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
2012/12/28 2,390 2,395 2,365 2,376 65,600
2012/12/27 2,372 2,388 2,360 2,384 77,000
2012/12/26 2,364 2,375 2,354 2,372 63,000
2012/12/25 2,349 2,379 2,312 2,359 81,300
2012/12/21 2,289 2,327 2,279 2,312 137,500
2012/12/20 2,280 2,293 2,253 2,273 75,700
2012/12/19 2,292 2,292 2,262 2,268 68,300
2012/12/18 2,250 2,290 2,244 2,285 99,400
2012/12/17 2,250 2,264 2,238 2,245 56,400
2012/12/14 2,249 2,249 2,232 2,240 127,900
2012/12/13 2,238 2,238 2,214 2,230 76,100
2012/12/12 2,225 2,239 2,225 2,228 44,700
2012/12/11 2,220 2,223 2,202 2,216 50,900
2012/12/10 2,226 2,233 2,211 2,223 36,000
2012/12/07 2,218 2,237 2,210 2,213 26,600
2012/12/06 2,220 2,240 2,220 2,234 112,900
2012/12/05 2,208 2,220 2,186 2,219 100,600
2012/12/04 2,206 2,224 2,200 2,215 68,100
2012/12/03 2,190 2,216 2,180 2,205 62,800
2012/11/30 2,218 2,218 2,193 2,199 70,500
2012/11/29 2,202 2,233 2,202 2,219 36,600
2012/11/28 2,217 2,236 2,200 2,202 57,400
2012/11/27 2,236 2,241 2,219 2,231 118,100
2012/11/26 2,198 2,238 2,192 2,236 100,200
2012/11/22 2,195 2,199 2,170 2,197 45,800
2012/11/21 2,190 2,212 2,184 2,195 82,500
2012/11/20 2,155 2,177 2,153 2,175 77,600
2012/11/19 2,149 2,161 2,143 2,151 88,700
2012/11/16 2,124 2,150 2,120 2,149 137,400
2012/11/15 2,102 2,139 2,094 2,133 55,800
2012/11/14 2,109 2,109 2,097 2,102 66,200
2012/11/13 2,096 2,113 2,087 2,109 61,700
2012/11/12 2,091 2,120 2,090 2,103 38,600
2012/11/09 2,072 2,115 2,070 2,100 46,700
2012/11/08 2,086 2,095 2,076 2,086 90,700
2012/11/07 2,110 2,119 2,095 2,101 108,000
2012/11/06 2,085 2,110 2,076 2,101 64,800
2012/11/05 2,071 2,095 2,065 2,090 70,400
2012/11/02 2,100 2,122 2,073 2,086 77,100
2012/11/01 2,115 2,115 2,087 2,099 77,300
2012/10/31 2,080 2,108 2,031 2,108 173,700
2012/10/30 2,085 2,110 2,029 2,100 260,700
2012/10/29 2,100 2,115 2,092 2,104 71,200
2012/10/26 2,082 2,108 2,081 2,101 121,700
2012/10/25 2,094 2,103 2,077 2,097 106,500
2012/10/24 2,083 2,107 2,076 2,093 82,600
2012/10/23 2,102 2,109 2,086 2,103 31,700
2012/10/22 2,119 2,119 2,096 2,099 43,600
2012/10/19 2,128 2,148 2,114 2,135 45,700
2012/10/18 2,117 2,134 2,106 2,129 94,600
2012/10/17 2,080 2,115 2,074 2,111 102,600
2012/10/16 2,047 2,070 2,036 2,059 51,000
2012/10/15 2,059 2,064 2,018 2,042 34,400
2012/10/12 2,038 2,061 2,031 2,057 53,800
2012/10/11 2,010 2,042 2,006 2,033 61,500
2012/10/10 2,018 2,030 2,005 2,015 24,900
2012/10/09 2,033 2,057 2,028 2,029 55,700
2012/10/05 2,027 2,042 2,010 2,032 48,000
2012/10/04 2,022 2,042 2,015 2,025 29,200
2012/10/03 2,030 2,032 2,015 2,024 31,000
2012/10/02 2,058 2,058 2,034 2,038 25,000
