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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/04 | 1,422 | 1,440 | 1,414 | 1,421 | 198,400 |
| 2025/07/03 | 1,417 | 1,428 | 1,404 | 1,410 | 132,500 |
| 2025/07/02 | 1,427 | 1,428 | 1,411 | 1,424 | 139,200 |
| 2025/07/01 | 1,411 | 1,426 | 1,408 | 1,422 | 128,800 |
| 2025/06/30 | 1,394 | 1,414 | 1,388 | 1,407 | 162,400 |
| 2025/06/27 | 1,387 | 1,401 | 1,386 | 1,395 | 181,900 |
| 2025/06/26 | 1,386 | 1,396 | 1,378 | 1,393 | 181,800 |
| 2025/06/25 | 1,385 | 1,390 | 1,374 | 1,384 | 122,800 |
| 2025/06/24 | 1,384 | 1,388 | 1,366 | 1,386 | 140,700 |
| 2025/06/23 | 1,368 | 1,382 | 1,363 | 1,373 | 87,700 |
| 2025/06/20 | 1,362 | 1,378 | 1,358 | 1,368 | 226,700 |
| 2025/06/19 | 1,352 | 1,365 | 1,351 | 1,361 | 98,300 |
| 2025/06/18 | 1,349 | 1,358 | 1,348 | 1,352 | 82,100 |
| 2025/06/17 | 1,350 | 1,354 | 1,341 | 1,353 | 99,700 |
| 2025/06/16 | 1,360 | 1,363 | 1,345 | 1,349 | 74,400 |
| 2025/06/13 | 1,371 | 1,373 | 1,356 | 1,359 | 110,500 |
| 2025/06/12 | 1,378 | 1,389 | 1,376 | 1,377 | 81,900 |
| 2025/06/11 | 1,391 | 1,395 | 1,376 | 1,381 | 118,900 |
| 2025/06/10 | 1,387 | 1,399 | 1,378 | 1,386 | 138,200 |
| 2025/06/09 | 1,368 | 1,388 | 1,360 | 1,384 | 178,400 |
| 2025/06/06 | 1,381 | 1,393 | 1,357 | 1,365 | 278,600 |
| 2025/06/05 | 1,331 | 1,357 | 1,331 | 1,333 | 210,200 |
| 2025/06/04 | 1,327 | 1,335 | 1,323 | 1,325 | 106,400 |
| 2025/06/03 | 1,340 | 1,340 | 1,320 | 1,324 | 100,800 |
| 2025/06/02 | 1,340 | 1,341 | 1,330 | 1,339 | 120,300 |
| 2025/05/30 | 1,340 | 1,350 | 1,330 | 1,339 | 169,300 |
| 2025/05/29 | 1,343 | 1,363 | 1,341 | 1,345 | 156,700 |
| 2025/05/28 | 1,345 | 1,352 | 1,338 | 1,343 | 163,400 |
| 2025/05/27 | 1,349 | 1,360 | 1,344 | 1,345 | 112,000 |
| 2025/05/26 | 1,336 | 1,356 | 1,336 | 1,345 | 168,100 |
| 2025/05/23 | 1,330 | 1,344 | 1,314 | 1,335 | 169,800 |
| 2025/05/22 | 1,307 | 1,321 | 1,306 | 1,313 | 88,600 |
| 2025/05/21 | 1,314 | 1,326 | 1,307 | 1,316 | 111,100 |
| 2025/05/20 | 1,321 | 1,324 | 1,302 | 1,308 | 155,100 |
| 2025/05/19 | 1,322 | 1,324 | 1,308 | 1,313 | 109,000 |
| 2025/05/16 | 1,324 | 1,335 | 1,314 | 1,324 | 152,200 |
| 2025/05/15 | 1,290 | 1,319 | 1,278 | 1,315 | 266,100 |
| 2025/05/14 | 1,315 | 1,324 | 1,271 | 1,295 | 560,800 |
| 2025/05/13 | 1,404 | 1,408 | 1,345 | 1,345 | 281,800 |
