マンダム(4917)の株価時系列情報
マンダム(4917)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 |
|---|---|---|---|---|---|
| 2026/05/12 | 3,085 | 3,090 | 3,085 | 3,085 | 24,700 |
| 2026/05/11 | 3,085 | 3,090 | 3,085 | 3,085 | 47,200 |
| 2026/05/08 | 3,085 | 3,090 | 3,085 | 3,085 | 318,200 |
| 2026/05/07 | 3,085 | 3,090 | 3,085 | 3,085 | 84,600 |
| 2026/05/01 | 3,085 | 3,085 | 3,075 | 3,080 | 133,800 |
| 2026/04/30 | 3,085 | 3,090 | 3,085 | 3,085 | 996,300 |
| 2026/04/28 | 3,085 | 3,090 | 3,085 | 3,085 | 225,500 |
| 2026/04/27 | 3,085 | 3,090 | 3,085 | 3,085 | 215,800 |
| 2026/04/24 | 3,085 | 3,090 | 3,085 | 3,085 | 33,900 |
| 2026/04/23 | 3,085 | 3,090 | 3,085 | 3,085 | 17,600 |
| 2026/04/22 | 3,085 | 3,090 | 3,085 | 3,085 | 32,700 |
| 2026/04/21 | 3,085 | 3,090 | 3,085 | 3,085 | 12,900 |
| 2026/04/20 | 3,085 | 3,090 | 3,085 | 3,085 | 19,200 |
| 2026/04/17 | 3,090 | 3,090 | 3,085 | 3,085 | 12,500 |
| 2026/04/16 | 3,085 | 3,090 | 3,085 | 3,085 | 17,300 |
| 2026/04/15 | 3,090 | 3,090 | 3,085 | 3,085 | 53,000 |
| 2026/04/14 | 3,085 | 3,090 | 3,085 | 3,085 | 92,900 |
| 2026/04/13 | 3,085 | 3,095 | 3,085 | 3,085 | 77,600 |
| 2026/04/10 | 3,090 | 3,095 | 3,085 | 3,085 | 68,100 |
| 2026/04/09 | 3,090 | 3,090 | 3,085 | 3,085 | 14,400 |
| 2026/04/08 | 3,090 | 3,090 | 3,085 | 3,085 | 31,100 |
| 2026/04/07 | 3,080 | 3,100 | 3,080 | 3,085 | 209,300 |
| 2026/04/06 | 3,080 | 3,085 | 3,080 | 3,080 | 35,000 |
| 2026/04/03 | 3,080 | 3,085 | 3,080 | 3,080 | 15,400 |
| 2026/03/27 | 3,085 | 3,090 | 3,080 | 3,085 | 108,400 |
| 2026/03/26 | 3,085 | 3,085 | 3,080 | 3,085 | 48,400 |
| 2026/03/25 | 3,085 | 3,085 | 3,080 | 3,085 | 43,700 |
| 2026/03/24 | 3,085 | 3,090 | 3,080 | 3,085 | 123,300 |
| 2026/03/23 | 3,080 | 3,085 | 3,080 | 3,085 | 28,600 |
| 2026/03/19 | 3,080 | 3,085 | 3,080 | 3,080 | 61,700 |
| 2026/03/18 | 3,085 | 3,085 | 3,080 | 3,085 | 36,800 |
| 2026/03/17 | 3,080 | 3,085 | 3,080 | 3,080 | 44,800 |
| 2026/03/16 | 3,085 | 3,085 | 3,080 | 3,085 | 20,400 |
| 2026/03/13 | 3,085 | 3,085 | 3,080 | 3,080 | 60,700 |
| 2026/03/12 | 3,080 | 3,085 | 3,080 | 3,080 | 49,600 |
| 2026/03/11 | 3,085 | 3,085 | 3,070 | 3,080 | 745,300 |
| 2026/03/10 | 3,085 | 3,085 | 3,080 | 3,080 | 59,900 |
| 2026/03/09 | 3,080 | 3,090 | 3,080 | 3,080 | 84,400 |
| 2026/03/06 | 3,080 | 3,085 | 3,080 | 3,080 | 48,100 |
