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
2009/12/30 2,670 2,685 2,610 2,635 27,500
2009/12/29 2,700 2,700 2,650 2,665 34,200
2009/12/28 2,645 2,690 2,640 2,680 42,700
2009/12/25 2,625 2,645 2,615 2,640 20,500
2009/12/24 2,615 2,650 2,610 2,620 32,900
2009/12/22 2,620 2,630 2,590 2,610 44,000
2009/12/21 2,640 2,640 2,605 2,615 52,200
2009/12/18 2,610 2,655 2,600 2,650 43,300
2009/12/17 2,600 2,625 2,580 2,600 62,300
2009/12/16 2,590 2,590 2,550 2,575 51,700
2009/12/15 2,590 2,590 2,460 2,480 68,900
2009/12/14 2,540 2,550 2,520 2,550 52,600
2009/12/11 2,560 2,575 2,470 2,515 90,700
2009/12/10 2,530 2,530 2,470 2,480 31,300
2009/12/09 2,485 2,520 2,470 2,510 33,600
2009/12/08 2,440 2,470 2,435 2,445 39,800
2009/12/07 2,500 2,505 2,420 2,440 61,500
2009/12/04 2,580 2,580 2,480 2,490 55,800
2009/12/03 2,450 2,495 2,435 2,480 96,300
2009/12/02 2,385 2,430 2,365 2,420 42,800
2009/12/01 2,340 2,390 2,320 2,390 49,900
2009/11/30 2,290 2,335 2,265 2,320 46,900
2009/11/27 2,290 2,290 2,200 2,255 43,600
2009/11/26 2,300 2,310 2,235 2,265 88,000
2009/11/25 2,235 2,270 2,205 2,250 37,400
2009/11/24 2,275 2,290 2,210 2,220 56,600
2009/11/20 2,285 2,300 2,255 2,295 40,900
2009/11/19 2,280 2,300 2,230 2,295 66,400
2009/11/18 2,260 2,275 2,225 2,250 81,100
2009/11/17 2,220 2,280 2,210 2,250 59,000
2009/11/16 2,265 2,265 2,195 2,200 78,400
2009/11/13 2,295 2,315 2,250 2,260 63,800
2009/11/12 2,370 2,375 2,310 2,310 57,100
2009/11/11 2,375 2,390 2,300 2,375 55,800
2009/11/10 2,355 2,365 2,310 2,325 39,700
2009/11/09 2,390 2,390 2,295 2,315 56,400
2009/11/06 2,380 2,390 2,320 2,355 85,700
2009/11/05 2,345 2,395 2,280 2,340 104,300
2009/11/04 2,375 2,375 2,320 2,320 43,000
2009/11/02 2,345 2,405 2,325 2,405 64,400
2009/10/30 2,350 2,365 2,315 2,365 47,300
2009/10/29 2,290 2,310 2,270 2,295 62,000
2009/10/28 2,280 2,330 2,280 2,315 31,400
2009/10/27 2,330 2,340 2,280 2,300 59,700
2009/10/26 2,270 2,370 2,270 2,360 90,200
2009/10/23 2,310 2,310 2,260 2,270 37,000
2009/10/22 2,310 2,310 2,260 2,300 43,500
2009/10/21 2,235 2,310 2,235 2,310 44,300
2009/10/20 2,260 2,275 2,230 2,240 61,200
2009/10/19 2,280 2,290 2,260 2,265 29,700
2009/10/16 2,295 2,295 2,265 2,275 23,000
2009/10/15 2,300 2,315 2,285 2,295 41,000
2009/10/14 2,295 2,310 2,290 2,300 47,700
2009/10/13 2,300 2,320 2,275 2,280 72,700
2009/10/09 2,335 2,340 2,230 2,275 134,000
2009/10/08 2,385 2,400 2,345 2,345 53,100
2009/10/07 2,395 2,410 2,375 2,390 53,700
2009/10/06 2,460 2,460 2,395 2,400 49,700
2009/10/05 2,390 2,475 2,385 2,475 97,400
2009/10/02 2,490 2,520 2,310 2,350 179,700
