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
2010/12/30 2,215 2,215 2,200 2,200 31,000
2010/12/29 2,200 2,212 2,198 2,210 46,000
2010/12/28 2,215 2,220 2,204 2,215 25,300
2010/12/27 2,193 2,219 2,184 2,215 38,000
2010/12/24 2,220 2,227 2,193 2,193 76,700
2010/12/22 2,220 2,233 2,214 2,223 97,700
2010/12/21 2,233 2,237 2,228 2,228 57,400
2010/12/20 2,231 2,235 2,222 2,222 72,100
2010/12/17 2,227 2,231 2,216 2,223 60,500
2010/12/16 2,210 2,230 2,204 2,217 90,600
2010/12/15 2,175 2,208 2,175 2,208 111,500
2010/12/14 2,200 2,205 2,173 2,192 156,800
2010/12/13 2,174 2,200 2,165 2,199 78,500
2010/12/10 2,160 2,195 2,160 2,173 124,800
2010/12/09 2,198 2,202 2,178 2,195 81,700
2010/12/08 2,185 2,200 2,184 2,198 101,000
2010/12/07 2,174 2,179 2,166 2,179 83,200
2010/12/06 2,171 2,178 2,156 2,164 90,800
2010/12/03 2,208 2,208 2,152 2,160 157,300
2010/12/02 2,188 2,189 2,170 2,183 73,400
2010/12/01 2,169 2,180 2,156 2,178 48,300
2010/11/30 2,158 2,174 2,153 2,153 99,000
2010/11/29 2,152 2,168 2,152 2,157 49,000
2010/11/26 2,153 2,168 2,145 2,146 90,100
2010/11/25 2,166 2,176 2,150 2,153 110,900
2010/11/24 2,178 2,184 2,156 2,158 179,000
2010/11/22 2,222 2,222 2,191 2,192 113,700
2010/11/19 2,234 2,238 2,220 2,222 54,100
2010/11/18 2,200 2,237 2,190 2,234 56,900
2010/11/17 2,185 2,196 2,176 2,180 72,400
2010/11/16 2,240 2,240 2,187 2,201 68,100
2010/11/15 2,194 2,250 2,186 2,242 114,000
2010/11/12 2,220 2,225 2,185 2,194 150,000
2010/11/11 2,260 2,262 2,218 2,234 87,400
2010/11/10 2,285 2,309 2,261 2,282 42,100
2010/11/09 2,289 2,299 2,271 2,288 22,300
2010/11/08 2,330 2,347 2,296 2,313 51,100
2010/11/05 2,320 2,348 2,304 2,329 100,600
2010/11/04 2,297 2,307 2,261 2,281 50,200
2010/11/02 2,299 2,300 2,265 2,280 36,700
2010/11/01 2,200 2,296 2,200 2,289 100,100
2010/10/29 2,201 2,225 2,161 2,193 46,100
2010/10/28 2,205 2,239 2,196 2,226 55,400
2010/10/27 2,204 2,248 2,196 2,216 39,900
2010/10/26 2,214 2,229 2,195 2,204 29,300
2010/10/25 2,190 2,235 2,189 2,213 25,500
2010/10/22 2,202 2,224 2,197 2,199 14,600
2010/10/21 2,201 2,206 2,177 2,192 42,000
2010/10/20 2,214 2,217 2,193 2,201 24,900
2010/10/19 2,274 2,287 2,215 2,235 29,900
2010/10/18 2,264 2,283 2,258 2,266 25,300
2010/10/15 2,295 2,295 2,245 2,264 62,000
2010/10/14 2,242 2,318 2,235 2,294 109,400
2010/10/13 2,200 2,243 2,198 2,223 53,300
2010/10/12 2,225 2,225 2,170 2,175 59,800
2010/10/08 2,187 2,230 2,187 2,208 83,800
2010/10/07 2,188 2,198 2,172 2,181 51,300
2010/10/06 2,189 2,202 2,167 2,202 53,400
2010/10/05 2,202 2,209 2,174 2,195 46,100
2010/10/04 2,258 2,259 2,214 2,216 34,000
