520 | 211,700 |
| 2024/05/13 | 520 | 532 | 513 | 524 | 293,200 |
| 2024/05/10 | 497 | 518 | 492 | 515 | 231,900 |
| 2024/05/09 | 507 | 507 | 478 | 489 | 477,900 |
| 2024/05/08 | 516 | 518 | 509 | 513 | 109,100 |
| 2024/05/07 | 508 | 530 | 507 | 517 | 156,900 |
| 2024/05/02 | 515 | 519 | 498 | 507 | 284,000 |
| 2024/05/01 | 520 | 532 | 514 | 526 | 161,800 |
| 2024/04/30 | 540 | 541 | 524 | 527 | 142,200 |
| 2024/04/26 | 534 | 550 | 494 | 531 | 271,300 |
| 2024/04/26 | 1 -> 5.00 分割 | ||||
| 2024/04/25 | 2,761 | 2,774 | 2,691 | 2,703 | 63,200 |
| 2024/04/24 | 2,828 | 2,845 | 2,746 | 2,779 | 60,700 |
| 2024/04/23 | 2,690 | 2,797 | 2,690 | 2,797 | 63,900 |
| 2024/04/22 | 2,594 | 2,688 | 2,578 | 2,687 | 49,000 |
| 2024/04/19 | 2,647 | 2,681 | 2,562 | 2,573 | 60,900 |
| 2024/04/18 | 2,626 | 2,713 | 2,614 | 2,618 | 58,900 |
| 2024/04/17 | 2,800 | 2,829 | 2,646 | 2,664 | 74,900 |
| 2024/04/16 | 2,712 | 2,776 | 2,698 | 2,762 | 47,700 |
| 2024/04/15 | 2,744 | 2,824 | 2,716 | 2,733 | 56,900 |
| 2024/04/12 | 2,845 | 2,845 | 2,736 | 2,765 | 72,100 |
| 2024/04/11 | 2,902 | 2,932 | 2,800 | 2,869 | 83,200 |
| 2024/04/10 | 3,040 | 3,100 | 2,876 | 2,900 | 182,500 |
| 2024/04/09 | 2,831 | 3,140 | 2,804 | 2,997 | 383,500 |
| 2024/04/08 | 2,709 | 2,888 | 2,672 | 2,881 | 128,700 |
| 2024/04/05 | 2,558 | 2,670 | 2,550 | 2,651 | 63,200 |
| 2024/04/04 | 2,580 | 2,636 | 2,542 | 2,608 | 57,700 |
| 2024/04/03 | 2,500 | 2,605 | 2,476 | 2,571 | 73,100 |
| 2024/04/02 | 2,600 | 2,648 | 2,500 | 2,535 | 75,700 |
| 2024/04/01 | 2,710 | 2,710 | 2,556 | 2,597 | 159,600 |
| 2024/03/29 | 2,756 | 2,820 | 2,738 | 2,794 | 92,900 |
| 2024/03/28 | 2,890 | 2,940 | 2,706 | 2,706 | 133,100 |
| 2024/03/27 | 2,802 | 2,844 | 2,762 | 2,835 | 84,300 |
| 2024/03/26 | 2,829 | 2,861 | 2,770 | 2,824 | 73,000 |
| 2024/03/25 | 2,825 | 2,877 | 2,734 | 2,799 | 92,100 |
| 2024/03/22 | 2,746 | 2,837 | 2,706 | 2,798 | 148,000 |
| 2024/03/21 | 2,420 | 2,797 | 2,420 | 2,788 | 249,100 |
| 2024/03/19 | 2,415 | 2,457 | 2,391 | 2,408 | 24,500 |
| 2024/03/18 | 2,499 | 2,499 | 2,379 | 2,415 | 70,600 |
| 2024/03/15 | 2,452 | 2,522 | 2,447 | 2,499 | 53,400 |
| 2024/03/14 | 2,462 | 2,529 | 2,460 | 2,475 | 68,800 |
| 2024/03/13 | 2,450 | 2,519 | 2,430 | 2,453 | 97,300 |
| 2024/03/12 | 2,279 | 2,440 | 2,245 | 2,412 | 92,300 |
| 2024/03/11 | 2,350 | 2,435 | 2,311 | 2,338 | 102,700 |
| 2024/03/08 | 2,200 | 2,420 | 2,189 | 2,370 | 202,700 |
