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
2019/12/30 3,005 3,025 2,991 3,000 44,100
2019/12/27 3,015 3,050 3,010 3,025 49,600
2019/12/26 2,986 3,030 2,968 3,010 84,800
2019/12/25 3,020 3,040 2,997 3,005 64,900
2019/12/24 3,015 3,045 3,010 3,030 52,900
2019/12/23 3,035 3,035 3,005 3,015 40,800
2019/12/20 3,030 3,055 3,010 3,020 141,800
2019/12/19 3,025 3,040 3,000 3,005 72,000
2019/12/18 3,030 3,035 3,005 3,025 67,700
2019/12/17 3,040 3,045 3,020 3,045 82,400
2019/12/16 2,921 3,020 2,921 3,000 288,000
2019/12/13 2,959 2,964 2,913 2,920 259,600
2019/12/12 2,956 2,957 2,915 2,917 83,700
2019/12/11 2,965 2,979 2,955 2,956 104,400
2019/12/10 2,961 2,981 2,949 2,949 60,000
2019/12/09 2,955 2,979 2,936 2,976 96,800
2019/12/06 2,906 2,944 2,905 2,931 94,200
2019/12/05 2,924 2,952 2,913 2,945 166,800
2019/12/04 2,960 2,977 2,936 2,939 83,300
2019/12/03 2,965 3,005 2,961 2,993 112,800
2019/12/02 3,030 3,040 3,005 3,035 70,100
2019/11/29 3,030 3,065 3,010 3,025 125,100
2019/11/28 3,010 3,010 2,987 3,005 60,300
2019/11/27 3,010 3,040 2,985 3,000 104,300
2019/11/26 3,000 3,015 2,974 2,989 174,300
2019/11/25 2,954 3,020 2,954 2,991 249,900
2019/11/22 3,065 3,065 2,949 2,949 250,400
2019/11/21 2,902 2,908 2,851 2,891 136,600
2019/11/20 2,901 2,914 2,887 2,914 122,300
2019/11/19 2,918 2,936 2,892 2,905 101,500
2019/11/18 2,912 2,936 2,898 2,918 153,600
2019/11/15 2,907 2,932 2,877 2,900 150,300
2019/11/14 2,934 2,934 2,882 2,897 123,600
2019/11/13 2,960 2,960 2,916 2,923 162,400
2019/11/12 2,995 2,995 2,948 2,971 123,500
2019/11/11 2,994 3,020 2,971 3,000 151,400
2019/11/08 3,000 3,010 2,953 2,977 120,500
2019/11/07 2,984 2,992 2,961 2,987 138,100
2019/11/06 3,035 3,035 2,960 2,974 214,700
2019/11/05 3,025 3,035 2,977 3,015 158,000
2019/11/01 2,950 2,982 2,931 2,981 221,500
2019/10/31 3,035 3,060 3,010 3,020 305,300
2019/10/30 2,934 3,015 2,929 3,010 577,700
2019/10/29 2,833 2,853 2,815 2,842 264,900
2019/10/28 2,756 2,812 2,756 2,802 153,900
2019/10/25 2,774 2,780 2,742 2,762 128,100
2019/10/24 2,750 2,774 2,740 2,744 140,900
2019/10/23 2,724 2,736 2,687 2,728 124,000
2019/10/21 2,680 2,705 2,673 2,688 122,400
2019/10/18 2,713 2,719 2,654 2,662 141,000
2019/10/17 2,725 2,763 2,720 2,729 137,500
2019/10/16 2,746 2,763 2,695 2,709 158,400
2019/10/15 2,700 2,733 2,696 2,714 171,800
2019/10/11 2,656 2,665 2,639 2,659 155,800
2019/10/10 2,661 2,684 2,628 2,656 119,000
2019/10/09 2,655 2,691 2,639 2,683 121,400
2019/10/08 2,671 2,690 2,650 2,680 120,200
2019/10/07 2,635 2,641 2,612 2,641 91,600
2019/10/04 2,630 2,650 2,617 2,641 87,300
2019/10/03 2,670 2,670 2,621 2,644 157,400
