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
2011/12/30 2,014 2,037 2,014 2,036 14,000
2011/12/29 2,028 2,028 2,002 2,013 12,500
2011/12/28 2,010 2,027 1,994 2,003 45,400
2011/12/27 2,005 2,008 2,000 2,006 8,900
2011/12/26 2,018 2,020 2,001 2,010 25,100
2011/12/22 2,007 2,025 2,003 2,013 30,800
2011/12/21 1,984 2,009 1,977 2,006 61,700
2011/12/20 1,933 1,987 1,933 1,978 53,200
2011/12/19 1,941 1,946 1,933 1,938 27,500
2011/12/16 1,950 1,971 1,940 1,941 30,400
2011/12/15 1,948 1,959 1,943 1,944 43,300
2011/12/14 1,967 1,972 1,952 1,965 47,100
2011/12/13 1,959 1,983 1,948 1,966 53,600
2011/12/12 1,980 1,980 1,956 1,964 35,200
2011/12/09 1,957 1,968 1,944 1,965 74,100
2011/12/08 1,960 1,985 1,955 1,967 59,400
2011/12/07 1,935 1,962 1,935 1,957 56,700
2011/12/06 1,988 1,988 1,937 1,937 49,000
2011/12/05 1,954 1,982 1,945 1,975 52,800
2011/12/02 1,980 1,980 1,941 1,952 54,200
2011/12/01 1,970 1,970 1,932 1,940 62,700
2011/11/30 1,946 1,955 1,926 1,951 85,300
2011/11/29 1,927 1,935 1,908 1,935 51,600
2011/11/28 1,897 1,920 1,895 1,898 45,300
2011/11/25 1,897 1,910 1,888 1,896 59,400
2011/11/24 1,908 1,925 1,898 1,905 92,200
2011/11/22 1,938 1,940 1,897 1,909 163,600
2011/11/21 1,954 1,977 1,939 1,946 81,000
2011/11/18 1,956 1,965 1,940 1,953 84,600
2011/11/17 1,990 1,994 1,952 1,971 95,900
2011/11/16 2,012 2,012 1,994 2,003 30,000
2011/11/15 2,016 2,033 1,991 2,002 49,100
2011/11/14 1,999 2,014 1,978 2,009 47,300
2011/11/11 2,006 2,010 1,970 1,980 103,100
2011/11/10 2,000 2,025 1,988 2,004 47,900
2011/11/09 2,009 2,042 1,995 2,042 89,200
2011/11/08 2,009 2,032 1,993 1,995 63,200
2011/11/07 2,036 2,043 2,014 2,024 32,800
2011/11/04 2,060 2,066 2,034 2,035 83,500
2011/11/02 2,008 2,070 2,004 2,056 97,100
2011/11/01 2,015 2,041 1,997 2,024 126,000
2011/10/31 2,078 2,085 2,009 2,011 222,100
2011/10/28 2,182 2,184 2,061 2,073 205,200
2011/10/27 2,144 2,167 2,124 2,165 57,500
2011/10/26 2,175 2,187 2,143 2,151 52,100
2011/10/25 2,205 2,215 2,167 2,191 63,200
2011/10/24 2,200 2,223 2,200 2,215 32,000
2011/10/21 2,222 2,226 2,199 2,200 18,000
2011/10/20 2,212 2,228 2,202 2,227 25,600
2011/10/19 2,233 2,233 2,201 2,205 32,300
2011/10/18 2,227 2,242 2,210 2,213 25,800
2011/10/17 2,247 2,257 2,232 2,242 33,700
2011/10/14 2,206 2,243 2,203 2,233 73,800
2011/10/13 2,232 2,232 2,210 2,221 51,500
2011/10/12 2,230 2,241 2,206 2,209 35,300
2011/10/11 2,260 2,269 2,222 2,231 53,000
2011/10/07 2,262 2,273 2,240 2,258 53,600
2011/10/06 2,256 2,270 2,234 2,255 42,100
2011/10/05 2,297 2,297 2,208 2,230 77,300
2011/10/04 2,221 2,298 2,189 2,298 148,700