2012/10/01 2,049 2,059 2,041 2,049 30,600
2012/09/28 2,108 2,108 2,030 2,046 76,200
2012/09/27 2,047 2,119 2,040 2,108 99,100
2012/09/26 2,036 2,058 2,031 2,050 41,800
2012/09/25 2,063 2,074 2,047 2,073 78,300
2012/09/24 2,050 2,071 2,049 2,065 43,800
2012/09/21 2,029 2,062 2,027 2,052 65,600
2012/09/20 2,044 2,051 2,023 2,032 45,100
2012/09/19 2,013 2,055 2,013 2,038 82,800
2012/09/18 2,045 2,045 2,001 2,013 142,300
2012/09/14 2,063 2,065 2,036 2,043 107,500
2012/09/13 2,025 2,060 2,022 2,037 53,600
2012/09/12 2,048 2,059 2,016 2,025 54,800
2012/09/11 2,012 2,048 2,012 2,048 27,900
2012/09/10 2,056 2,059 2,002 2,014 103,100
2012/09/07 2,075 2,080 2,051 2,058 47,100
2012/09/06 2,059 2,083 2,050 2,062 61,000
2012/09/05 2,070 2,080 2,055 2,058 36,200
2012/09/04 2,075 2,083 2,052 2,074 76,400
2012/09/03 2,054 2,085 2,040 2,074 60,500
2012/08/31 2,063 2,098 2,060 2,079 49,700
2012/08/30 2,081 2,096 2,052 2,096 136,700
2012/08/29 2,150 2,150 2,078 2,081 212,900
2012/08/28 2,187 2,187 2,151 2,161 154,700
2012/08/27 2,144 2,193 2,138 2,187 111,400
2012/08/24 2,111 2,164 2,106 2,159 92,000
2012/08/23 2,091 2,119 2,080 2,115 114,800
2012/08/22 2,094 2,103 2,084 2,103 70,000
2012/08/21 2,091 2,105 2,090 2,101 50,600
2012/08/20 2,086 2,096 2,080 2,091 63,200
2012/08/17 2,084 2,095 2,081 2,089 47,700
2012/08/16 2,069 2,089 2,055 2,081 64,200
2012/08/15 2,065 2,079 2,057 2,075 73,900
2012/08/14 2,002 2,058 1,998 2,058 63,400
2012/08/13 2,017 2,017 1,985 2,001 28,400
2012/08/10 1,980 2,029 1,977 2,020 93,500
2012/08/09 1,979 1,979 1,956 1,967 35,100
2012/08/08 1,974 1,980 1,949 1,966 52,700
2012/08/07 1,977 1,978 1,948 1,950 39,900
2012/08/06 1,952 1,988 1,942 1,977 55,300
2012/08/03 1,946 1,946 1,920 1,940 59,300
2012/08/02 2,006 2,006 1,952 1,955 74,900
2012/08/01 1,973 2,019 1,972 2,011 102,800
2012/07/31 1,899 2,024 1,899 2,007 170,100
2012/07/30 1,900 1,918 1,890 1,898 105,600
2012/07/27 1,934 1,934 1,887 1,895 78,600
2012/07/26 1,916 1,917 1,900 1,914 42,600
2012/07/25 1,909 1,927 1,904 1,911 42,500
2012/07/24 1,945 1,945 1,909 1,914 42,200
2012/07/23 1,958 1,958 1,925 1,925 44,200
2012/07/20 1,981 1,990 1,960 1,960 33,300
2012/07/19 2,004 2,015 1,973 1,981 56,200
2012/07/18 1,995 2,003 1,983 1,989 35,300
2012/07/17 1,976 1,995 1,965 1,982 35,900
2012/07/13 1,978 1,987 1,973 1,975 52,800
2012/07/12 1,997 2,011 1,981 1,985 54,500
2012/07/11 1,994 2,001 1,977 1,995 27,500
2012/07/10 2,002 2,013 1,992 1,996 26,100
2012/07/09 1,982 2,018 1,974 2,002 65,100
2012/07/06 1,984 2,000 1,974 1,977 58,900
2012/07/05 1,985 1,989 1,976 1,984 27,500
2012/07/04 2,000 2,005 1,987 1,987 42,900