| 2024/03/07 | 2,209 | 2,230 | 2,166 | 2,200 | 67,600 |
| 2024/03/06 | 2,235 | 2,255 | 2,160 | 2,232 | 110,400 |
| 2024/03/05 | 2,136 | 2,309 | 2,100 | 2,279 | 362,800 |
| 2024/03/04 | 2,036 | 2,038 | 1,993 | 2,010 | 69,000 |
| 2024/03/01 | 2,139 | 2,140 | 2,002 | 2,036 | 110,200 |
| 2024/02/29 | 2,136 | 2,152 | 2,094 | 2,127 | 45,700 |
| 2024/02/28 | 2,084 | 2,148 | 2,084 | 2,126 | 50,200 |
| 2024/02/27 | 2,086 | 2,107 | 2,043 | 2,048 | 36,500 |
| 2024/02/26 | 2,076 | 2,101 | 2,047 | 2,082 | 50,700 |
| 2024/02/22 | 2,111 | 2,141 | 2,041 | 2,083 | 70,600 |
| 2024/02/21 | 2,195 | 2,196 | 2,098 | 2,110 | 66,600 |
| 2024/02/20 | 2,120 | 2,240 | 2,095 | 2,221 | 86,100 |
| 2024/02/19 | 2,100 | 2,179 | 2,083 | 2,111 | 54,000 |
| 2024/02/16 | 2,218 | 2,218 | 2,060 | 2,109 | 200,200 |
| 2024/02/15 | 2,352 | 2,352 | 2,200 | 2,210 | 238,100 |
| 2024/02/14 | 2,400 | 2,449 | 2,351 | 2,428 | 102,000 |
| 2024/02/13 | 2,436 | 2,463 | 2,405 | 2,436 | 74,700 |
| 2024/02/09 | 2,490 | 2,540 | 2,455 | 2,460 | 73,400 |
| 2024/02/08 | 2,520 | 2,533 | 2,425 | 2,503 | 120,600 |
| 2024/02/07 | 2,399 | 2,485 | 2,380 | 2,485 | 131,800 |
| 2024/02/06 | 2,330 | 2,430 | 2,325 | 2,382 | 135,700 |
| 2024/02/05 | 2,302 | 2,348 | 2,283 | 2,337 | 70,500 |
| 2024/02/02 | 2,395 | 2,422 | 2,329 | 2,330 | 83,700 |
| 2024/02/01 | 2,445 | 2,445 | 2,329 | 2,365 | 137,600 |
| 2024/01/31 | 2,417 | 2,468 | 2,378 | 2,468 | 60,500 |
| 2024/01/30 | 2,441 | 2,443 | 2,373 | 2,418 | 46,400 |
| 2024/01/29 | 2,458 | 2,477 | 2,406 | 2,425 | 64,300 |
| 2024/01/26 | 2,460 | 2,547 | 2,436 | 2,479 | 134,500 |
| 2024/01/25 | 2,446 | 2,477 | 2,430 | 2,435 | 57,600 |
| 2024/01/24 | 2,503 | 2,530 | 2,432 | 2,461 | 100,600 |
| 2024/01/23 | 2,573 | 2,581 | 2,493 | 2,513 | 141,300 |
| 2024/01/22 | 2,501 | 2,594 | 2,450 | 2,572 | 230,500 |
| 2024/01/19 | 2,352 | 2,507 | 2,344 | 2,481 | 287,100 |
| 2024/01/18 | 2,219 | 2,374 | 2,212 | 2,349 | 132,000 |
| 2024/01/17 | 2,291 | 2,339 | 2,242 | 2,242 | 121,600 |
| 2024/01/16 | 2,406 | 2,442 | 2,314 | 2,341 | 162,400 |
| 2024/01/15 | 2,350 | 2,443 | 2,326 | 2,425 | 157,000 |
| 2024/01/12 | 2,311 | 2,365 | 2,261 | 2,354 | 149,000 |
| 2024/01/11 | 2,227 | 2,322 | 2,195 | 2,295 | 142,900 |
| 2024/01/10 | 2,225 | 2,252 | 2,192 | 2,207 | 80,600 |
| 2024/01/09 | 2,187 | 2,238 | 2,163 | 2,238 | 89,800 |
| 2024/01/05 | 2,211 | 2,215 | 2,159 | 2,195 | 93,100 |
| 2024/01/04 | 2,242 | 2,258 | 2,191 | 2,211 | 102,000 |