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

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
2006/12/29 2,955 2,970 2,950 2,950 10,700
2006/12/28 2,980 2,980 2,930 2,950 21,800
2006/12/27 2,975 2,980 2,940 2,965 11,400
2006/12/26 2,935 2,970 2,935 2,950 13,100
2006/12/25 2,970 2,970 2,925 2,925 12,400
2006/12/22 2,945 2,985 2,935 2,965 44,700
2006/12/21 2,935 2,940 2,905 2,915 33,800
2006/12/20 2,935 2,955 2,925 2,940 35,200
2006/12/19 2,920 2,950 2,910 2,945 59,200
2006/12/18 2,930 2,940 2,905 2,935 77,900
2006/12/15 3,020 3,020 2,920 2,940 85,400
2006/12/14 3,030 3,030 2,980 2,995 82,800
2006/12/13 3,060 3,060 3,020 3,030 16,200
2006/12/12 3,040 3,060 3,030 3,060 43,300
2006/12/11 2,960 3,020 2,960 3,000 22,000
2006/12/08 2,950 2,980 2,950 2,970 56,100
2006/12/07 3,000 3,050 2,950 2,985 84,500
2006/12/06 3,060 3,060 3,000 3,010 58,500
2006/12/05 3,000 3,080 3,000 3,050 72,500
2006/12/04 2,995 3,020 2,995 3,020 19,500
2006/12/01 3,050 3,060 2,985 2,995 50,900
2006/11/30 2,995 3,000 2,965 2,995 29,300
2006/11/29 2,970 3,000 2,955 3,000 26,100
2006/11/28 2,935 2,990 2,925 2,975 47,100
2006/11/27 2,870 2,950 2,865 2,945 23,500
2006/11/24 2,885 2,925 2,860 2,870 33,300
2006/11/22 2,940 2,940 2,870 2,900 57,300
2006/11/21 2,920 2,920 2,880 2,880 35,500
2006/11/20 2,885 2,945 2,870 2,870 55,500
2006/11/17 2,885 2,940 2,850 2,865 45,300
2006/11/16 2,880 2,965 2,865 2,880 45,300
2006/11/15 2,995 2,995 2,885 2,885 63,700
2006/11/14 2,920 2,990 2,880 2,970 165,400
2006/11/13 2,805 2,880 2,760 2,760 130,100
2006/11/10 2,830 2,840 2,725 2,725 161,700
2006/11/09 2,910 2,935 2,845 2,845 38,500
2006/11/08 2,900 2,925 2,885 2,885 32,000
2006/11/07 2,980 2,980 2,930 2,935 21,500
2006/11/06 2,895 2,960 2,875 2,950 75,500
2006/11/02 2,890 2,940 2,870 2,935 91,800
2006/11/01 2,850 2,880 2,830 2,870 43,400
2006/10/31 2,835 2,880 2,825 2,850 66,700
2006/10/30 2,815 2,830 2,770 2,780 170,100
2006/10/27 2,905 2,945 2,860 2,870 55,800
2006/10/26 2,915 2,955 2,885 2,935 37,600
2006/10/25 2,900 2,980 2,860 2,875 97,300
2006/10/24 2,995 3,020 2,925 2,930 59,200
2006/10/23 3,020 3,020 2,970 3,020 30,500
2006/10/20 3,000 3,050 2,990 3,040 45,900
2006/10/19 2,990 3,020 2,940 2,985 49,700
2006/10/18 2,865 2,960 2,865 2,950 48,300
2006/10/17 2,865 2,890 2,820 2,865 32,400
2006/10/16 2,790 2,940 2,790 2,885 73,400
2006/10/13 2,815 2,830 2,790 2,815 31,300
2006/10/12 2,800 2,840 2,790 2,810 27,700
2006/10/11 2,850 2,860 2,800 2,800 28,400
2006/10/10 2,870 2,885 2,850 2,850 48,300
2006/10/06 2,880 2,900 2,870 2,880 30,500
2006/10/05 2,870 2,895 2,860 2,895 40,600
2006/10/04 2,925 2,930 2,870 2,870 29,000