2010/10/01 2,264 2,285 2,241 2,272 28,700
2010/09/30 2,274 2,297 2,239 2,247 54,800
2010/09/29 2,283 2,300 2,278 2,298 50,600
2010/09/28 2,248 2,284 2,247 2,282 36,900
2010/09/27 2,238 2,278 2,234 2,278 41,400
2010/09/24 2,255 2,280 2,238 2,238 47,100
2010/09/22 2,236 2,284 2,226 2,280 44,800
2010/09/21 2,254 2,260 2,233 2,233 38,000
2010/09/17 2,250 2,264 2,241 2,253 25,700
2010/09/16 2,275 2,279 2,241 2,243 40,800
2010/09/15 2,258 2,278 2,243 2,263 59,700
2010/09/14 2,271 2,278 2,258 2,271 24,900
2010/09/13 2,243 2,291 2,235 2,270 80,500
2010/09/10 2,250 2,264 2,234 2,246 43,700
2010/09/09 2,219 2,243 2,219 2,232 29,800
2010/09/08 2,250 2,250 2,223 2,237 54,100
2010/09/07 2,225 2,265 2,225 2,257 49,600
2010/09/06 2,222 2,236 2,222 2,230 30,600
2010/09/03 2,240 2,243 2,218 2,224 32,200
2010/09/02 2,245 2,246 2,211 2,222 33,100
2010/09/01 2,250 2,260 2,206 2,230 68,900
2010/08/31 2,244 2,279 2,226 2,261 51,300
2010/08/30 2,266 2,311 2,265 2,276 38,900
2010/08/27 2,251 2,299 2,250 2,264 46,800
2010/08/26 2,248 2,270 2,232 2,270 35,800
2010/08/25 2,225 2,284 2,225 2,256 57,600
2010/08/24 2,224 2,264 2,218 2,254 90,600
2010/08/23 2,260 2,260 2,207 2,220 83,500
2010/08/20 2,280 2,286 2,269 2,271 47,800
2010/08/19 2,310 2,325 2,287 2,298 25,800
2010/08/18 2,307 2,332 2,280 2,321 48,100
2010/08/17 2,255 2,308 2,251 2,280 65,100
2010/08/16 2,277 2,283 2,263 2,270 47,400
2010/08/13 2,308 2,315 2,284 2,305 61,900
2010/08/12 2,262 2,315 2,257 2,300 83,000
2010/08/11 2,280 2,298 2,262 2,295 48,600
2010/08/10 2,314 2,330 2,300 2,309 63,800
2010/08/09 2,267 2,308 2,267 2,307 47,100
2010/08/06 2,294 2,294 2,259 2,273 36,400
2010/08/05 2,252 2,276 2,248 2,272 46,000
2010/08/04 2,265 2,274 2,222 2,252 87,900
2010/08/03 2,252 2,302 2,252 2,275 97,200
2010/08/02 2,400 2,400 2,220 2,242 170,500
2010/07/30 2,404 2,405 2,375 2,400 33,000
2010/07/29 2,413 2,419 2,400 2,410 38,900
2010/07/28 2,405 2,467 2,382 2,445 72,000
2010/07/27 2,366 2,405 2,366 2,398 40,200
2010/07/26 2,334 2,415 2,333 2,366 81,900
2010/07/23 2,318 2,334 2,311 2,320 52,200
2010/07/22 2,320 2,333 2,317 2,318 17,500
2010/07/21 2,340 2,352 2,323 2,340 21,200
2010/07/20 2,331 2,353 2,323 2,343 46,000
2010/07/16 2,365 2,380 2,332 2,341 22,100
2010/07/15 2,445 2,445 2,376 2,383 51,500
2010/07/14 2,353 2,395 2,327 2,395 76,000
2010/07/13 2,351 2,358 2,330 2,336 51,600
2010/07/12 2,346 2,357 2,333 2,350 35,000
2010/07/09 2,335 2,352 2,325 2,349 44,200
2010/07/08 2,375 2,387 2,329 2,334 67,700
2010/07/07 2,364 2,391 2,324 2,334 55,200
2010/07/06 2,366 2,390 2,363 2,385 20,100
2010/07/05 2,351 2,410 2,351 2,382 21,200
