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
2007/12/28 2,975 3,010 2,970 2,985 17,400
2007/12/27 2,995 3,030 2,980 3,010 16,000
2007/12/26 3,000 3,020 2,985 3,020 25,500
2007/12/25 3,050 3,090 2,990 3,020 39,900
2007/12/21 3,050 3,060 3,000 3,040 75,500
2007/12/20 3,030 3,060 3,000 3,050 56,800
2007/12/19 3,000 3,050 2,950 3,020 161,400
2007/12/18 2,945 3,030 2,945 3,030 98,000
2007/12/17 2,950 2,985 2,930 2,970 40,000
2007/12/14 2,985 2,985 2,950 2,980 88,800
2007/12/13 2,960 2,975 2,930 2,945 62,600
2007/12/12 2,900 2,980 2,895 2,950 79,600
2007/12/11 2,925 2,950 2,900 2,900 58,600
2007/12/10 2,915 2,930 2,880 2,910 110,600
2007/12/07 3,000 3,000 2,935 2,950 189,400
2007/12/06 2,950 2,950 2,895 2,895 36,100
2007/12/05 2,910 2,950 2,910 2,945 60,200
2007/12/04 2,945 2,970 2,910 2,950 46,700
2007/12/03 3,000 3,000 2,930 2,945 145,700
2007/11/30 2,895 2,960 2,885 2,935 135,000
2007/11/29 2,900 2,930 2,885 2,895 224,600
2007/11/28 2,880 2,905 2,870 2,900 160,600
2007/11/27 2,805 2,875 2,765 2,875 160,300
2007/11/26 2,785 2,840 2,775 2,840 114,500
2007/11/22 2,770 2,825 2,770 2,795 166,200
2007/11/21 2,785 2,820 2,785 2,795 111,100
2007/11/20 2,775 2,825 2,770 2,805 164,700
2007/11/19 2,785 2,815 2,780 2,790 91,600
2007/11/16 2,810 2,835 2,795 2,795 101,600
2007/11/15 2,825 2,855 2,820 2,850 59,800
2007/11/14 2,820 2,840 2,820 2,825 67,300
2007/11/13 2,810 2,855 2,810 2,840 71,000
2007/11/12 2,860 2,865 2,825 2,830 39,100
2007/11/09 2,860 2,900 2,845 2,880 96,600
2007/11/08 2,785 2,865 2,785 2,855 101,600
2007/11/07 2,825 2,835 2,785 2,790 76,600
2007/11/06 2,800 2,835 2,795 2,815 65,500
2007/11/05 2,810 2,820 2,795 2,800 83,600
2007/11/02 2,815 2,830 2,800 2,800 106,700
2007/11/01 2,850 2,860 2,820 2,835 79,300
2007/10/31 2,820 2,870 2,820 2,860 59,400
2007/10/30 2,875 2,875 2,810 2,825 78,900
2007/10/29 2,880 2,945 2,845 2,860 61,900
2007/10/26 2,850 2,890 2,845 2,880 60,600
2007/10/25 2,830 2,875 2,830 2,835 56,200
2007/10/24 2,855 2,890 2,840 2,865 61,500
2007/10/23 2,850 2,855 2,795 2,825 127,000
2007/10/22 2,800 2,855 2,795 2,855 127,200
2007/10/19 2,915 2,915 2,875 2,890 51,700
2007/10/18 2,950 2,960 2,925 2,955 58,900
2007/10/17 2,930 2,950 2,885 2,920 63,200
2007/10/16 2,965 2,975 2,930 2,960 69,800
2007/10/15 2,950 2,975 2,935 2,960 88,400
2007/10/12 2,925 2,940 2,910 2,910 56,300
2007/10/11 2,865 2,940 2,850 2,925 97,800
2007/10/10 2,830 2,885 2,830 2,860 113,600
2007/10/09 2,845 2,850 2,810 2,810 116,700
2007/10/05 2,870 2,895 2,830 2,855 128,100
2007/10/04 2,870 2,900 2,855 2,890 100,900
2007/10/03 2,900 2,930 2,880 2,910 83,300