2019/10/02 2,692 2,735 2,692 2,717 127,600
2019/10/01 2,671 2,703 2,671 2,681 105,400
2019/09/30 2,700 2,700 2,665 2,677 102,500
2019/09/27 2,730 2,737 2,681 2,712 108,000
2019/09/26 2,778 2,810 2,755 2,769 154,100
2019/09/25 2,763 2,787 2,757 2,768 123,800
2019/09/24 2,793 2,806 2,776 2,788 109,600
2019/09/20 2,799 2,800 2,758 2,758 132,000
2019/09/19 2,784 2,823 2,779 2,786 136,000
2019/09/18 2,790 2,813 2,788 2,806 99,200
2019/09/17 2,770 2,797 2,753 2,781 113,100
2019/09/13 2,770 2,836 2,765 2,804 315,300
2019/09/12 2,656 2,759 2,652 2,751 386,500
2019/09/11 2,626 2,645 2,615 2,637 135,300
2019/09/10 2,596 2,622 2,567 2,611 111,400
2019/09/09 2,576 2,592 2,572 2,589 94,000
2019/09/06 2,614 2,626 2,555 2,571 110,600
2019/09/05 2,549 2,609 2,548 2,600 129,500
2019/09/04 2,580 2,580 2,544 2,545 115,800
2019/09/03 2,574 2,596 2,564 2,588 108,600
2019/09/02 2,589 2,621 2,589 2,590 120,500
2019/08/30 2,581 2,627 2,571 2,614 175,300
2019/08/29 2,577 2,577 2,516 2,567 143,500
2019/08/28 2,526 2,559 2,516 2,555 113,300
2019/08/27 2,537 2,555 2,528 2,529 102,800
2019/08/26 2,486 2,524 2,486 2,517 156,600
2019/08/23 2,544 2,565 2,529 2,545 77,400
2019/08/22 2,530 2,538 2,509 2,536 100,900
2019/08/21 2,521 2,541 2,516 2,520 118,000
2019/08/20 2,506 2,562 2,504 2,558 140,300
2019/08/19 2,509 2,520 2,493 2,512 104,700
2019/08/16 2,473 2,481 2,463 2,474 109,600
2019/08/15 2,427 2,483 2,419 2,476 199,000
2019/08/14 2,454 2,475 2,450 2,469 128,600
2019/08/13 2,446 2,471 2,405 2,425 266,500
2019/08/09 2,461 2,493 2,453 2,471 174,900
2019/08/08 2,440 2,470 2,437 2,455 175,800
2019/08/07 2,396 2,437 2,396 2,428 240,700
2019/08/06 2,391 2,422 2,363 2,419 381,100
2019/08/05 2,513 2,527 2,448 2,466 261,700
2019/08/02 2,480 2,553 2,468 2,541 390,000
2019/08/01 2,533 2,539 2,478 2,491 398,900
2019/07/31 2,610 2,638 2,543 2,565 534,000
2019/07/30 2,660 2,668 2,617 2,632 239,800
2019/07/29 2,651 2,687 2,650 2,668 128,900
2019/07/26 2,650 2,655 2,629 2,651 117,500
2019/07/25 2,672 2,686 2,657 2,660 81,400
2019/07/24 2,670 2,685 2,660 2,673 98,100
2019/07/23 2,685 2,707 2,668 2,681 191,700
2019/07/22 2,684 2,689 2,655 2,677 153,400
2019/07/19 2,609 2,693 2,598 2,686 175,800
2019/07/18 2,620 2,653 2,603 2,605 211,300
2019/07/17 2,595 2,629 2,588 2,620 280,800
2019/07/16 2,646 2,664 2,606 2,609 203,400
2019/07/12 2,685 2,709 2,652 2,656 181,000
2019/07/11 2,678 2,687 2,667 2,674 181,700
2019/07/10 2,666 2,684 2,644 2,677 155,200
2019/07/09 2,741 2,748 2,677 2,689 173,000
2019/07/08 2,758 2,774 2,740 2,742 163,100
2019/07/05 2,735 2,779 2,733 2,774 204,900