2010/07/02 2,364 2,388 2,360 2,383 29,500
2010/07/01 2,381 2,395 2,367 2,375 25,300
2010/06/30 2,406 2,419 2,382 2,419 42,500
2010/06/29 2,451 2,472 2,448 2,454 11,800
2010/06/28 2,467 2,477 2,454 2,454 31,100
2010/06/25 2,410 2,450 2,410 2,449 36,500
2010/06/24 2,430 2,462 2,426 2,442 20,700
2010/06/23 2,450 2,459 2,449 2,452 34,100
2010/06/22 2,451 2,474 2,450 2,474 37,300
2010/06/21 2,475 2,475 2,450 2,452 39,900
2010/06/18 2,490 2,490 2,450 2,475 34,500
2010/06/17 2,422 2,461 2,419 2,456 38,800
2010/06/16 2,431 2,441 2,409 2,422 45,900
2010/06/15 2,482 2,482 2,423 2,431 36,400
2010/06/14 2,469 2,485 2,447 2,481 42,400
2010/06/11 2,436 2,466 2,411 2,433 75,700
2010/06/10 2,420 2,445 2,400 2,420 29,000
2010/06/09 2,390 2,445 2,390 2,430 63,100
2010/06/08 2,385 2,417 2,373 2,397 41,300
2010/06/07 2,405 2,436 2,405 2,411 30,100
2010/06/04 2,469 2,474 2,431 2,446 40,800
2010/06/03 2,491 2,500 2,472 2,482 36,200
2010/06/02 2,498 2,500 2,474 2,486 52,700
2010/06/01 2,424 2,505 2,409 2,498 97,000
2010/05/31 2,401 2,428 2,385 2,420 60,000
2010/05/28 2,500 2,500 2,430 2,446 154,000
2010/05/27 2,380 2,384 2,323 2,367 82,500
2010/05/26 2,450 2,460 2,360 2,360 106,200
2010/05/25 2,429 2,493 2,425 2,478 49,500
2010/05/24 2,492 2,492 2,451 2,472 75,800
2010/05/21 2,456 2,505 2,451 2,492 93,800
2010/05/20 2,500 2,511 2,460 2,506 100,600
2010/05/19 2,425 2,513 2,404 2,511 173,000
2010/05/18 2,480 2,490 2,416 2,416 94,200
2010/05/17 2,450 2,457 2,423 2,445 91,200
2010/05/14 2,403 2,421 2,370 2,385 81,100
2010/05/13 2,441 2,465 2,425 2,431 30,200
2010/05/12 2,460 2,467 2,440 2,440 12,400
2010/05/11 2,450 2,463 2,442 2,442 17,600
2010/05/10 2,425 2,436 2,402 2,434 31,000
2010/05/07 2,450 2,461 2,410 2,433 57,800
2010/05/06 2,490 2,502 2,455 2,484 63,900
2010/04/30 2,502 2,508 2,490 2,500 58,400
2010/04/28 2,520 2,529 2,470 2,475 79,200
2010/04/27 2,542 2,548 2,530 2,537 20,500
2010/04/26 2,565 2,565 2,542 2,542 47,500
2010/04/23 2,543 2,585 2,540 2,565 51,300
2010/04/22 2,578 2,578 2,535 2,547 34,700
2010/04/21 2,565 2,593 2,538 2,579 73,900
2010/04/20 2,536 2,583 2,536 2,565 52,200
2010/04/19 2,535 2,565 2,520 2,530 68,000
2010/04/16 2,601 2,615 2,535 2,571 77,700
2010/04/15 2,600 2,664 2,586 2,641 106,800
2010/04/14 2,596 2,601 2,574 2,594 38,600
2010/04/13 2,581 2,581 2,549 2,572 73,400
2010/04/12 2,600 2,603 2,570 2,584 47,300
2010/04/09 2,591 2,602 2,577 2,599 45,900
2010/04/08 2,613 2,613 2,602 2,603 40,500
2010/04/07 2,620 2,620 2,599 2,613 51,200
2010/04/06 2,620 2,620 2,596 2,615 83,500
2010/04/05 2,600 2,617 2,590 2,617 74,700
2010/04/02 2,593 2,599 2,577 2,590 116,400