| 2026/03/05 | 3,085 | 3,090 | 3,080 | 3,080 | 71,100 |
| 2026/03/04 | 3,085 | 3,095 | 3,080 | 3,085 | 114,900 |
| 2026/03/03 | 3,095 | 3,100 | 3,085 | 3,085 | 113,800 |
| 2026/03/02 | 3,110 | 3,130 | 3,090 | 3,110 | 150,300 |
| 2026/02/27 | 3,090 | 3,225 | 3,075 | 3,225 | 425,500 |
| 2026/02/26 | 3,105 | 3,130 | 3,090 | 3,105 | 216,200 |
| 2026/02/25 | 3,080 | 3,110 | 3,075 | 3,105 | 84,400 |
| 2026/02/24 | 3,100 | 3,100 | 3,075 | 3,080 | 69,300 |
| 2026/02/20 | 3,110 | 3,115 | 3,095 | 3,095 | 559,000 |
| 2026/02/19 | 3,105 | 3,110 | 3,100 | 3,100 | 168,400 |
| 2026/02/18 | 3,105 | 3,110 | 3,095 | 3,105 | 181,500 |
| 2026/02/17 | 3,110 | 3,110 | 3,100 | 3,105 | 118,100 |
| 2026/02/16 | 3,105 | 3,115 | 3,095 | 3,110 | 91,000 |
| 2026/02/13 | 3,115 | 3,125 | 3,105 | 3,105 | 125,000 |
| 2026/02/12 | 3,140 | 3,145 | 3,110 | 3,110 | 256,400 |
| 2026/02/10 | 3,140 | 3,145 | 3,110 | 3,120 | 231,200 |
| 2026/02/09 | 3,155 | 3,175 | 3,140 | 3,160 | 242,400 |
| 2026/02/06 | 3,170 | 3,175 | 3,130 | 3,130 | 72,800 |
| 2026/02/05 | 3,185 | 3,190 | 3,160 | 3,165 | 93,400 |
| 2026/02/04 | 3,185 | 3,195 | 3,170 | 3,185 | 84,300 |
| 2026/02/03 | 3,170 | 3,190 | 3,165 | 3,190 | 134,300 |
| 2026/02/02 | 3,175 | 3,190 | 3,170 | 3,175 | 96,800 |
| 2026/01/30 | 3,170 | 3,180 | 3,165 | 3,165 | 73,800 |
| 2026/01/29 | 3,165 | 3,180 | 3,155 | 3,170 | 248,400 |
| 2026/01/28 | 3,145 | 3,160 | 3,135 | 3,150 | 171,300 |
| 2026/01/27 | 3,125 | 3,145 | 3,125 | 3,140 | 59,000 |
| 2026/01/26 | 3,135 | 3,155 | 3,125 | 3,135 | 74,700 |
| 2026/01/23 | 3,140 | 3,160 | 3,120 | 3,150 | 62,000 |
| 2026/01/22 | 3,150 | 3,170 | 3,130 | 3,140 | 47,300 |
| 2026/01/21 | 3,180 | 3,185 | 3,140 | 3,155 | 68,800 |
| 2026/01/20 | 3,160 | 3,210 | 3,150 | 3,190 | 118,600 |
| 2026/01/19 | 3,165 | 3,180 | 3,150 | 3,170 | 94,000 |
| 2026/01/16 | 3,110 | 3,180 | 3,110 | 3,165 | 331,900 |
| 2026/01/15 | 3,080 | 3,110 | 3,070 | 3,100 | 331,500 |
| 2026/01/14 | 3,080 | 3,150 | 3,065 | 3,070 | 1,154,500 |
| 2026/01/13 | 2,815 | 2,817 | 2,797 | 2,808 | 165,700 |
| 2026/01/09 | 2,800 | 2,848 | 2,797 | 2,845 | 273,800 |
| 2026/01/08 | 2,773 | 2,801 | 2,773 | 2,797 | 179,500 |
| 2026/01/07 | 2,786 | 2,802 | 2,778 | 2,795 | 126,200 |
| 2026/01/06 | 2,763 | 2,789 | 2,762 | 2,786 | 99,300 |
