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
2008/12/30 2,540 2,575 2,505 2,560 16,900
2008/12/29 2,510 2,565 2,505 2,560 84,000
2008/12/26 2,515 2,520 2,480 2,520 87,700
2008/12/25 2,495 2,510 2,470 2,510 79,100
2008/12/24 2,505 2,505 2,470 2,475 20,300
2008/12/22 2,500 2,525 2,495 2,525 21,800
2008/12/19 2,505 2,540 2,490 2,505 25,800
2008/12/18 2,540 2,545 2,510 2,525 37,700
2008/12/17 2,545 2,545 2,480 2,530 26,000
2008/12/16 2,515 2,535 2,485 2,505 34,600
2008/12/15 2,585 2,585 2,520 2,520 76,200
2008/12/12 2,495 2,515 2,450 2,465 82,600
2008/12/11 2,485 2,495 2,470 2,490 75,100
2008/12/10 2,525 2,555 2,510 2,550 37,800
2008/12/09 2,590 2,590 2,510 2,515 33,000
2008/12/08 2,590 2,605 2,545 2,595 55,100
2008/12/05 2,550 2,615 2,530 2,560 92,200
2008/12/04 2,470 2,535 2,470 2,495 61,400
2008/12/03 2,480 2,545 2,470 2,535 51,000
2008/12/02 2,505 2,505 2,385 2,445 83,800
2008/12/01 2,645 2,645 2,510 2,510 106,800
2008/11/28 2,700 2,705 2,645 2,645 38,100
2008/11/27 2,680 2,720 2,655 2,685 28,200
2008/11/26 2,730 2,735 2,680 2,690 33,900
2008/11/25 2,780 2,780 2,695 2,755 19,600
2008/11/21 2,700 2,735 2,600 2,735 49,800
2008/11/20 2,780 2,780 2,720 2,735 25,300
2008/11/19 2,800 2,820 2,750 2,800 40,400
2008/11/18 2,715 2,800 2,705 2,780 53,900
2008/11/17 2,705 2,810 2,690 2,755 25,700
2008/11/14 2,825 2,825 2,710 2,745 50,900
2008/11/13 2,685 2,770 2,685 2,750 28,200
2008/11/12 2,710 2,760 2,705 2,735 41,800
2008/11/11 2,795 2,820 2,740 2,750 40,000
2008/11/10 2,705 2,820 2,705 2,800 60,200
2008/11/07 2,615 2,760 2,595 2,685 68,100
2008/11/06 2,585 2,825 2,570 2,695 88,600
2008/11/05 2,600 2,610 2,565 2,600 74,000
2008/11/04 2,635 2,660 2,520 2,585 113,100
2008/10/31 2,635 2,690 2,570 2,630 43,800
2008/10/30 2,610 2,635 2,515 2,635 79,300
2008/10/29 2,670 2,690 2,470 2,610 62,200
2008/10/28 2,530 2,595 2,465 2,515 88,400
2008/10/27 2,580 2,695 2,565 2,610 60,800
2008/10/24 2,650 2,740 2,635 2,660 31,800
2008/10/23 2,590 2,715 2,560 2,710 36,500
2008/10/22 2,715 2,860 2,670 2,685 47,000
2008/10/21 2,890 2,895 2,790 2,825 30,100
2008/10/20 2,750 2,860 2,705 2,860 47,500
2008/10/17 2,690 2,755 2,655 2,755 58,200
2008/10/16 2,490 2,740 2,400 2,665 110,900
2008/10/15 2,560 2,575 2,475 2,575 50,300
2008/10/14 2,500 2,560 2,465 2,535 92,200
2008/10/10 2,450 2,575 2,365 2,390 73,800
2008/10/09 2,465 2,655 2,460 2,600 83,000
2008/10/08 2,680 2,680 2,545 2,545 44,400
2008/10/07 2,755 2,770 2,695 2,710 68,500
2008/10/06 2,805 2,845 2,785 2,815 39,000
2008/10/03 2,835 2,855 2,810 2,840 70,000
2008/10/02 2,770 2,850 2,755 2,825 62,900