2006/10/03 2,915 2,945 2,900 2,920 55,900
2006/10/02 2,880 2,915 2,875 2,905 24,500
2006/09/29 2,875 2,895 2,865 2,880 34,000
2006/09/28 2,880 2,885 2,835 2,850 26,400
2006/09/27 2,890 2,910 2,830 2,880 46,100
2006/09/26 2,865 2,865 2,800 2,825 35,500
2006/09/25 2,830 2,890 2,825 2,890 62,700
2006/09/22 2,915 2,975 2,915 2,950 21,300
2006/09/21 2,940 2,965 2,915 2,945 25,400
2006/09/20 2,970 2,985 2,955 2,960 29,500
2006/09/19 3,000 3,000 2,940 2,965 33,200
2006/09/15 2,990 3,010 2,960 2,995 34,600
2006/09/14 3,000 3,020 2,950 3,000 43,200
2006/09/13 3,150 3,150 3,020 3,040 32,000
2006/09/12 3,150 3,150 3,100 3,120 68,500
2006/09/11 3,070 3,140 3,070 3,120 67,200
2006/09/08 3,100 3,120 3,060 3,090 101,400
2006/09/07 3,020 3,050 3,010 3,010 23,300
2006/09/06 3,050 3,090 3,050 3,050 20,000
2006/09/05 3,060 3,060 3,040 3,040 9,900
2006/09/04 3,080 3,090 3,060 3,060 13,600
2006/09/01 3,020 3,070 3,010 3,050 16,600
2006/08/31 3,030 3,060 3,000 3,040 31,100
2006/08/30 3,040 3,050 3,000 3,010 18,100
2006/08/29 2,995 3,020 2,980 3,020 17,800
2006/08/28 3,040 3,040 2,975 2,975 39,400
2006/08/25 3,070 3,100 3,030 3,040 46,500
2006/08/24 3,100 3,110 3,020 3,070 107,600
2006/08/23 3,100 3,130 3,090 3,100 61,900
2006/08/22 3,090 3,100 3,080 3,100 52,600
2006/08/21 3,090 3,140 3,080 3,080 45,700
2006/08/18 3,070 3,130 3,050 3,090 77,200
2006/08/17 3,060 3,150 3,050 3,110 189,900
2006/08/16 3,000 3,050 2,965 3,050 78,300
2006/08/15 3,010 3,020 2,995 3,000 90,900
2006/08/14 2,990 3,010 2,980 3,010 22,100
2006/08/11 2,995 3,000 2,960 2,990 64,900
2006/08/10 2,990 3,010 2,965 2,995 145,800
2006/08/09 2,970 2,990 2,965 2,990 80,400
2006/08/08 2,950 2,970 2,950 2,970 72,600
2006/08/07 2,945 2,980 2,930 2,950 96,200
2006/08/04 2,950 2,950 2,925 2,945 35,600
2006/08/03 2,935 2,955 2,930 2,950 66,000
2006/08/02 2,900 2,950 2,870 2,935 107,400
2006/08/01 2,840 2,900 2,820 2,900 79,400
2006/07/31 2,805 2,835 2,800 2,820 30,600
2006/07/28 2,835 2,845 2,760 2,800 61,900
2006/07/27 2,825 2,835 2,810 2,835 50,200
2006/07/26 2,820 2,830 2,805 2,815 27,500
2006/07/25 2,825 2,835 2,815 2,830 30,500
2006/07/24 2,815 2,840 2,785 2,825 45,000
2006/07/21 2,805 2,830 2,805 2,815 30,600
2006/07/20 2,860 2,860 2,805 2,845 52,800
2006/07/19 2,815 2,830 2,780 2,820 57,300
2006/07/18 2,850 2,880 2,815 2,840 83,300
2006/07/14 2,900 2,900 2,820 2,855 61,300
2006/07/13 2,790 2,870 2,785 2,870 35,200
2006/07/12 2,855 2,870 2,820 2,870 35,900
2006/07/11 2,850 2,870 2,835 2,860 49,800
2006/07/10 2,785 2,850 2,765 2,850 43,200
2006/07/07 2,780 2,795 2,760 2,795 40,400
2006/07/06 2,805 2,805 2,755 2,760 41,500
2006/07/05 2,805 2,835 2,805 2,830 25,900