| 2026/01/05 | 2,704 | 2,771 | 2,704 | 2,764 | 289,100 |
| 2025/12/30 | 2,741 | 2,744 | 2,712 | 2,720 | 353,500 |
| 2025/12/29 | 2,760 | 2,761 | 2,743 | 2,744 | 290,100 |
| 2025/12/26 | 2,760 | 2,765 | 2,750 | 2,761 | 161,400 |
| 2025/12/25 | 2,758 | 2,764 | 2,756 | 2,756 | 104,600 |
| 2025/12/24 | 2,766 | 2,775 | 2,757 | 2,757 | 125,500 |
| 2025/12/23 | 2,757 | 2,774 | 2,752 | 2,760 | 173,700 |
| 2025/12/22 | 2,794 | 2,794 | 2,754 | 2,755 | 258,900 |
| 2025/12/19 | 2,755 | 2,796 | 2,753 | 2,795 | 796,900 |
| 2025/12/18 | 2,780 | 2,782 | 2,756 | 2,758 | 407,700 |
| 2025/12/17 | 2,775 | 2,801 | 2,764 | 2,780 | 495,000 |
| 2025/12/16 | 2,769 | 2,811 | 2,751 | 2,804 | 925,500 |
| 2025/12/15 | 2,517 | 2,520 | 2,515 | 2,519 | 365,400 |
| 2025/12/12 | 2,517 | 2,520 | 2,517 | 2,519 | 168,800 |
| 2025/12/11 | 2,517 | 2,520 | 2,515 | 2,519 | 263,600 |
| 2025/12/10 | 2,516 | 2,520 | 2,516 | 2,517 | 194,000 |
| 2025/12/09 | 2,516 | 2,517 | 2,515 | 2,516 | 285,600 |
| 2025/12/08 | 2,515 | 2,518 | 2,514 | 2,516 | 265,300 |
| 2025/12/05 | 2,513 | 2,518 | 2,513 | 2,514 | 317,500 |
| 2025/12/04 | 2,513 | 2,514 | 2,513 | 2,513 | 329,200 |
| 2025/12/03 | 2,513 | 2,514 | 2,513 | 2,513 | 396,100 |
| 2025/12/02 | 2,513 | 2,514 | 2,513 | 2,513 | 366,300 |
| 2025/12/01 | 2,514 | 2,515 | 2,512 | 2,513 | 1,472,600 |
| 2025/11/28 | 2,513 | 2,514 | 2,512 | 2,513 | 2,335,600 |
| 2025/11/27 | 2,312 | 2,428 | 2,312 | 2,428 | 105,500 |
| 2025/11/26 | 2,311 | 2,328 | 2,306 | 2,320 | 78,500 |
| 2025/11/25 | 2,334 | 2,338 | 2,297 | 2,303 | 104,100 |
| 2025/11/21 | 2,335 | 2,355 | 2,308 | 2,345 | 209,200 |
| 2025/11/20 | 2,360 | 2,364 | 2,314 | 2,336 | 131,500 |
| 2025/11/19 | 2,298 | 2,367 | 2,291 | 2,354 | 380,600 |
| 2025/11/18 | 2,370 | 2,379 | 2,320 | 2,330 | 224,900 |
| 2025/11/17 | 2,394 | 2,407 | 2,357 | 2,388 | 223,800 |
| 2025/11/14 | 2,421 | 2,436 | 2,400 | 2,402 | 104,700 |
| 2025/11/13 | 2,415 | 2,453 | 2,414 | 2,439 | 169,800 |
| 2025/11/12 | 2,393 | 2,450 | 2,393 | 2,413 | 158,800 |
| 2025/11/11 | 2,353 | 2,397 | 2,347 | 2,390 | 212,100 |
| 2025/11/10 | 2,400 | 2,419 | 2,355 | 2,367 | 246,700 |
| 2025/11/07 | 2,383 | 2,438 | 2,380 | 2,400 | 387,600 |
| 2025/11/06 | 2,430 | 2,521 | 2,406 | 2,415 | 517,600 |
| 2025/11/05 | 2,386 | 2,525 | 2,386 | 2,453 | 643,000 |
| 2025/11/04 | 2,420 | 2,427 | 2,339 | 2,361 | 427,800 |