2011/10/03 2,285 2,299 2,215 2,246 146,600
2011/09/30 2,372 2,375 2,282 2,311 88,000
2011/09/29 2,255 2,389 2,255 2,388 94,100
2011/09/28 2,250 2,349 2,236 2,276 102,000
2011/09/27 2,247 2,257 2,217 2,234 110,800
2011/09/26 2,276 2,276 2,211 2,211 60,700
2011/09/22 2,248 2,273 2,235 2,251 100,100
2011/09/21 2,300 2,300 2,256 2,259 32,800
2011/09/20 2,275 2,318 2,263 2,280 79,000
2011/09/16 2,225 2,305 2,225 2,305 76,300
2011/09/15 2,281 2,281 2,206 2,217 93,600
2011/09/14 2,286 2,318 2,257 2,263 38,800
2011/09/13 2,300 2,306 2,275 2,286 28,900
2011/09/12 2,267 2,315 2,260 2,311 69,900
2011/09/09 2,326 2,328 2,288 2,304 90,900
2011/09/08 2,260 2,314 2,255 2,303 101,800
2011/09/07 2,244 2,245 2,223 2,240 32,200
2011/09/06 2,203 2,243 2,203 2,224 62,200
2011/09/05 2,228 2,265 2,218 2,253 68,800
2011/09/02 2,250 2,259 2,208 2,228 106,200
2011/09/01 2,280 2,280 2,248 2,269 76,000
2011/08/31 2,273 2,285 2,253 2,285 110,000
2011/08/30 2,300 2,300 2,266 2,283 35,600
2011/08/29 2,248 2,297 2,242 2,296 42,000
2011/08/26 2,274 2,275 2,222 2,242 72,400
2011/08/25 2,300 2,309 2,273 2,274 75,600
2011/08/24 2,319 2,319 2,235 2,266 88,200
2011/08/23 2,266 2,325 2,246 2,310 120,400
2011/08/22 2,225 2,265 2,212 2,250 90,900
2011/08/19 2,218 2,270 2,218 2,263 100,100
2011/08/18 2,269 2,270 2,238 2,253 43,600
2011/08/17 2,255 2,271 2,235 2,262 54,000
2011/08/16 2,242 2,258 2,237 2,250 100,800
2011/08/15 2,263 2,263 2,224 2,248 87,500
2011/08/12 2,221 2,245 2,195 2,237 95,000
2011/08/11 2,150 2,210 2,148 2,203 67,300
2011/08/10 2,166 2,201 2,136 2,174 179,900
2011/08/09 2,119 2,131 2,092 2,129 146,000
2011/08/08 2,127 2,185 2,121 2,169 130,900
2011/08/05 2,123 2,150 2,103 2,145 149,800
2011/08/04 2,176 2,202 2,168 2,173 138,600
2011/08/03 2,180 2,209 2,158 2,175 205,700
2011/08/02 2,319 2,319 2,180 2,188 264,500
2011/08/01 2,300 2,310 2,277 2,304 247,500
2011/07/29 2,303 2,315 2,251 2,272 175,800
2011/07/28 2,249 2,283 2,249 2,270 67,700
2011/07/27 2,290 2,296 2,261 2,276 49,400
2011/07/26 2,345 2,346 2,294 2,299 86,000
2011/07/25 2,380 2,380 2,344 2,345 71,600
2011/07/22 2,400 2,403 2,348 2,360 44,500
2011/07/21 2,340 2,400 2,338 2,388 122,300
2011/07/20 2,320 2,349 2,319 2,348 54,800
2011/07/19 2,342 2,344 2,302 2,318 46,200
2011/07/15 2,300 2,358 2,267 2,342 139,500
2011/07/14 2,272 2,272 2,255 2,269 55,600
2011/07/13 2,253 2,297 2,252 2,286 50,000
2011/07/12 2,250 2,270 2,235 2,255 48,000
2011/07/11 2,300 2,303 2,268 2,284 44,600
2011/07/08 2,255 2,325 2,254 2,303 152,200
2011/07/07 2,228 2,252 2,221 2,242 85,300
2011/07/06 2,201 2,235 2,190 2,229 119,400
2011/07/05 2,193 2,223 2,193 2,215 145,900