2012/07/03 2,017 2,022 1,996 1,998 36,900
2012/07/02 2,030 2,030 1,989 1,991 53,800
2012/06/29 2,013 2,032 1,992 2,024 62,200
2012/06/28 1,978 2,032 1,966 2,026 115,600
2012/06/27 1,943 1,970 1,943 1,967 27,200
2012/06/26 1,953 1,968 1,942 1,942 42,700
2012/06/25 1,957 1,975 1,954 1,955 44,600
2012/06/22 1,950 1,966 1,948 1,954 33,700
2012/06/21 1,946 1,964 1,944 1,961 65,100
2012/06/20 1,930 1,960 1,930 1,946 50,300
2012/06/19 1,925 1,938 1,920 1,924 31,700
2012/06/18 1,936 1,947 1,921 1,929 32,800
2012/06/15 1,959 1,959 1,919 1,931 67,500
2012/06/14 1,922 1,929 1,906 1,915 38,500
2012/06/13 1,915 1,932 1,911 1,921 35,900
2012/06/12 1,915 1,920 1,900 1,919 39,300
2012/06/11 1,950 1,953 1,911 1,918 77,100
2012/06/08 1,963 1,963 1,922 1,943 98,500
2012/06/07 1,960 1,980 1,952 1,978 101,000
2012/06/06 1,950 1,963 1,939 1,957 59,500
2012/06/05 1,936 1,967 1,936 1,957 77,300
2012/06/04 1,925 1,944 1,915 1,934 74,700
2012/06/01 1,952 1,961 1,929 1,950 64,800
2012/05/31 1,900 1,975 1,897 1,970 119,800
2012/05/30 1,940 1,944 1,901 1,914 143,000
2012/05/29 1,882 1,914 1,879 1,906 52,000
2012/05/28 1,930 1,938 1,877 1,882 165,700
2012/05/25 1,946 1,958 1,911 1,924 165,700
2012/05/24 1,982 2,004 1,940 1,944 118,500
2012/05/23 2,010 2,022 1,978 1,981 74,800
2012/05/22 2,026 2,045 2,014 2,021 82,900
2012/05/21 2,010 2,045 2,010 2,020 58,400
2012/05/18 2,040 2,053 2,011 2,024 84,500
2012/05/17 2,060 2,092 2,056 2,072 90,600
2012/05/16 2,073 2,103 2,060 2,091 55,400
2012/05/15 2,145 2,145 2,081 2,088 113,300
2012/05/14 2,120 2,145 2,104 2,109 114,200
2012/05/11 2,126 2,126 2,075 2,100 142,700
2012/05/10 2,126 2,169 2,126 2,137 172,200
2012/05/09 2,066 2,166 2,066 2,153 226,200
2012/05/08 2,048 2,074 2,032 2,069 97,400
2012/05/07 2,033 2,060 2,033 2,054 63,200
2012/05/02 2,018 2,065 2,013 2,063 100,500
2012/05/01 2,021 2,042 2,014 2,030 48,500
2012/04/27 2,055 2,056 2,017 2,021 35,700
2012/04/26 2,049 2,055 2,039 2,052 33,600
2012/04/25 2,020 2,048 2,019 2,046 58,700
2012/04/24 2,015 2,022 2,008 2,020 21,100
2012/04/23 2,029 2,037 2,008 2,024 68,500
2012/04/20 2,009 2,035 2,003 2,031 42,600
2012/04/19 2,021 2,024 2,011 2,017 76,700
2012/04/18 2,002 2,042 2,002 2,038 91,900
2012/04/17 2,005 2,040 1,999 2,036 53,500
2012/04/16 2,005 2,018 1,991 2,001 31,000
2012/04/13 2,008 2,019 1,992 2,017 52,700
2012/04/12 1,980 1,996 1,978 1,993 58,800
2012/04/11 1,993 2,001 1,972 1,979 63,800
2012/04/10 1,999 2,017 1,994 2,011 46,900
2012/04/09 2,006 2,011 1,998 2,005 32,300
2012/04/06 2,030 2,030 2,005 2,019 33,900
2012/04/05 2,013 2,039 2,013 2,026 72,100
2012/04/04 2,048 2,056 2,017 2,025 60,700
2012/04/03 2,060 2,062 2,044 2,049 41,900