| 2025/10/31 | 2,412 | 2,490 | 2,407 | 2,425 | 610,400 |
| 2025/10/30 | 2,320 | 2,442 | 2,317 | 2,434 | 1,066,400 |
| 2025/10/29 | 2,330 | 2,353 | 2,312 | 2,320 | 1,412,500 |
| 2025/10/28 | 2,302 | 2,343 | 2,283 | 2,333 | 950,800 |
| 2025/10/27 | 2,326 | 2,328 | 2,289 | 2,305 | 883,100 |
| 2025/10/24 | 2,300 | 2,350 | 2,295 | 2,326 | 357,000 |
| 2025/10/23 | 2,271 | 2,304 | 2,271 | 2,295 | 330,300 |
| 2025/10/22 | 2,285 | 2,301 | 2,264 | 2,264 | 499,600 |
| 2025/10/21 | 2,283 | 2,299 | 2,274 | 2,291 | 364,500 |
| 2025/10/20 | 2,280 | 2,310 | 2,272 | 2,276 | 615,100 |
| 2025/10/17 | 2,265 | 2,290 | 2,263 | 2,280 | 297,400 |
| 2025/10/16 | 2,291 | 2,300 | 2,246 | 2,280 | 443,300 |
| 2025/10/15 | 2,285 | 2,300 | 2,266 | 2,286 | 552,100 |
| 2025/10/14 | 2,274 | 2,315 | 2,258 | 2,285 | 723,400 |
| 2025/10/10 | 2,301 | 2,355 | 2,301 | 2,318 | 310,600 |
| 2025/10/09 | 2,256 | 2,312 | 2,250 | 2,311 | 368,800 |
| 2025/10/08 | 2,253 | 2,280 | 2,239 | 2,248 | 307,300 |
| 2025/10/07 | 2,248 | 2,267 | 2,241 | 2,255 | 231,700 |
| 2025/10/06 | 2,251 | 2,269 | 2,237 | 2,248 | 329,000 |
| 2025/10/03 | 2,186 | 2,263 | 2,185 | 2,248 | 349,100 |
| 2025/10/02 | 2,233 | 2,241 | 2,206 | 2,222 | 435,000 |
| 2025/10/01 | 2,230 | 2,256 | 2,211 | 2,233 | 434,600 |
| 2025/09/30 | 2,223 | 2,261 | 2,205 | 2,230 | 672,700 |
| 2025/09/29 | 2,217 | 2,244 | 2,180 | 2,222 | 1,132,300 |
| 2025/09/26 | 2,255 | 2,299 | 2,234 | 2,234 | 823,700 |
| 2025/09/25 | 2,355 | 2,355 | 2,251 | 2,257 | 996,700 |
| 2025/09/24 | 2,229 | 2,381 | 2,208 | 2,362 | 1,830,600 |
| 2025/09/22 | 2,123 | 2,289 | 2,113 | 2,250 | 1,523,200 |
| 2025/09/19 | 2,071 | 2,152 | 2,071 | 2,140 | 2,147,700 |
| 2025/09/18 | 2,151 | 2,190 | 2,099 | 2,115 | 1,551,400 |
| 2025/09/17 | 2,279 | 2,303 | 2,200 | 2,200 | 2,081,900 |
| 2025/09/16 | 2,033 | 2,306 | 2,032 | 2,295 | 3,725,000 |
| 2025/09/12 | 1,964 | 2,059 | 1,959 | 2,053 | 7,868,800 |
| 2025/09/11 | 1,784 | 1,784 | 1,784 | 1,784 | 109,600 |
| 2025/09/10 | 1,500 | 1,500 | 1,482 | 1,484 | 164,300 |
| 2025/09/09 | 1,495 | 1,512 | 1,492 | 1,503 | 150,300 |
| 2025/09/08 | 1,486 | 1,496 | 1,482 | 1,487 | 107,000 |
| 2025/09/05 | 1,480 | 1,480 | 1,469 | 1,470 | 99,600 |
| 2025/09/04 | 1,451 | 1,478 | 1,449 | 1,474 | 105,900 |
| 2025/09/03 | 1,449 | 1,458 | 1,446 | 1,455 | 154,600 |