2019/07/04 2,668 2,720 2,666 2,714 174,200
2019/07/03 2,652 2,673 2,646 2,651 225,300
2019/07/02 2,643 2,652 2,619 2,644 167,800
2019/07/01 2,618 2,663 2,610 2,663 238,700
2019/06/28 2,583 2,635 2,577 2,608 214,700
2019/06/27 2,593 2,603 2,531 2,597 414,200
2019/06/26 2,585 2,589 2,541 2,545 192,400
2019/06/25 2,613 2,662 2,592 2,601 210,900
2019/06/24 2,640 2,649 2,604 2,612 178,100
2019/06/21 2,655 2,655 2,587 2,640 324,400
2019/06/20 2,675 2,701 2,653 2,667 143,900
2019/06/19 2,637 2,680 2,632 2,675 145,200
2019/06/18 2,630 2,630 2,594 2,610 218,400
2019/06/17 2,666 2,677 2,638 2,638 144,200
2019/06/14 2,640 2,665 2,630 2,665 225,700
2019/06/13 2,639 2,654 2,601 2,646 277,600
2019/06/12 2,640 2,658 2,628 2,657 268,400
2019/06/11 2,660 2,671 2,641 2,641 218,400
2019/06/10 2,650 2,673 2,634 2,671 243,100
2019/06/07 2,638 2,652 2,622 2,642 205,800
2019/06/06 2,643 2,666 2,632 2,635 181,700
2019/06/05 2,694 2,701 2,655 2,666 147,900
2019/06/04 2,640 2,674 2,640 2,664 150,700
2019/06/03 2,614 2,649 2,611 2,636 182,300
2019/05/31 2,646 2,689 2,637 2,664 170,100
2019/05/30 2,640 2,658 2,612 2,651 213,400
2019/05/29 2,701 2,721 2,652 2,666 290,200
2019/05/28 2,778 2,796 2,740 2,741 189,700
2019/05/27 2,794 2,805 2,739 2,799 160,000
2019/05/24 2,759 2,809 2,739 2,794 177,600
2019/05/23 2,800 2,830 2,770 2,786 139,000
2019/05/22 2,746 2,837 2,740 2,830 185,600
2019/05/21 2,728 2,749 2,688 2,720 220,600
2019/05/20 2,739 2,802 2,728 2,756 232,400
2019/05/17 2,751 2,767 2,692 2,720 241,900
2019/05/16 2,743 2,755 2,655 2,701 391,600
2019/05/15 2,970 2,987 2,739 2,842 601,400
2019/05/14 2,652 2,795 2,650 2,770 234,400
2019/05/13 2,727 2,769 2,673 2,701 216,600
2019/05/10 2,772 2,785 2,708 2,715 214,600
2019/05/09 2,753 2,829 2,753 2,803 198,000
2019/05/08 2,813 2,830 2,736 2,753 149,600
2019/05/07 2,869 2,917 2,821 2,848 103,900
2019/04/26 2,840 2,882 2,825 2,869 76,700
2019/04/25 2,846 2,880 2,834 2,855 122,500
2019/04/24 2,868 2,870 2,814 2,817 107,200
2019/04/23 2,867 2,875 2,832 2,855 95,200
2019/04/22 2,850 2,870 2,829 2,855 73,900
2019/04/19 2,889 2,891 2,850 2,855 75,300
2019/04/18 2,885 2,885 2,850 2,865 101,400
2019/04/17 2,880 2,899 2,861 2,885 88,600
2019/04/16 2,900 2,900 2,843 2,853 122,500
2019/04/15 2,880 2,925 2,864 2,921 187,000
2019/04/12 2,823 2,828 2,780 2,801 91,400
2019/04/11 2,783 2,802 2,766 2,802 101,900
2019/04/10 2,804 2,823 2,784 2,807 72,400
2019/04/09 2,858 2,858 2,780 2,808 94,900
2019/04/08 2,783 2,858 2,775 2,848 219,800
2019/04/05 2,757 2,797 2,721 2,748 355,300
2019/04/04 2,797 2,841 2,768 2,807 232,000
2019/04/03 2,812 2,815 2,776 2,806 175,000