2009/10/01 2,575 2,575 2,515 2,530 35,200
2009/09/30 2,490 2,590 2,490 2,570 83,100
2009/09/29 2,500 2,515 2,470 2,490 54,200
2009/09/28 2,460 2,545 2,445 2,540 65,500
2009/09/25 2,490 2,510 2,475 2,480 55,600
2009/09/24 2,500 2,540 2,475 2,505 125,000
2009/09/18 2,470 2,480 2,370 2,425 141,800
2009/09/17 2,520 2,540 2,450 2,465 90,300
2009/09/16 2,545 2,550 2,455 2,455 66,000
2009/09/15 2,615 2,615 2,520 2,525 77,900
2009/09/14 2,540 2,610 2,505 2,610 50,600
2009/09/11 2,595 2,605 2,530 2,535 68,400
2009/09/10 2,600 2,645 2,595 2,605 51,700
2009/09/09 2,575 2,595 2,545 2,555 39,700
2009/09/08 2,595 2,640 2,580 2,600 35,200
2009/09/07 2,600 2,630 2,590 2,595 18,600
2009/09/04 2,605 2,640 2,605 2,630 27,900
2009/09/03 2,645 2,655 2,630 2,630 51,800
2009/09/02 2,650 2,675 2,645 2,660 45,300
2009/09/01 2,705 2,725 2,700 2,700 21,600
2009/08/31 2,700 2,750 2,685 2,705 68,800
2009/08/28 2,640 2,710 2,640 2,710 70,900
2009/08/27 2,655 2,670 2,630 2,645 66,700
2009/08/26 2,660 2,670 2,645 2,655 56,600
2009/08/25 2,560 2,665 2,560 2,655 43,400
2009/08/24 2,640 2,675 2,605 2,625 37,100
2009/08/21 2,650 2,670 2,585 2,615 51,200
2009/08/20 2,635 2,685 2,575 2,665 97,800
2009/08/19 2,595 2,625 2,590 2,625 106,000
2009/08/18 2,445 2,555 2,445 2,540 163,300
2009/08/17 2,465 2,475 2,420 2,465 134,700
2009/08/14 2,415 2,440 2,385 2,400 126,800
2009/08/13 2,500 2,500 2,420 2,440 134,700
2009/08/12 2,545 2,550 2,510 2,515 69,900
2009/08/11 2,560 2,610 2,560 2,590 63,400
2009/08/10 2,605 2,645 2,560 2,575 64,400
2009/08/07 2,650 2,675 2,600 2,640 136,400
2009/08/06 2,655 2,685 2,620 2,635 54,800
2009/08/05 2,655 2,705 2,655 2,665 57,300
2009/08/04 2,665 2,665 2,630 2,645 54,300
2009/08/03 2,670 2,675 2,620 2,650 120,700
2009/07/31 2,700 2,700 2,640 2,640 81,600
2009/07/30 2,705 2,720 2,645 2,670 113,100
2009/07/29 2,665 2,700 2,650 2,685 91,200
2009/07/28 2,615 2,695 2,610 2,655 146,800
2009/07/27 2,595 2,610 2,530 2,575 88,600
2009/07/24 2,550 2,585 2,550 2,570 69,500
2009/07/23 2,495 2,545 2,495 2,535 73,700
2009/07/22 2,485 2,500 2,480 2,490 40,200
2009/07/21 2,450 2,490 2,450 2,485 26,100
2009/07/17 2,475 2,475 2,405 2,455 50,200
2009/07/16 2,430 2,485 2,425 2,475 84,700
2009/07/15 2,350 2,410 2,330 2,380 110,600
2009/07/14 2,305 2,360 2,290 2,355 56,300
2009/07/13 2,350 2,360 2,255 2,300 49,700
2009/07/10 2,295 2,365 2,275 2,345 94,500
2009/07/09 2,225 2,275 2,215 2,265 66,000
2009/07/08 2,200 2,225 2,175 2,225 59,000
2009/07/07 2,170 2,215 2,155 2,215 52,400
2009/07/06 2,155 2,170 2,125 2,155 27,100
2009/07/03 2,150 2,165 2,150 2,155 17,100