2006/07/04 2,855 2,865 2,765 2,860 58,000
2006/07/03 2,840 2,845 2,805 2,840 62,300
2006/06/30 2,820 2,820 2,760 2,765 52,400
2006/06/29 2,745 2,790 2,740 2,790 69,400
2006/06/28 2,705 2,750 2,705 2,750 41,800
2006/06/27 2,725 2,765 2,705 2,735 53,700
2006/06/26 2,660 2,715 2,655 2,690 61,400
2006/06/23 2,675 2,690 2,655 2,670 54,300
2006/06/22 2,650 2,695 2,650 2,665 59,800
2006/06/21 2,700 2,710 2,630 2,640 94,000
2006/06/20 2,770 2,770 2,695 2,700 28,400
2006/06/19 2,695 2,715 2,695 2,710 62,900
2006/06/16 2,715 2,725 2,695 2,695 74,300
2006/06/15 2,690 2,690 2,640 2,675 103,800
2006/06/14 2,660 2,695 2,630 2,665 126,700
2006/06/13 2,665 2,685 2,660 2,670 46,400
2006/06/12 2,695 2,695 2,645 2,665 133,400
2006/06/09 2,680 2,705 2,595 2,705 446,800
2006/06/08 2,740 2,755 2,640 2,740 257,000
2006/06/07 2,765 2,780 2,740 2,740 194,600
2006/06/06 2,770 2,780 2,760 2,765 56,200
2006/06/05 2,795 2,795 2,770 2,780 74,700
2006/06/02 2,775 2,800 2,765 2,800 163,500
2006/06/01 2,780 2,785 2,765 2,775 103,300
2006/05/31 2,770 2,780 2,770 2,775 59,000
2006/05/30 2,785 2,800 2,755 2,780 146,600
2006/05/29 2,810 2,810 2,760 2,780 184,400
2006/05/26 2,770 2,785 2,770 2,775 64,100
2006/05/25 2,745 2,790 2,725 2,775 137,000
2006/05/24 2,820 2,820 2,715 2,745 256,500
2006/05/23 2,800 2,840 2,790 2,820 167,300
2006/05/22 2,815 2,830 2,765 2,800 159,800
2006/05/19 2,795 2,825 2,780 2,815 212,900
2006/05/18 2,720 2,785 2,710 2,780 190,500
2006/05/17 2,745 2,745 2,700 2,725 222,200
2006/05/16 2,800 2,830 2,700 2,740 233,300
2006/05/15 2,805 2,850 2,795 2,840 317,000
2006/05/12 2,865 2,865 2,815 2,865 79,000
2006/05/11 2,870 2,875 2,820 2,855 90,600
2006/05/10 2,900 2,905 2,860 2,870 75,200
2006/05/09 2,875 2,925 2,870 2,900 170,000
2006/05/08 2,875 2,885 2,835 2,875 100,400
2006/05/02 2,840 2,860 2,820 2,860 119,300
2006/05/01 2,850 2,850 2,820 2,835 87,000
2006/04/28 2,870 2,870 2,815 2,845 146,300
2006/04/27 2,860 2,865 2,830 2,845 97,200
2006/04/26 2,870 2,875 2,835 2,865 107,800
2006/04/25 2,820 2,845 2,795 2,845 119,100
2006/04/24 2,850 2,850 2,790 2,805 188,300
2006/04/21 2,870 2,870 2,845 2,855 130,100
2006/04/20 2,895 2,895 2,865 2,865 108,200
2006/04/19 2,915 2,915 2,885 2,890 111,300
2006/04/18 2,880 2,895 2,850 2,895 106,300
2006/04/17 2,940 2,940 2,890 2,890 78,300
2006/04/14 2,930 2,940 2,915 2,920 100,400
2006/04/13 2,970 2,970 2,915 2,925 151,500
2006/04/12 2,965 2,965 2,930 2,930 128,200
2006/04/11 2,975 2,975 2,935 2,945 127,800
2006/04/10 2,980 2,980 2,955 2,965 197,100
2006/04/07 2,900 2,940 2,900 2,940 201,200
2006/04/06 2,905 2,925 2,880 2,890 169,900
2006/04/05 2,950 2,960 2,895 2,900 167,300