2019/04/02 2,876 2,880 2,779 2,794 144,500
2019/04/01 2,880 2,889 2,849 2,870 110,000
2019/03/29 2,852 2,869 2,835 2,846 110,100
2019/03/28 2,826 2,870 2,811 2,844 163,600
2019/03/27 2,871 2,872 2,813 2,825 218,200
2019/03/26 2,850 2,911 2,847 2,902 310,500
2019/03/25 2,843 2,850 2,767 2,801 248,800
2019/03/22 2,905 2,905 2,863 2,887 198,100
2019/03/20 2,905 2,928 2,897 2,927 120,300
2019/03/19 2,886 2,904 2,873 2,903 80,800
2019/03/18 2,890 2,908 2,875 2,904 128,000
2019/03/15 2,813 2,887 2,811 2,858 162,900
2019/03/14 2,841 2,842 2,810 2,827 112,000
2019/03/13 2,870 2,902 2,819 2,841 208,900
2019/03/12 2,913 2,919 2,880 2,887 134,700
2019/03/11 2,888 2,923 2,871 2,912 210,900
2019/03/08 2,853 2,910 2,830 2,863 353,800
2019/03/07 2,877 2,912 2,877 2,903 185,400
2019/03/06 2,849 2,882 2,818 2,875 202,800
2019/03/05 2,863 2,864 2,805 2,818 311,000
2019/03/04 2,900 2,914 2,871 2,885 123,000
2019/03/01 2,837 2,882 2,830 2,867 200,200
2019/02/28 2,816 2,838 2,796 2,821 219,800
2019/02/27 2,827 2,846 2,796 2,809 155,500
2019/02/26 2,823 2,850 2,819 2,832 140,200
2019/02/25 2,788 2,827 2,768 2,823 147,400
2019/02/22 2,730 2,778 2,710 2,771 109,000
2019/02/21 2,745 2,780 2,710 2,737 237,900
2019/02/20 2,738 2,799 2,731 2,776 217,900
2019/02/19 2,740 2,740 2,693 2,708 273,600
2019/02/18 2,702 2,737 2,680 2,730 131,900
2019/02/15 2,653 2,708 2,630 2,678 155,400
2019/02/14 2,650 2,718 2,637 2,677 314,600
2019/02/13 2,595 2,669 2,581 2,645 270,700
2019/02/12 2,633 2,671 2,593 2,600 395,000
2019/02/08 2,610 2,676 2,597 2,601 261,100
2019/02/07 2,668 2,683 2,615 2,645 215,400
2019/02/06 2,707 2,763 2,645 2,649 582,300
2019/02/05 2,627 2,683 2,625 2,640 413,800
2019/02/04 2,602 2,647 2,586 2,619 346,000
2019/02/01 2,530 2,606 2,522 2,602 505,000
2019/01/31 2,642 2,642 2,521 2,549 836,300
2019/01/30 2,925 2,948 2,871 2,935 162,400
2019/01/29 2,913 2,946 2,899 2,919 118,900
2019/01/28 2,908 2,967 2,900 2,918 101,400
2019/01/25 2,889 2,985 2,886 2,929 135,900
2019/01/24 2,868 2,888 2,861 2,878 58,900
2019/01/23 2,881 2,887 2,853 2,854 93,600
2019/01/22 2,964 2,964 2,891 2,907 60,500
2019/01/21 2,948 2,973 2,943 2,949 50,600
2019/01/18 2,893 2,949 2,893 2,930 71,700
2019/01/17 2,880 2,910 2,851 2,891 121,900
2019/01/16 2,918 2,918 2,862 2,876 122,300
2019/01/15 2,854 2,944 2,836 2,934 147,900
2019/01/11 2,891 2,935 2,851 2,866 106,600
2019/01/10 2,901 2,921 2,854 2,872 178,900
2019/01/09 2,989 3,000 2,939 2,978 127,200
2019/01/08 2,943 3,015 2,905 2,981 188,200
2019/01/07 2,995 3,005 2,929 2,944 95,000
2019/01/04 2,930 2,930 2,865 2,895 166,800

このページの先頭へ