2009/07/02 2,175 2,185 2,160 2,170 44,400
2009/07/01 2,185 2,190 2,170 2,175 50,500
2009/06/30 2,135 2,185 2,135 2,185 33,900
2009/06/29 2,155 2,185 2,135 2,135 32,100
2009/06/26 2,170 2,185 2,140 2,175 44,800
2009/06/25 2,165 2,185 2,140 2,170 53,300
2009/06/24 2,150 2,165 2,125 2,155 58,900
2009/06/23 2,125 2,155 2,120 2,145 57,100
2009/06/22 2,095 2,130 2,090 2,120 70,800
2009/06/19 2,170 2,170 2,085 2,085 103,300
2009/06/18 2,155 2,155 2,095 2,115 133,000
2009/06/17 2,130 2,140 2,100 2,135 66,600
2009/06/16 2,165 2,165 2,095 2,105 140,900
2009/06/15 2,130 2,170 2,115 2,165 70,100
2009/06/12 2,150 2,165 2,115 2,130 128,000
2009/06/11 2,185 2,190 2,165 2,180 51,300
2009/06/10 2,205 2,220 2,180 2,195 67,800
2009/06/09 2,200 2,225 2,200 2,205 41,100
2009/06/08 2,200 2,245 2,195 2,200 86,200
2009/06/05 2,205 2,205 2,185 2,200 53,700
2009/06/04 2,200 2,215 2,195 2,200 24,300
2009/06/03 2,200 2,220 2,180 2,210 56,700
2009/06/02 2,200 2,205 2,180 2,200 52,600
2009/06/01 2,165 2,185 2,155 2,160 44,900
2009/05/29 2,195 2,205 2,155 2,160 71,700
2009/05/28 2,155 2,195 2,155 2,155 44,900
2009/05/27 2,190 2,240 2,175 2,195 78,300
2009/05/26 2,170 2,190 2,150 2,175 35,300
2009/05/25 2,130 2,165 2,120 2,160 51,600
2009/05/22 2,145 2,145 2,125 2,140 30,000
2009/05/21 2,185 2,190 2,135 2,140 115,100
2009/05/20 2,190 2,195 2,150 2,170 51,900
2009/05/19 2,190 2,190 2,140 2,155 81,000
2009/05/18 2,080 2,140 2,055 2,130 105,300
2009/05/15 1,976 2,060 1,970 2,060 146,800
2009/05/14 1,979 1,979 1,949 1,976 85,600
2009/05/13 1,895 1,951 1,889 1,938 79,900
2009/05/12 1,862 1,894 1,862 1,889 33,300
2009/05/11 1,827 1,877 1,815 1,877 96,000
2009/05/08 1,808 1,839 1,808 1,838 42,200
2009/05/07 1,839 1,850 1,828 1,828 46,300
2009/05/01 1,777 1,823 1,777 1,816 78,300
2009/04/30 1,829 1,837 1,769 1,773 100,800
2009/04/28 1,876 1,889 1,782 1,782 101,500
2009/04/27 1,895 1,926 1,881 1,900 55,500
2009/04/24 1,899 1,919 1,852 1,860 72,200
2009/04/23 1,846 1,886 1,836 1,878 74,700
2009/04/22 1,875 1,875 1,821 1,846 82,800
2009/04/21 1,803 1,850 1,776 1,815 81,600
2009/04/20 1,855 1,886 1,831 1,865 33,000
2009/04/17 1,887 1,930 1,825 1,850 113,700
2009/04/16 1,958 1,959 1,856 1,874 170,800
2009/04/15 1,847 1,957 1,830 1,957 288,300
2009/04/14 1,701 1,758 1,701 1,757 157,100
2009/04/13 1,675 1,729 1,672 1,696 116,900
2009/04/10 1,680 1,680 1,659 1,663 60,500
2009/04/09 1,657 1,670 1,650 1,662 53,700
2009/04/08 1,648 1,660 1,632 1,660 29,100
2009/04/07 1,664 1,680 1,650 1,654 62,000
2009/04/06 1,682 1,700 1,655 1,671 64,600
2009/04/03 1,675 1,675 1,652 1,652 99,700