2010/04/01 2,555 2,555 2,530 2,547 46,700
2010/03/31 2,550 2,562 2,536 2,550 68,400
2010/03/30 2,549 2,561 2,529 2,560 62,100
2010/03/29 2,513 2,564 2,501 2,553 78,400
2010/03/26 2,563 2,593 2,560 2,593 72,700
2010/03/25 2,571 2,575 2,550 2,563 47,900
2010/03/24 2,600 2,600 2,553 2,580 56,100
2010/03/23 2,541 2,560 2,525 2,551 39,300
2010/03/19 2,519 2,546 2,502 2,541 37,400
2010/03/18 2,530 2,530 2,500 2,514 48,400
2010/03/17 2,496 2,537 2,486 2,532 62,000
2010/03/16 2,496 2,500 2,483 2,483 66,700
2010/03/15 2,502 2,513 2,490 2,493 38,700
2010/03/12 2,493 2,503 2,489 2,502 51,200
2010/03/11 2,497 2,506 2,483 2,493 20,400
2010/03/10 2,488 2,496 2,483 2,483 28,100
2010/03/09 2,517 2,517 2,485 2,487 71,000
2010/03/08 2,548 2,548 2,511 2,516 45,200
2010/03/05 2,515 2,524 2,500 2,522 32,600
2010/03/04 2,500 2,501 2,480 2,488 38,100
2010/03/03 2,500 2,508 2,483 2,500 36,900
2010/03/02 2,476 2,500 2,471 2,500 20,200
2010/03/01 2,490 2,501 2,470 2,476 29,200
2010/02/26 2,518 2,518 2,473 2,490 14,800
2010/02/25 2,520 2,520 2,460 2,474 38,500
2010/02/24 2,525 2,525 2,486 2,490 31,400
2010/02/23 2,540 2,540 2,511 2,525 23,300
2010/02/22 2,525 2,540 2,514 2,521 63,300
2010/02/19 2,548 2,548 2,479 2,480 101,000
2010/02/18 2,538 2,547 2,521 2,536 27,600
2010/02/17 2,550 2,550 2,530 2,544 46,200
2010/02/16 2,599 2,610 2,515 2,516 37,800
2010/02/15 2,631 2,631 2,545 2,559 32,100
2010/02/12 2,550 2,585 2,545 2,585 61,500
2010/02/10 2,530 2,539 2,513 2,519 35,600
2010/02/09 2,510 2,535 2,508 2,528 34,800
2010/02/08 2,566 2,591 2,518 2,545 44,800
2010/02/05 2,600 2,600 2,563 2,566 53,800
2010/02/04 2,630 2,666 2,624 2,629 110,000
2010/02/03 2,630 2,657 2,621 2,627 67,000
2010/02/02 2,639 2,647 2,619 2,630 99,000
2010/02/01 2,600 2,682 2,571 2,620 189,100
2010/01/29 2,580 2,590 2,510 2,510 95,300
2010/01/28 2,620 2,620 2,550 2,554 78,800
2010/01/27 2,699 2,700 2,622 2,630 59,000
2010/01/26 2,669 2,672 2,645 2,660 49,100
2010/01/25 2,553 2,631 2,553 2,619 79,200
2010/01/22 2,650 2,655 2,586 2,603 101,700
2010/01/21 2,650 2,670 2,623 2,662 52,500
2010/01/20 2,730 2,734 2,670 2,680 32,400
2010/01/19 2,750 2,750 2,729 2,729 23,900
2010/01/18 2,750 2,751 2,726 2,730 49,700
2010/01/15 2,690 2,720 2,674 2,710 66,600
2010/01/14 2,711 2,720 2,662 2,690 57,600
2010/01/13 2,800 2,808 2,716 2,725 75,400
2010/01/12 2,750 2,840 2,727 2,800 81,700
2010/01/08 2,750 2,755 2,697 2,700 55,000
2010/01/07 2,635 2,750 2,635 2,745 80,600
2010/01/06 2,700 2,715 2,635 2,650 39,200
2010/01/05 2,680 2,736 2,660 2,700 112,800
2010/01/04 2,620 2,641 2,611 2,629 34,700

このページの先頭へ