| 2025/05/12 | 1,400 | 1,401 | 1,371 | 1,395 | 154,800 |
| 2025/05/09 | 1,400 | 1,410 | 1,396 | 1,398 | 142,800 |
| 2025/05/08 | 1,392 | 1,392 | 1,373 | 1,388 | 194,200 |
| 2025/05/07 | 1,400 | 1,405 | 1,387 | 1,392 | 193,800 |
| 2025/05/02 | 1,366 | 1,411 | 1,363 | 1,402 | 372,700 |
| 2025/05/01 | 1,355 | 1,364 | 1,345 | 1,362 | 166,900 |
| 2025/04/30 | 1,344 | 1,364 | 1,334 | 1,361 | 169,700 |
| 2025/04/28 | 1,340 | 1,353 | 1,335 | 1,341 | 125,600 |
| 2025/04/25 | 1,357 | 1,376 | 1,354 | 1,360 | 122,700 |
| 2025/04/24 | 1,378 | 1,383 | 1,352 | 1,359 | 89,700 |
| 2025/04/23 | 1,363 | 1,389 | 1,363 | 1,376 | 173,900 |
| 2025/04/22 | 1,370 | 1,380 | 1,356 | 1,360 | 107,100 |
| 2025/04/21 | 1,362 | 1,379 | 1,359 | 1,369 | 226,500 |
| 2025/04/18 | 1,323 | 1,358 | 1,321 | 1,358 | 165,300 |
| 2025/04/17 | 1,323 | 1,334 | 1,311 | 1,313 | 80,300 |
| 2025/04/16 | 1,328 | 1,332 | 1,316 | 1,325 | 74,900 |
| 2025/04/15 | 1,323 | 1,334 | 1,315 | 1,319 | 112,300 |
| 2025/04/14 | 1,298 | 1,341 | 1,290 | 1,322 | 166,600 |
| 2025/04/11 | 1,268 | 1,291 | 1,241 | 1,286 | 180,400 |
| 2025/04/10 | 1,275 | 1,295 | 1,263 | 1,289 | 177,700 |
| 2025/04/09 | 1,260 | 1,278 | 1,234 | 1,245 | 204,900 |
| 2025/04/08 | 1,255 | 1,278 | 1,232 | 1,275 | 202,700 |
| 2025/04/07 | 1,228 | 1,255 | 1,214 | 1,226 | 295,100 |
| 2025/04/04 | 1,285 | 1,304 | 1,266 | 1,282 | 270,400 |
| 2025/04/03 | 1,300 | 1,310 | 1,285 | 1,306 | 309,700 |
| 2025/04/02 | 1,327 | 1,327 | 1,305 | 1,322 | 193,400 |
| 2025/04/01 | 1,337 | 1,341 | 1,322 | 1,327 | 155,300 |
| 2025/03/31 | 1,320 | 1,328 | 1,305 | 1,320 | 199,600 |
| 2025/03/28 | 1,330 | 1,337 | 1,319 | 1,328 | 158,700 |
| 2025/03/27 | 1,351 | 1,358 | 1,340 | 1,350 | 226,700 |
| 2025/03/26 | 1,350 | 1,366 | 1,348 | 1,354 | 310,600 |
| 2025/03/25 | 1,345 | 1,365 | 1,340 | 1,342 | 156,400 |
| 2025/03/24 | 1,332 | 1,346 | 1,321 | 1,339 | 184,400 |
| 2025/03/21 | 1,343 | 1,343 | 1,326 | 1,332 | 294,200 |
| 2025/03/19 | 1,327 | 1,354 | 1,322 | 1,343 | 172,200 |
| 2025/03/18 | 1,340 | 1,361 | 1,327 | 1,327 | 416,300 |
| 2025/03/17 | 1,324 | 1,337 | 1,320 | 1,331 | 197,400 |
| 2025/03/14 | 1,308 | 1,330 | 1,307 | 1,323 | 154,200 |
| 2025/03/13 | 1,319 | 1,327 | 1,299 | 1,301 | 98,500 |
| 2025/03/12 | 1,286 | 1,316 | 1,283 | 1,310 | 138,400 |
| 2025/03/11 | 1,300 | 1,319 | 1,284 | 1,288 | 245,400 |
| 2025/03/10 | 1,323 | 1,329 | 1,295 | 1,311 | 200,200 |