2007/10/02 2,905 2,950 2,865 2,930 130,600
2007/10/01 2,805 2,880 2,805 2,865 66,700
2007/09/28 2,800 2,810 2,785 2,810 87,300
2007/09/27 2,790 2,810 2,780 2,810 72,400
2007/09/26 2,795 2,795 2,755 2,760 45,600
2007/09/25 2,775 2,790 2,755 2,770 67,400
2007/09/21 2,785 2,810 2,750 2,765 90,800
2007/09/20 2,835 2,835 2,770 2,775 51,200
2007/09/19 2,800 2,840 2,775 2,795 63,000
2007/09/18 2,775 2,820 2,760 2,765 115,700
2007/09/14 2,785 2,800 2,750 2,760 116,400
2007/09/13 2,825 2,825 2,775 2,805 108,300
2007/09/12 2,900 2,920 2,860 2,860 62,600
2007/09/11 2,945 2,945 2,880 2,910 80,900
2007/09/10 2,950 2,965 2,935 2,950 24,600
2007/09/07 2,945 3,020 2,945 2,995 71,000
2007/09/06 2,925 2,995 2,885 2,985 66,300
2007/09/05 2,910 2,930 2,880 2,915 59,800
2007/09/04 2,955 2,955 2,920 2,950 32,100
2007/09/03 2,975 2,975 2,925 2,950 45,800
2007/08/31 2,895 2,980 2,890 2,970 117,900
2007/08/30 2,880 2,890 2,860 2,890 40,200
2007/08/29 2,810 2,880 2,780 2,880 70,300
2007/08/28 2,855 2,865 2,820 2,850 53,600
2007/08/27 2,885 2,885 2,845 2,885 53,600
2007/08/24 2,870 2,870 2,815 2,860 65,100
2007/08/23 2,840 2,870 2,840 2,850 60,100
2007/08/22 2,810 2,845 2,810 2,835 43,900
2007/08/21 2,755 2,830 2,755 2,810 63,500
2007/08/20 2,745 2,780 2,745 2,755 55,000
2007/08/17 2,765 2,780 2,735 2,735 122,400
2007/08/16 2,795 2,810 2,745 2,765 59,800
2007/08/15 2,860 2,860 2,805 2,810 52,500
2007/08/14 2,835 2,865 2,800 2,855 59,700
2007/08/13 2,710 2,850 2,705 2,830 173,800
2007/08/10 2,700 2,750 2,680 2,750 205,000
2007/08/09 2,850 2,865 2,690 2,710 373,600
2007/08/08 2,855 2,875 2,840 2,870 83,700
2007/08/07 2,875 2,875 2,825 2,850 60,800
2007/08/06 2,850 2,905 2,850 2,875 74,200
2007/08/03 2,875 2,905 2,870 2,890 89,700
2007/08/02 2,900 2,915 2,855 2,870 89,800
2007/08/01 2,910 2,940 2,900 2,915 91,100
2007/07/31 2,940 2,990 2,905 2,910 222,400
2007/07/30 2,830 2,935 2,810 2,905 200,300
2007/07/27 2,700 2,850 2,680 2,850 184,000
2007/07/26 2,710 2,735 2,710 2,720 59,000
2007/07/25 2,715 2,735 2,710 2,720 42,300
2007/07/24 2,710 2,740 2,700 2,740 35,800
2007/07/23 2,725 2,725 2,700 2,700 66,400
2007/07/20 2,750 2,760 2,730 2,730 33,700
2007/07/19 2,730 2,770 2,730 2,770 45,200
2007/07/18 2,750 2,760 2,730 2,735 34,800
2007/07/17 2,790 2,795 2,750 2,760 73,700
2007/07/13 2,740 2,780 2,730 2,780 108,800
2007/07/12 2,770 2,790 2,700 2,720 140,800
2007/07/11 2,790 2,800 2,765 2,765 100,100
2007/07/10 2,790 2,790 2,780 2,790 44,100
2007/07/09 2,805 2,815 2,795 2,795 39,800
2007/07/06 2,825 2,835 2,790 2,795 83,800
2007/07/05 2,840 2,850 2,815 2,845 48,500
2007/07/04 2,810 2,835 2,810 2,825 57,600