2008/10/01 2,720 2,830 2,720 2,810 42,800
2008/09/30 2,625 2,800 2,605 2,800 62,900
2008/09/29 2,670 2,720 2,610 2,665 52,900
2008/09/26 2,685 2,750 2,635 2,665 55,400
2008/09/25 2,785 2,785 2,680 2,685 35,500
2008/09/24 2,755 2,785 2,700 2,785 46,000
2008/09/22 2,900 2,900 2,750 2,755 71,300
2008/09/19 2,935 2,940 2,855 2,885 45,100
2008/09/18 2,935 2,935 2,850 2,865 37,200
2008/09/17 2,930 2,960 2,890 2,935 34,500
2008/09/16 2,810 2,890 2,765 2,890 34,500
2008/09/12 2,920 2,950 2,895 2,915 58,500
2008/09/11 2,955 2,990 2,945 2,960 22,700
2008/09/10 2,890 3,020 2,890 3,000 87,300
2008/09/09 2,965 3,000 2,945 2,970 60,800
2008/09/08 2,910 2,960 2,910 2,950 52,800
2008/09/05 2,955 2,955 2,890 2,910 33,600
2008/09/04 2,935 2,980 2,910 2,965 62,400
2008/09/03 2,900 2,935 2,880 2,930 44,000
2008/09/02 2,900 2,910 2,860 2,875 31,100
2008/09/01 2,895 2,915 2,875 2,900 27,600
2008/08/29 2,900 2,930 2,860 2,930 51,900
2008/08/28 2,845 2,880 2,845 2,880 11,900
2008/08/27 2,830 2,880 2,830 2,870 26,200
2008/08/26 2,830 2,845 2,815 2,820 17,700
2008/08/25 2,875 2,895 2,845 2,855 22,700
2008/08/22 2,855 2,875 2,820 2,875 35,400
2008/08/21 2,830 2,865 2,820 2,865 29,400
2008/08/20 2,820 2,885 2,820 2,865 17,400
2008/08/19 2,915 2,915 2,830 2,870 38,500
2008/08/18 2,850 2,945 2,850 2,920 64,200
2008/08/15 2,870 2,895 2,830 2,890 38,700
2008/08/14 2,885 2,890 2,805 2,825 53,800
2008/08/13 2,860 2,920 2,855 2,885 67,500
2008/08/12 2,880 2,935 2,870 2,895 90,400
2008/08/11 2,880 2,895 2,850 2,865 28,500
2008/08/08 2,870 2,925 2,820 2,860 116,500
2008/08/07 2,800 2,885 2,780 2,870 144,500
2008/08/06 2,765 2,795 2,740 2,790 133,400
2008/08/05 2,690 2,760 2,680 2,725 89,300
2008/08/04 2,640 2,730 2,640 2,690 76,000
2008/08/01 2,600 2,740 2,580 2,730 177,900
2008/07/31 2,580 2,590 2,560 2,590 49,700
2008/07/30 2,535 2,575 2,505 2,565 55,100
2008/07/29 2,435 2,495 2,405 2,460 117,900
2008/07/28 2,570 2,575 2,465 2,475 54,700
2008/07/25 2,525 2,555 2,515 2,530 52,400
2008/07/24 2,495 2,530 2,470 2,525 71,000
2008/07/23 2,475 2,490 2,455 2,460 84,400
2008/07/22 2,425 2,475 2,420 2,475 42,900
2008/07/18 2,430 2,435 2,390 2,405 26,400
2008/07/17 2,415 2,430 2,400 2,425 26,800
2008/07/16 2,415 2,430 2,365 2,385 86,800
2008/07/15 2,520 2,520 2,400 2,415 92,600
2008/07/14 2,485 2,490 2,450 2,450 82,700
2008/07/11 2,505 2,510 2,490 2,495 45,500
2008/07/10 2,525 2,525 2,500 2,500 49,200
2008/07/09 2,520 2,540 2,520 2,525 43,900
2008/07/08 2,520 2,530 2,510 2,510 46,600
2008/07/07 2,570 2,570 2,505 2,505 134,300
2008/07/04 2,600 2,615 2,585 2,590 58,500
2008/07/03 2,660 2,660 2,585 2,595 110,500