| 2025/03/07 | 1,316 | 1,323 | 1,307 | 1,314 | 105,900 |
| 2025/03/06 | 1,312 | 1,320 | 1,308 | 1,315 | 117,700 |
| 2025/03/05 | 1,298 | 1,314 | 1,290 | 1,307 | 240,000 |
| 2025/03/04 | 1,290 | 1,295 | 1,279 | 1,288 | 146,300 |
| 2025/03/03 | 1,268 | 1,287 | 1,258 | 1,284 | 185,300 |
| 2025/02/28 | 1,271 | 1,274 | 1,262 | 1,272 | 168,200 |
| 2025/02/27 | 1,260 | 1,273 | 1,251 | 1,272 | 162,700 |
| 2025/02/26 | 1,231 | 1,261 | 1,231 | 1,258 | 177,200 |
| 2025/02/25 | 1,227 | 1,244 | 1,227 | 1,242 | 92,500 |
| 2025/02/21 | 1,237 | 1,250 | 1,227 | 1,227 | 93,700 |
| 2025/02/20 | 1,275 | 1,281 | 1,232 | 1,237 | 151,100 |
| 2025/02/19 | 1,293 | 1,293 | 1,277 | 1,283 | 122,300 |
| 2025/02/18 | 1,259 | 1,297 | 1,248 | 1,293 | 210,000 |
| 2025/02/17 | 1,259 | 1,267 | 1,245 | 1,259 | 137,100 |
| 2025/02/14 | 1,272 | 1,272 | 1,242 | 1,252 | 106,000 |
| 2025/02/13 | 1,277 | 1,279 | 1,253 | 1,260 | 166,800 |
| 2025/02/12 | 1,267 | 1,279 | 1,263 | 1,277 | 264,600 |
| 2025/02/10 | 1,210 | 1,265 | 1,204 | 1,248 | 326,100 |
| 2025/02/07 | 1,208 | 1,224 | 1,203 | 1,218 | 210,300 |
| 2025/02/06 | 1,211 | 1,220 | 1,208 | 1,208 | 82,600 |
| 2025/02/05 | 1,205 | 1,216 | 1,200 | 1,216 | 151,100 |
| 2025/02/04 | 1,214 | 1,217 | 1,201 | 1,202 | 139,000 |
| 2025/02/03 | 1,225 | 1,226 | 1,200 | 1,200 | 180,900 |
| 2025/01/31 | 1,237 | 1,239 | 1,229 | 1,230 | 136,000 |
| 2025/01/30 | 1,250 | 1,253 | 1,240 | 1,244 | 131,100 |
| 2025/01/29 | 1,259 | 1,259 | 1,246 | 1,246 | 75,000 |
| 2025/01/28 | 1,253 | 1,267 | 1,252 | 1,259 | 94,300 |
| 2025/01/27 | 1,249 | 1,253 | 1,246 | 1,252 | 66,700 |
| 2025/01/24 | 1,241 | 1,244 | 1,236 | 1,237 | 71,500 |
| 2025/01/23 | 1,238 | 1,246 | 1,233 | 1,236 | 121,200 |
| 2025/01/22 | 1,251 | 1,266 | 1,245 | 1,250 | 121,400 |
| 2025/01/21 | 1,253 | 1,255 | 1,246 | 1,251 | 53,600 |
| 2025/01/20 | 1,246 | 1,254 | 1,241 | 1,241 | 68,500 |
| 2025/01/17 | 1,242 | 1,245 | 1,232 | 1,237 | 57,300 |
| 2025/01/16 | 1,248 | 1,255 | 1,239 | 1,248 | 89,700 |
| 2025/01/15 | 1,252 | 1,256 | 1,238 | 1,253 | 109,800 |
| 2025/01/14 | 1,272 | 1,272 | 1,235 | 1,242 | 106,500 |
| 2025/01/10 | 1,264 | 1,267 | 1,255 | 1,266 | 92,900 |
| 2025/01/09 | 1,274 | 1,274 | 1,252 | 1,264 | 118,300 |
| 2025/01/08 | 1,263 | 1,272 | 1,258 | 1,269 | 155,700 |
| 2025/01/07 | 1,261 | 1,261 | 1,243 | 1,259 | 177,200 |