2007/07/03 2,820 2,825 2,790 2,800 102,600
2007/07/02 2,830 2,850 2,820 2,820 47,200
2007/06/29 2,820 2,845 2,815 2,825 76,900
2007/06/28 2,845 2,850 2,785 2,795 140,800
2007/06/27 2,860 2,880 2,830 2,845 39,700
2007/06/26 2,860 2,880 2,845 2,860 43,800
2007/06/25 2,900 2,900 2,825 2,835 68,700
2007/06/22 2,880 2,880 2,860 2,865 39,200
2007/06/21 2,860 2,900 2,850 2,875 72,200
2007/06/20 2,870 2,885 2,840 2,860 79,300
2007/06/19 2,910 2,910 2,860 2,865 60,000
2007/06/18 2,880 2,910 2,880 2,895 44,200
2007/06/15 2,920 2,920 2,880 2,895 36,200
2007/06/14 2,875 2,895 2,850 2,895 71,200
2007/06/13 2,855 2,890 2,850 2,870 40,400
2007/06/12 2,875 2,875 2,855 2,855 33,000
2007/06/11 2,870 2,885 2,855 2,870 23,500
2007/06/08 2,825 2,865 2,825 2,865 80,500
2007/06/07 2,830 2,840 2,820 2,830 43,100
2007/06/06 2,850 2,865 2,835 2,845 43,800
2007/06/05 2,870 2,895 2,850 2,875 90,500
2007/06/04 2,860 2,935 2,845 2,900 53,700
2007/06/01 2,850 2,865 2,825 2,840 23,400
2007/05/31 2,870 2,875 2,825 2,845 67,700
2007/05/30 2,900 2,900 2,865 2,870 39,900
2007/05/29 2,870 2,895 2,855 2,875 23,700
2007/05/28 2,920 2,920 2,890 2,900 31,800
2007/05/25 2,945 2,945 2,875 2,880 67,700
2007/05/24 2,900 2,930 2,880 2,925 64,500
2007/05/23 2,810 2,910 2,800 2,890 130,100
2007/05/22 2,840 2,840 2,765 2,805 91,600
2007/05/21 2,870 2,870 2,810 2,835 93,900
2007/05/18 2,815 2,835 2,800 2,825 93,800
2007/05/17 2,825 2,840 2,805 2,815 70,600
2007/05/16 2,855 2,870 2,790 2,795 122,100
2007/05/15 2,905 2,910 2,860 2,895 83,800
2007/05/14 2,960 2,975 2,920 2,925 89,500
2007/05/11 3,010 3,020 2,930 2,955 101,400
2007/05/10 3,020 3,060 3,010 3,060 56,400
2007/05/09 3,000 3,030 3,000 3,010 55,300
2007/05/08 3,040 3,060 3,010 3,040 47,000
2007/05/07 3,070 3,070 3,040 3,060 54,000
2007/05/02 3,050 3,050 3,020 3,040 41,300
2007/05/01 3,070 3,070 2,990 3,010 73,300
2007/04/27 3,060 3,060 3,030 3,060 63,800
2007/04/26 3,050 3,070 3,020 3,060 68,500
2007/04/25 3,010 3,040 2,970 2,975 46,900
2007/04/24 3,050 3,060 2,985 3,040 67,800
2007/04/23 3,050 3,090 3,020 3,090 115,900
2007/04/20 3,000 3,030 2,995 3,030 33,800
2007/04/19 3,010 3,020 2,990 2,995 42,000
2007/04/18 2,995 3,030 2,980 3,010 108,300
2007/04/17 2,980 2,990 2,930 2,955 120,000
2007/04/16 2,930 2,945 2,905 2,905 59,500
2007/04/13 2,990 2,990 2,925 2,930 36,700
2007/04/12 2,935 2,980 2,930 2,970 75,200
2007/04/11 2,960 2,975 2,935 2,955 116,300
2007/04/10 2,970 2,980 2,925 2,935 74,200
2007/04/09 2,980 3,010 2,970 3,000 83,700
2007/04/06 2,960 2,975 2,940 2,955 79,900
2007/04/05 2,940 2,950 2,930 2,930 75,700
2007/04/04 2,945 2,970 2,915 2,915 58,600