2006/04/04 3,000 3,010 2,940 2,945 91,600
2006/04/03 2,985 3,020 2,975 3,010 87,300
2006/03/31 3,040 3,040 2,965 2,965 66,900
2006/03/30 3,030 3,050 3,020 3,040 29,900
2006/03/29 2,995 3,050 2,995 3,020 65,600
2006/03/28 2,980 3,050 2,980 3,000 98,300
2006/03/27 3,160 3,160 3,080 3,100 97,000
2006/03/24 3,200 3,200 3,130 3,180 40,400
2006/03/23 3,240 3,240 3,180 3,200 92,400
2006/03/22 3,240 3,250 3,200 3,240 77,900
2006/03/20 3,240 3,290 3,190 3,260 121,300
2006/03/17 3,130 3,240 3,130 3,200 100,000
2006/03/16 3,150 3,160 3,130 3,140 64,300
2006/03/15 3,070 3,180 3,060 3,170 132,400
2006/03/14 3,030 3,060 3,030 3,060 32,000
2006/03/13 3,020 3,060 3,020 3,060 27,100
2006/03/10 3,010 3,050 3,010 3,020 44,400
2006/03/09 3,020 3,040 3,000 3,030 23,300
2006/03/08 3,030 3,030 3,000 3,000 18,200
2006/03/07 3,070 3,070 3,000 3,010 41,500
2006/03/06 3,040 3,070 3,020 3,070 66,300
2006/03/03 3,050 3,070 3,020 3,040 58,700
2006/03/02 3,040 3,080 3,020 3,040 43,800
2006/03/01 3,040 3,040 3,010 3,010 23,900
2006/02/28 3,050 3,050 3,010 3,030 42,000
2006/02/27 3,010 3,040 3,010 3,040 40,000
2006/02/24 3,020 3,020 2,990 3,000 39,200
2006/02/23 2,960 3,010 2,960 2,995 52,500
2006/02/22 2,985 2,995 2,955 2,960 44,800
2006/02/21 2,925 2,985 2,920 2,985 72,500
2006/02/20 2,950 2,980 2,915 2,980 63,200
2006/02/17 2,970 2,990 2,950 2,950 60,000
2006/02/16 3,020 3,020 2,950 2,960 48,100
2006/02/15 2,990 3,020 2,965 3,020 109,000
2006/02/14 2,945 2,995 2,945 2,990 102,500
2006/02/13 2,920 2,985 2,920 2,985 131,500
2006/02/10 2,950 2,950 2,915 2,920 40,900
2006/02/09 2,930 2,945 2,910 2,930 57,200
2006/02/08 2,950 2,955 2,915 2,915 89,700
2006/02/07 2,960 2,960 2,945 2,955 72,200
2006/02/06 2,960 2,965 2,925 2,965 124,800
2006/02/03 2,930 2,975 2,925 2,955 68,100
2006/02/02 2,940 2,940 2,910 2,925 43,300
2006/02/01 2,965 2,965 2,900 2,900 83,300
2006/01/31 2,965 2,990 2,940 2,960 90,400
2006/01/30 2,955 3,000 2,955 2,960 77,300
2006/01/27 2,980 3,000 2,965 2,995 88,600
2006/01/26 2,955 2,975 2,950 2,975 44,800
2006/01/25 2,950 2,970 2,940 2,945 39,300
2006/01/24 2,920 2,955 2,915 2,950 30,900
2006/01/23 2,930 2,950 2,900 2,900 39,300
2006/01/20 2,940 2,975 2,940 2,940 59,100
2006/01/19 2,865 2,960 2,865 2,955 124,500
2006/01/18 2,915 2,915 2,830 2,835 103,000
2006/01/17 2,950 2,970 2,875 2,875 78,700
2006/01/16 2,940 3,000 2,910 2,990 171,100
2006/01/13 2,850 2,900 2,845 2,880 139,800
2006/01/12 2,845 2,845 2,830 2,840 122,100
2006/01/11 2,840 2,840 2,825 2,830 69,600
2006/01/10 2,840 2,845 2,825 2,825 128,000
2006/01/06 2,835 2,840 2,825 2,825 88,600
2006/01/05 2,810 2,835 2,810 2,825 86,200
2006/01/04 2,815 2,815 2,800 2,805 42,900

このページの先頭へ