2008/07/02 2,755 2,755 2,665 2,670 81,700
2008/07/01 2,705 2,750 2,695 2,740 58,700
2008/06/30 2,640 2,700 2,635 2,695 47,400
2008/06/27 2,665 2,675 2,630 2,640 60,700
2008/06/26 2,700 2,715 2,665 2,690 44,300
2008/06/25 2,690 2,720 2,660 2,720 60,300
2008/06/24 2,700 2,705 2,685 2,690 36,500
2008/06/23 2,710 2,720 2,695 2,700 78,300
2008/06/20 2,780 2,780 2,715 2,720 58,600
2008/06/19 2,740 2,745 2,720 2,720 67,700
2008/06/18 2,770 2,770 2,740 2,745 61,500
2008/06/17 2,750 2,770 2,750 2,765 36,600
2008/06/16 2,735 2,755 2,730 2,755 30,200
2008/06/13 2,710 2,730 2,710 2,725 42,300
2008/06/12 2,720 2,735 2,710 2,725 55,800
2008/06/11 2,730 2,740 2,720 2,720 39,300
2008/06/10 2,750 2,750 2,735 2,740 29,700
2008/06/09 2,740 2,760 2,730 2,735 35,300
2008/06/06 2,770 2,770 2,750 2,750 31,300
2008/06/05 2,745 2,760 2,735 2,760 57,100
2008/06/04 2,750 2,770 2,740 2,740 40,600
2008/06/03 2,790 2,790 2,750 2,750 35,800
2008/06/02 2,775 2,800 2,760 2,780 45,900
2008/05/30 2,745 2,775 2,735 2,750 76,600
2008/05/29 2,735 2,745 2,720 2,730 52,000
2008/05/28 2,775 2,785 2,730 2,730 49,600
2008/05/27 2,740 2,760 2,735 2,745 23,100
2008/05/26 2,755 2,755 2,715 2,720 49,200
2008/05/23 2,745 2,765 2,745 2,745 39,200
2008/05/22 2,735 2,755 2,730 2,740 51,000
2008/05/21 2,760 2,770 2,740 2,740 86,100
2008/05/20 2,810 2,815 2,780 2,785 98,000
2008/05/19 2,845 2,850 2,805 2,825 57,500
2008/05/16 2,890 2,890 2,845 2,850 71,100
2008/05/15 2,890 2,920 2,870 2,890 111,300
2008/05/14 2,840 2,860 2,820 2,850 98,500
2008/05/13 2,835 2,840 2,810 2,810 64,100
2008/05/12 2,820 2,860 2,815 2,855 35,500
2008/05/09 2,900 2,900 2,830 2,840 67,700
2008/05/08 2,845 2,880 2,840 2,860 83,000
2008/05/07 2,815 2,815 2,790 2,790 35,700
2008/05/02 2,790 2,810 2,770 2,780 57,200
2008/05/01 2,790 2,810 2,770 2,795 50,900
2008/04/30 2,780 2,785 2,755 2,760 61,800
2008/04/28 2,800 2,810 2,780 2,790 50,200
2008/04/25 2,770 2,800 2,770 2,775 51,600
2008/04/24 2,835 2,835 2,760 2,765 81,800
2008/04/23 2,840 2,865 2,830 2,845 53,000
2008/04/22 2,895 2,895 2,845 2,860 49,400
2008/04/21 2,900 2,925 2,880 2,895 20,400
2008/04/18 2,900 2,925 2,870 2,890 45,200
2008/04/17 2,935 2,945 2,895 2,900 36,300
2008/04/16 2,970 2,985 2,925 2,940 40,100
2008/04/15 3,020 3,020 2,965 2,990 38,400
2008/04/14 2,965 2,980 2,950 2,975 22,300
2008/04/11 3,030 3,030 2,990 3,020 25,000
2008/04/10 3,010 3,030 3,000 3,030 36,100
2008/04/09 2,995 3,000 2,970 3,000 33,900
2008/04/08 2,970 2,985 2,945 2,955 49,300
2008/04/07 3,000 3,000 2,955 3,000 51,000
2008/04/04 3,010 3,010 2,935 2,965 47,100
2008/04/03 2,995 3,010 2,970 3,010 64,300