2007/04/03 2,990 2,990 2,935 2,960 58,300
2007/04/02 2,970 2,970 2,915 2,950 49,900
2007/03/30 2,945 2,960 2,905 2,950 49,300
2007/03/29 2,930 2,960 2,900 2,920 67,100
2007/03/28 2,950 2,990 2,950 2,965 61,000
2007/03/27 2,960 3,000 2,950 2,970 68,500
2007/03/26 3,060 3,070 3,010 3,020 95,600
2007/03/23 3,040 3,060 3,030 3,060 43,100
2007/03/22 3,030 3,080 3,010 3,080 47,400
2007/03/20 3,000 3,050 2,985 3,030 51,700
2007/03/19 2,935 3,010 2,935 2,980 58,500
2007/03/16 3,000 3,010 2,940 2,970 96,000
2007/03/15 3,020 3,020 2,980 2,995 57,100
2007/03/14 3,000 3,030 3,000 3,010 32,600
2007/03/13 3,040 3,070 3,010 3,030 50,200
2007/03/12 2,990 3,070 2,990 3,070 68,400
2007/03/09 2,985 3,020 2,975 2,985 127,500
2007/03/08 3,000 3,020 2,970 3,000 112,000
2007/03/07 3,050 3,070 3,000 3,000 119,200
2007/03/06 3,080 3,100 3,020 3,030 114,900
2007/03/05 3,100 3,170 3,100 3,140 108,500
2007/03/02 3,150 3,190 3,110 3,120 50,400
2007/03/01 3,070 3,220 3,050 3,140 143,200
2007/02/28 3,100 3,110 3,060 3,110 60,800
2007/02/27 3,200 3,200 3,130 3,140 55,200
2007/02/26 3,170 3,200 3,160 3,190 99,500
2007/02/23 3,170 3,170 3,110 3,140 92,600
2007/02/22 3,100 3,190 3,080 3,170 92,100
2007/02/21 3,090 3,090 3,070 3,090 40,400
2007/02/20 3,100 3,110 3,090 3,090 44,200
2007/02/19 3,100 3,130 3,100 3,120 39,100
2007/02/16 3,170 3,170 3,120 3,120 36,300
2007/02/15 3,150 3,200 3,110 3,190 100,200
2007/02/14 3,150 3,180 3,100 3,150 88,300
2007/02/13 3,120 3,150 3,050 3,060 84,600
2007/02/09 3,100 3,180 3,090 3,160 129,900
2007/02/08 3,110 3,140 3,070 3,070 92,900
2007/02/07 3,130 3,140 3,060 3,060 72,400
2007/02/06 3,120 3,190 3,100 3,150 120,200
2007/02/05 3,120 3,120 3,060 3,080 77,600
2007/02/02 3,050 3,150 3,050 3,120 140,500
2007/02/01 3,040 3,100 3,020 3,100 210,400
2007/01/31 2,995 3,070 2,980 3,040 250,600
2007/01/30 2,915 2,935 2,910 2,925 76,500
2007/01/29 2,890 2,920 2,890 2,900 58,500
2007/01/26 2,890 2,910 2,885 2,890 56,400
2007/01/25 2,925 2,930 2,870 2,885 82,400
2007/01/24 2,925 2,925 2,900 2,910 73,100
2007/01/23 2,945 2,945 2,905 2,910 96,900
2007/01/22 2,960 2,965 2,935 2,950 35,600
2007/01/19 2,945 2,950 2,920 2,940 61,400
2007/01/18 2,940 2,955 2,915 2,920 59,800
2007/01/17 2,970 2,970 2,925 2,940 51,300
2007/01/16 2,980 2,980 2,955 2,975 23,700
2007/01/15 2,970 2,980 2,950 2,980 37,900
2007/01/12 2,930 2,950 2,915 2,945 25,700
2007/01/11 2,920 2,945 2,900 2,930 66,200
2007/01/10 2,980 2,995 2,900 2,900 78,300
2007/01/09 2,965 3,020 2,965 2,995 47,100
2007/01/05 2,975 2,980 2,945 2,965 69,700
2007/01/04 2,990 3,010 2,960 2,980 21,700

このページの先頭へ