| 2025/01/06 | 1,289 | 1,289 | 1,262 | 1,266 | 153,700 |
| 2024/12/30 | 1,281 | 1,291 | 1,277 | 1,283 | 112,900 |
| 2024/12/27 | 1,279 | 1,285 | 1,270 | 1,282 | 104,800 |
| 2024/12/26 | 1,269 | 1,279 | 1,264 | 1,278 | 151,800 |
| 2024/12/25 | 1,281 | 1,284 | 1,258 | 1,269 | 84,500 |
| 2024/12/24 | 1,290 | 1,292 | 1,281 | 1,284 | 72,800 |
| 2024/12/23 | 1,300 | 1,301 | 1,290 | 1,290 | 65,400 |
| 2024/12/20 | 1,298 | 1,303 | 1,292 | 1,293 | 121,900 |
| 2024/12/19 | 1,290 | 1,308 | 1,290 | 1,304 | 111,600 |
| 2024/12/18 | 1,311 | 1,311 | 1,299 | 1,302 | 91,400 |
| 2024/12/17 | 1,304 | 1,324 | 1,302 | 1,317 | 158,500 |
| 2024/12/16 | 1,310 | 1,310 | 1,297 | 1,299 | 100,000 |
| 2024/12/13 | 1,308 | 1,314 | 1,302 | 1,306 | 141,300 |
| 2024/12/12 | 1,311 | 1,317 | 1,303 | 1,316 | 140,400 |
| 2024/12/11 | 1,300 | 1,316 | 1,292 | 1,309 | 116,000 |
| 2024/12/10 | 1,310 | 1,310 | 1,284 | 1,291 | 159,500 |
| 2024/12/09 | 1,310 | 1,312 | 1,296 | 1,300 | 102,800 |
| 2024/12/06 | 1,304 | 1,312 | 1,302 | 1,305 | 90,200 |
| 2024/12/05 | 1,307 | 1,313 | 1,292 | 1,299 | 148,600 |
| 2024/12/04 | 1,289 | 1,313 | 1,289 | 1,302 | 142,800 |
| 2024/12/03 | 1,296 | 1,305 | 1,294 | 1,294 | 88,800 |
| 2024/12/02 | 1,296 | 1,306 | 1,285 | 1,286 | 117,000 |
| 2024/11/29 | 1,290 | 1,309 | 1,290 | 1,296 | 164,200 |
| 2024/11/28 | 1,287 | 1,298 | 1,280 | 1,283 | 144,300 |
| 2024/11/27 | 1,268 | 1,292 | 1,253 | 1,286 | 263,000 |
| 2024/11/26 | 1,253 | 1,303 | 1,248 | 1,295 | 383,300 |
| 2024/11/25 | 1,228 | 1,257 | 1,224 | 1,243 | 1,572,900 |
| 2024/11/22 | 1,230 | 1,237 | 1,225 | 1,234 | 175,000 |
| 2024/11/21 | 1,240 | 1,245 | 1,219 | 1,224 | 238,600 |
| 2024/11/20 | 1,242 | 1,252 | 1,230 | 1,239 | 217,800 |
| 2024/11/19 | 1,220 | 1,241 | 1,218 | 1,234 | 174,200 |
| 2024/11/18 | 1,209 | 1,220 | 1,208 | 1,220 | 136,400 |
| 2024/11/15 | 1,226 | 1,229 | 1,213 | 1,218 | 157,900 |
| 2024/11/14 | 1,248 | 1,248 | 1,225 | 1,225 | 118,700 |
| 2024/11/13 | 1,239 | 1,248 | 1,238 | 1,244 | 110,200 |
| 2024/11/12 | 1,226 | 1,242 | 1,225 | 1,238 | 125,200 |
| 2024/11/11 | 1,194 | 1,227 | 1,191 | 1,219 | 269,200 |
| 2024/11/08 | 1,215 | 1,226 | 1,203 | 1,224 | 258,900 |
| 2024/11/07 | 1,235 | 1,238 | 1,201 | 1,214 | 385,000 |
| 2024/11/06 | 1,227 | 1,244 | 1,223 | 1,225 | 188,600 |
| 2024/11/05 | 1,221 | 1,232 | 1,220 | 1,232 | 120,700 |