2008/04/02 2,980 2,985 2,940 2,970 55,100
2008/04/01 3,000 3,010 2,885 2,910 93,100
2008/03/31 2,930 3,000 2,930 3,000 59,900
2008/03/28 2,950 2,950 2,900 2,950 28,100
2008/03/27 2,945 2,960 2,900 2,925 62,000
2008/03/26 2,910 2,940 2,910 2,920 53,400
2008/03/25 2,980 2,980 2,925 2,945 58,300
2008/03/24 2,985 2,995 2,945 2,945 41,400
2008/03/21 2,995 3,000 2,965 2,985 38,700
2008/03/19 2,980 3,040 2,975 2,990 43,500
2008/03/18 2,855 2,975 2,855 2,975 38,900
2008/03/17 2,890 2,905 2,825 2,880 38,300
2008/03/14 2,950 2,995 2,915 2,930 100,900
2008/03/13 3,060 3,070 3,020 3,030 48,600
2008/03/12 3,040 3,070 3,000 3,030 37,600
2008/03/11 3,040 3,040 3,010 3,030 54,700
2008/03/10 3,030 3,070 2,975 2,995 54,000
2008/03/07 3,090 3,090 3,050 3,060 28,200
2008/03/06 3,040 3,090 3,030 3,090 30,500
2008/03/05 3,020 3,050 2,985 3,010 64,300
2008/03/04 3,030 3,060 2,990 3,010 56,500
2008/03/03 3,050 3,070 3,020 3,020 45,500
2008/02/29 3,040 3,080 3,040 3,060 42,000
2008/02/28 3,030 3,100 3,010 3,060 52,100
2008/02/27 3,110 3,110 3,000 3,030 95,800
2008/02/26 3,160 3,160 3,040 3,060 59,200
2008/02/25 3,100 3,170 3,070 3,140 70,900
2008/02/22 3,100 3,110 3,040 3,070 35,200
2008/02/21 3,060 3,130 3,060 3,110 30,600
2008/02/20 3,100 3,110 3,010 3,030 34,100
2008/02/19 3,150 3,160 3,070 3,090 54,700
2008/02/18 3,150 3,180 3,090 3,130 61,800
2008/02/15 3,190 3,220 3,160 3,200 49,900
2008/02/14 3,200 3,200 3,150 3,200 42,000
2008/02/13 3,170 3,200 3,160 3,170 49,200
2008/02/12 3,130 3,170 3,090 3,140 89,200
2008/02/08 3,140 3,190 3,140 3,170 32,500
2008/02/07 3,200 3,210 3,160 3,190 104,300
2008/02/06 3,150 3,190 3,090 3,150 44,500
2008/02/05 3,160 3,210 3,120 3,190 121,100
2008/02/04 3,130 3,150 3,100 3,150 49,800
2008/02/01 3,140 3,140 3,050 3,120 88,300
2008/01/31 3,090 3,150 3,080 3,150 101,100
2008/01/30 3,020 3,070 3,000 3,010 45,300
2008/01/29 2,990 3,110 2,990 3,070 144,000
2008/01/28 2,970 2,985 2,930 2,985 137,300
2008/01/25 2,945 2,955 2,880 2,955 108,100
2008/01/24 2,910 2,990 2,900 2,940 65,400
2008/01/23 2,910 2,990 2,870 2,925 118,600
2008/01/22 2,995 2,995 2,895 2,895 106,300
2008/01/21 3,000 3,040 3,000 3,000 77,400
2008/01/18 3,030 3,130 3,030 3,100 61,700
2008/01/17 3,040 3,130 3,000 3,110 111,200
2008/01/16 3,090 3,160 3,020 3,050 144,000
2008/01/15 3,080 3,160 3,040 3,090 225,100
2008/01/11 2,965 3,030 2,955 3,030 85,100
2008/01/10 3,000 3,030 2,920 2,925 139,200
2008/01/09 2,900 3,080 2,900 3,050 85,300
2008/01/08 2,900 2,930 2,885 2,910 100,000
2008/01/07 2,950 2,965 2,915 2,935 112,000
2008/01/04 3,030 3,030 2,985 3,000 46,900

このページの先頭へ