2012/04/02 2,079 2,079 2,042 2,059 56,100
2012/03/30 2,076 2,077 2,058 2,076 65,500
2012/03/29 2,032 2,076 2,032 2,072 104,000
2012/03/28 2,048 2,048 2,019 2,036 114,100
2012/03/27 2,079 2,083 2,071 2,083 103,400
2012/03/26 2,076 2,082 2,065 2,065 81,400
2012/03/23 2,065 2,074 2,062 2,068 52,300
2012/03/22 2,060 2,070 2,055 2,064 61,000
2012/03/21 2,058 2,064 2,054 2,056 91,000
2012/03/19 2,056 2,060 2,052 2,052 49,200
2012/03/16 2,040 2,055 2,038 2,046 55,800
2012/03/15 2,034 2,047 2,022 2,039 71,700
2012/03/14 2,036 2,050 2,031 2,031 83,400
2012/03/13 2,041 2,046 2,031 2,031 63,500
2012/03/12 2,056 2,060 2,043 2,043 53,900
2012/03/09 2,065 2,067 2,048 2,056 78,300
2012/03/08 2,069 2,069 2,044 2,045 63,400
2012/03/07 2,018 2,062 2,018 2,062 118,000
2012/03/06 2,020 2,033 2,017 2,028 68,400
2012/03/05 2,022 2,034 2,013 2,015 51,400
2012/03/02 2,012 2,024 2,012 2,020 55,700
2012/03/01 2,009 2,016 2,000 2,010 68,200
2012/02/29 2,020 2,026 1,996 1,999 91,400
2012/02/28 1,992 2,012 1,992 2,008 79,400
2012/02/27 1,993 1,995 1,985 1,991 52,200
2012/02/24 1,982 1,989 1,974 1,982 50,400
2012/02/23 1,980 1,986 1,974 1,979 65,900
2012/02/22 1,954 1,980 1,953 1,980 81,800
2012/02/21 1,944 1,953 1,942 1,953 55,300
2012/02/20 1,950 1,954 1,941 1,941 65,300
2012/02/17 1,948 1,950 1,939 1,943 70,700
2012/02/16 1,948 1,950 1,935 1,936 65,800
2012/02/15 1,941 1,957 1,937 1,948 114,100
2012/02/14 1,944 1,945 1,935 1,941 59,900
2012/02/13 1,941 1,946 1,935 1,941 46,800
2012/02/10 1,940 1,940 1,933 1,940 42,900
2012/02/09 1,943 1,943 1,928 1,935 61,000
2012/02/08 1,932 1,943 1,928 1,943 80,900
2012/02/07 1,934 1,937 1,922 1,928 41,300
2012/02/06 1,941 1,941 1,918 1,925 87,600
2012/02/03 1,958 1,959 1,932 1,932 114,400
2012/02/02 1,966 1,977 1,955 1,958 76,200
2012/02/01 1,991 2,008 1,952 1,964 113,200
2012/01/31 2,012 2,019 1,984 1,990 49,800
2012/01/30 1,994 2,020 1,994 2,003 57,000
2012/01/27 1,974 1,985 1,974 1,983 54,800
2012/01/26 1,976 1,983 1,968 1,970 30,900
2012/01/25 1,981 1,985 1,966 1,975 48,400
2012/01/24 1,985 1,985 1,971 1,971 42,400
2012/01/23 1,994 1,994 1,978 1,983 35,500
2012/01/20 1,986 1,994 1,979 1,982 68,900
2012/01/19 1,978 1,987 1,978 1,981 44,900
2012/01/18 1,987 1,987 1,974 1,974 44,500
2012/01/17 1,984 1,989 1,972 1,980 38,000
2012/01/16 1,982 1,986 1,971 1,983 33,200
2012/01/13 1,974 1,989 1,964 1,978 34,800
2012/01/12 1,977 1,979 1,952 1,959 49,100
2012/01/11 1,980 1,990 1,965 1,977 42,600
2012/01/10 2,008 2,026 1,979 1,979 68,500
2012/01/06 2,021 2,024 1,995 2,005 57,200
2012/01/05 2,032 2,033 2,018 2,021 28,500
2012/01/04 2,054 2,055 2,023 2,031 66,700

このページの先頭へ