2011/07/04 2,200 2,206 2,184 2,192 36,300
2011/07/01 2,206 2,210 2,193 2,200 50,900
2011/06/30 2,190 2,210 2,175 2,210 69,300
2011/06/29 2,150 2,196 2,150 2,196 72,900
2011/06/28 2,118 2,140 2,113 2,124 35,300
2011/06/27 2,141 2,148 2,105 2,113 58,500
2011/06/24 2,152 2,167 2,143 2,152 16,000
2011/06/23 2,161 2,178 2,150 2,151 28,800
2011/06/22 2,188 2,192 2,178 2,183 38,800
2011/06/21 2,175 2,194 2,163 2,194 64,600
2011/06/20 2,133 2,177 2,133 2,163 25,800
2011/06/17 2,191 2,191 2,121 2,138 69,300
2011/06/16 2,157 2,157 2,133 2,141 21,100
2011/06/15 2,182 2,182 2,145 2,159 48,700
2011/06/14 2,160 2,187 2,155 2,183 54,200
2011/06/13 2,109 2,180 2,109 2,178 82,500
2011/06/10 2,144 2,159 2,110 2,133 66,800
2011/06/09 2,111 2,118 2,095 2,117 24,000
2011/06/08 2,112 2,130 2,105 2,120 35,900
2011/06/07 2,085 2,120 2,064 2,116 58,500
2011/06/06 2,065 2,082 2,064 2,080 33,600
2011/06/03 2,068 2,086 2,065 2,066 45,400
2011/06/02 2,070 2,095 2,062 2,091 50,300
2011/06/01 2,077 2,084 2,058 2,080 50,800
2011/05/31 2,099 2,114 2,091 2,091 46,400
2011/05/30 2,081 2,100 2,070 2,089 26,400
2011/05/27 2,066 2,100 2,066 2,080 31,500
2011/05/26 2,079 2,105 2,060 2,090 43,900
2011/05/25 2,055 2,079 2,052 2,068 35,000
2011/05/24 2,061 2,084 2,053 2,058 43,500
2011/05/23 2,051 2,071 2,047 2,061 37,500
2011/05/20 2,051 2,067 2,050 2,057 36,700
2011/05/19 2,070 2,080 2,057 2,063 32,100
2011/05/18 2,048 2,094 2,040 2,090 91,100
2011/05/17 2,020 2,023 2,003 2,011 47,200
2011/05/16 2,039 2,039 2,001 2,001 95,800
2011/05/13 2,134 2,135 2,015 2,060 145,300
2011/05/12 2,165 2,170 2,145 2,166 29,300
2011/05/11 2,180 2,188 2,170 2,170 33,500
2011/05/10 2,169 2,183 2,157 2,179 43,900
2011/05/09 2,169 2,169 2,150 2,161 32,400
2011/05/06 2,167 2,167 2,147 2,157 56,900
2011/05/02 2,144 2,165 2,139 2,156 42,600
2011/04/28 2,140 2,148 2,119 2,134 45,700
2011/04/27 2,140 2,140 2,091 2,101 39,000
2011/04/26 2,097 2,115 2,080 2,115 41,600
2011/04/25 2,109 2,132 2,093 2,108 23,700
2011/04/22 2,101 2,135 2,095 2,109 26,000
2011/04/21 2,128 2,131 2,110 2,121 36,300
2011/04/20 2,138 2,138 2,115 2,131 23,100
2011/04/19 2,112 2,137 2,112 2,130 30,700
2011/04/18 2,160 2,165 2,137 2,138 44,500
2011/04/15 2,192 2,192 2,155 2,166 65,700
2011/04/14 2,130 2,199 2,129 2,192 128,600
2011/04/13 2,112 2,136 2,105 2,128 60,300
2011/04/12 2,159 2,179 2,116 2,128 71,400
2011/04/11 2,075 2,159 2,064 2,152 132,700
2011/04/08 1,989 2,096 1,987 2,059 79,800
2011/04/07 1,997 2,008 1,982 1,983 29,200
2011/04/06 2,020 2,023 1,973 1,982 41,000
2011/04/05 2,020 2,020 1,984 2,000 44,000
2011/04/04 2,023 2,023 1,998 2,017 46,500