| 2025/09/02 | 1,445 | 1,449 | 1,434 | 1,434 | 91,900 |
| 2025/09/01 | 1,422 | 1,436 | 1,421 | 1,434 | 94,000 |
| 2025/08/29 | 1,429 | 1,431 | 1,414 | 1,420 | 112,300 |
| 2025/08/28 | 1,417 | 1,433 | 1,415 | 1,428 | 103,300 |
| 2025/08/27 | 1,425 | 1,428 | 1,415 | 1,418 | 110,100 |
| 2025/08/26 | 1,440 | 1,440 | 1,413 | 1,418 | 112,100 |
| 2025/08/25 | 1,454 | 1,455 | 1,433 | 1,433 | 116,100 |
| 2025/08/22 | 1,445 | 1,453 | 1,432 | 1,451 | 149,800 |
| 2025/08/21 | 1,445 | 1,452 | 1,438 | 1,443 | 120,800 |
| 2025/08/20 | 1,416 | 1,446 | 1,415 | 1,439 | 269,500 |
| 2025/08/19 | 1,410 | 1,425 | 1,410 | 1,423 | 104,100 |
| 2025/08/18 | 1,402 | 1,416 | 1,401 | 1,410 | 122,000 |
| 2025/08/15 | 1,404 | 1,404 | 1,395 | 1,403 | 151,900 |
| 2025/08/14 | 1,413 | 1,416 | 1,397 | 1,401 | 176,000 |
| 2025/08/13 | 1,398 | 1,413 | 1,393 | 1,412 | 216,200 |
| 2025/08/12 | 1,420 | 1,422 | 1,396 | 1,400 | 310,000 |
| 2025/08/08 | 1,406 | 1,423 | 1,395 | 1,411 | 372,400 |
| 2025/08/07 | 1,484 | 1,490 | 1,394 | 1,403 | 712,100 |
| 2025/08/06 | 1,472 | 1,482 | 1,464 | 1,481 | 212,400 |
| 2025/08/05 | 1,470 | 1,475 | 1,461 | 1,470 | 118,700 |
| 2025/08/04 | 1,458 | 1,471 | 1,458 | 1,468 | 156,100 |
| 2025/08/01 | 1,444 | 1,466 | 1,441 | 1,463 | 202,700 |
| 2025/07/31 | 1,440 | 1,448 | 1,436 | 1,442 | 112,600 |
| 2025/07/30 | 1,445 | 1,451 | 1,429 | 1,439 | 103,300 |
| 2025/07/29 | 1,411 | 1,441 | 1,407 | 1,438 | 142,500 |
| 2025/07/28 | 1,436 | 1,444 | 1,423 | 1,428 | 74,700 |
| 2025/07/25 | 1,427 | 1,437 | 1,416 | 1,426 | 80,300 |
| 2025/07/24 | 1,415 | 1,432 | 1,411 | 1,430 | 103,500 |
| 2025/07/23 | 1,424 | 1,433 | 1,415 | 1,419 | 110,800 |
| 2025/07/22 | 1,432 | 1,436 | 1,413 | 1,421 | 99,600 |
| 2025/07/18 | 1,420 | 1,434 | 1,406 | 1,427 | 150,600 |
| 2025/07/17 | 1,442 | 1,448 | 1,414 | 1,419 | 137,100 |
| 2025/07/16 | 1,464 | 1,470 | 1,439 | 1,442 | 115,600 |
| 2025/07/15 | 1,461 | 1,463 | 1,444 | 1,459 | 196,200 |
| 2025/07/14 | 1,451 | 1,462 | 1,443 | 1,459 | 154,900 |
| 2025/07/11 | 1,450 | 1,462 | 1,440 | 1,449 | 102,600 |
| 2025/07/10 | 1,451 | 1,451 | 1,436 | 1,448 | 134,500 |
| 2025/07/09 | 1,442 | 1,464 | 1,440 | 1,451 | 164,300 |
| 2025/07/08 | 1,424 | 1,440 | 1,413 | 1,439 | 179,100 |
| 2025/07/07 | 1,418 | 1,431 | 1,418 | 1,424 | 123,400 |