2009/04/02 1,666 1,675 1,655 1,656 61,500
2009/04/01 1,661 1,669 1,638 1,654 67,700
2009/03/31 1,665 1,669 1,627 1,631 115,800
2009/03/30 1,637 1,670 1,637 1,649 121,600
2009/03/27 1,645 1,645 1,621 1,621 93,800
2009/03/26 1,585 1,600 1,567 1,593 121,100
2009/03/25 1,652 1,656 1,613 1,639 177,700
2009/03/24 1,648 1,659 1,640 1,651 84,300
2009/03/23 1,586 1,605 1,582 1,605 63,700
2009/03/19 1,577 1,580 1,560 1,575 85,900
2009/03/18 1,579 1,579 1,540 1,540 69,700
2009/03/17 1,598 1,610 1,546 1,548 117,700
2009/03/16 1,521 1,595 1,521 1,590 64,800
2009/03/13 1,504 1,559 1,504 1,520 106,200
2009/03/12 1,557 1,570 1,521 1,534 50,400
2009/03/11 1,600 1,605 1,549 1,558 106,800
2009/03/10 1,601 1,608 1,572 1,572 69,100
2009/03/09 1,626 1,635 1,607 1,607 65,300
2009/03/06 1,660 1,660 1,622 1,623 94,300
2009/03/05 1,685 1,706 1,663 1,678 84,500
2009/03/04 1,640 1,664 1,615 1,662 69,000
2009/03/03 1,620 1,645 1,616 1,641 32,000
2009/03/02 1,630 1,663 1,626 1,663 49,600
2009/02/27 1,651 1,668 1,630 1,665 49,100
2009/02/26 1,660 1,687 1,631 1,651 69,300
2009/02/25 1,691 1,695 1,642 1,669 42,700
2009/02/24 1,625 1,675 1,622 1,671 46,700
2009/02/23 1,670 1,671 1,630 1,655 95,000
2009/02/20 1,730 1,737 1,692 1,693 63,800
2009/02/19 1,740 1,741 1,711 1,723 40,500
2009/02/18 1,731 1,737 1,701 1,728 91,200
2009/02/17 1,767 1,775 1,736 1,736 93,900
2009/02/16 1,762 1,778 1,738 1,775 173,800
2009/02/13 1,761 1,764 1,736 1,753 155,000
2009/02/12 1,741 1,749 1,687 1,720 226,100
2009/02/10 1,767 1,780 1,666 1,721 346,900
2009/02/09 1,872 1,876 1,767 1,780 261,100
2009/02/06 1,929 1,929 1,850 1,875 276,900
2009/02/05 2,100 2,105 1,891 1,934 530,900
2009/02/04 2,195 2,195 2,120 2,175 139,000
2009/02/03 2,260 2,275 2,130 2,145 196,700
2009/02/02 2,265 2,280 2,250 2,260 126,100
2009/01/30 2,255 2,270 2,240 2,255 107,800
2009/01/29 2,285 2,290 2,235 2,255 165,000
2009/01/28 2,350 2,350 2,270 2,285 144,000
2009/01/27 2,390 2,410 2,340 2,350 122,600
2009/01/26 2,345 2,390 2,340 2,380 33,800
2009/01/23 2,325 2,350 2,320 2,325 69,100
2009/01/22 2,400 2,410 2,320 2,350 147,100
2009/01/21 2,400 2,415 2,395 2,395 65,400
2009/01/20 2,435 2,440 2,395 2,395 72,400
2009/01/19 2,530 2,535 2,425 2,425 142,300
2009/01/16 2,425 2,500 2,425 2,500 228,200
2009/01/15 2,440 2,450 2,410 2,425 159,300
2009/01/14 2,440 2,455 2,425 2,455 218,600
2009/01/13 2,470 2,480 2,420 2,420 171,300
2009/01/09 2,490 2,505 2,470 2,470 20,700
2009/01/08 2,490 2,515 2,485 2,490 21,900
2009/01/07 2,525 2,525 2,490 2,490 46,800
2009/01/06 2,560 2,560 2,515 2,520 28,100
2009/01/05 2,565 2,575 2,525 2,530 7,800

このページの先頭へ