2011/04/01 2,038 2,054 2,014 2,014 41,500
2011/03/31 2,004 2,035 2,003 2,029 43,300
2011/03/30 2,035 2,053 1,947 2,005 106,900
2011/03/29 2,030 2,060 2,020 2,052 56,300
2011/03/28 2,063 2,077 2,051 2,077 56,600
2011/03/25 2,065 2,065 2,037 2,042 43,600
2011/03/24 2,045 2,054 2,032 2,032 43,000
2011/03/23 2,083 2,083 2,032 2,045 42,900
2011/03/22 2,040 2,060 2,024 2,049 68,100
2011/03/18 1,956 2,007 1,953 1,992 53,100
2011/03/17 1,880 1,937 1,850 1,916 82,100
2011/03/16 1,800 1,924 1,781 1,885 150,900
2011/03/15 2,030 2,035 1,701 1,815 122,400
2011/03/14 2,000 2,090 1,955 2,020 95,000
2011/03/11 2,160 2,167 2,153 2,155 91,100
2011/03/10 2,175 2,177 2,165 2,169 68,200
2011/03/09 2,176 2,187 2,176 2,176 49,300
2011/03/08 2,172 2,187 2,171 2,173 38,100
2011/03/07 2,200 2,200 2,170 2,172 65,700
2011/03/04 2,198 2,212 2,193 2,197 62,800
2011/03/03 2,170 2,188 2,170 2,186 59,100
2011/03/02 2,190 2,190 2,172 2,173 55,800
2011/03/01 2,196 2,203 2,190 2,197 45,100
2011/02/28 2,190 2,198 2,179 2,190 41,400
2011/02/25 2,170 2,192 2,164 2,190 79,300
2011/02/24 2,170 2,172 2,158 2,167 76,000
2011/02/23 2,177 2,181 2,171 2,172 86,700
2011/02/22 2,195 2,196 2,185 2,185 57,600
2011/02/21 2,183 2,198 2,183 2,193 71,800
2011/02/18 2,194 2,194 2,173 2,181 50,600
2011/02/17 2,155 2,193 2,155 2,188 101,100
2011/02/16 2,160 2,161 2,152 2,155 90,700
2011/02/15 2,157 2,166 2,156 2,159 74,200
2011/02/14 2,171 2,174 2,155 2,163 84,200
2011/02/10 2,164 2,177 2,159 2,166 71,100
2011/02/09 2,158 2,158 2,147 2,154 52,200
2011/02/08 2,161 2,164 2,146 2,151 70,900
2011/02/07 2,156 2,167 2,149 2,167 57,500
2011/02/04 2,156 2,159 2,146 2,157 82,000
2011/02/03 2,152 2,156 2,142 2,146 75,900
2011/02/02 2,173 2,178 2,150 2,150 234,100
2011/02/01 2,200 2,200 2,167 2,175 150,600
2011/01/31 2,205 2,210 2,194 2,202 57,200
2011/01/28 2,220 2,223 2,207 2,217 101,000
2011/01/27 2,229 2,235 2,218 2,222 98,500
2011/01/26 2,220 2,229 2,206 2,222 52,100
2011/01/25 2,203 2,227 2,197 2,219 73,800
2011/01/24 2,186 2,204 2,181 2,203 50,800
2011/01/21 2,181 2,186 2,172 2,175 77,600
2011/01/20 2,185 2,191 2,181 2,182 54,100
2011/01/19 2,201 2,204 2,188 2,192 93,800
2011/01/18 2,201 2,210 2,197 2,200 24,800
2011/01/17 2,200 2,211 2,197 2,204 77,600
2011/01/14 2,203 2,206 2,194 2,200 55,200
2011/01/13 2,200 2,220 2,185 2,203 109,500
2011/01/12 2,205 2,205 2,194 2,197 32,800
2011/01/11 2,190 2,196 2,187 2,191 77,400
2011/01/07 2,221 2,229 2,185 2,188 137,100
2011/01/06 2,215 2,223 2,215 2,220 21,900
2011/01/05 2,219 2,222 2,207 2,209 20,200
2011/01/04 2,206 2,219 2,205 2,212 21,900

このページの先頭へ