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
2020/12/30 1,719 1,719 1,696 1,698 126,300
2020/12/29 1,692 1,720 1,688 1,720 152,700
2020/12/28 1,688 1,694 1,655 1,667 142,000
2020/12/25 1,674 1,689 1,669 1,680 117,700
2020/12/24 1,644 1,657 1,637 1,647 73,800
2020/12/23 1,636 1,651 1,634 1,639 104,100
2020/12/22 1,654 1,659 1,631 1,636 103,000
2020/12/21 1,657 1,676 1,646 1,671 114,100
2020/12/18 1,665 1,683 1,656 1,663 217,900
2020/12/17 1,677 1,680 1,649 1,665 138,900
2020/12/16 1,689 1,700 1,677 1,677 99,200
2020/12/15 1,694 1,699 1,673 1,681 151,000
2020/12/14 1,697 1,708 1,687 1,694 125,200
2020/12/11 1,688 1,701 1,682 1,697 110,200
2020/12/10 1,703 1,713 1,688 1,691 96,800
2020/12/09 1,650 1,714 1,647 1,704 244,300
2020/12/08 1,640 1,649 1,621 1,644 130,400
2020/12/07 1,648 1,652 1,617 1,618 187,600
2020/12/04 1,630 1,645 1,627 1,636 67,900
2020/12/03 1,640 1,664 1,630 1,637 155,500
2020/12/02 1,661 1,664 1,645 1,648 129,800
2020/12/01 1,629 1,653 1,629 1,649 169,100
2020/11/30 1,700 1,700 1,628 1,637 319,900
2020/11/27 1,714 1,733 1,708 1,708 224,500
2020/11/26 1,720 1,722 1,706 1,715 118,100
2020/11/25 1,740 1,750 1,721 1,731 183,100
2020/11/24 1,750 1,753 1,723 1,723 166,400
2020/11/20 1,685 1,707 1,673 1,707 107,500
2020/11/19 1,688 1,699 1,672 1,693 136,700
2020/11/18 1,735 1,736 1,692 1,705 98,100
2020/11/17 1,727 1,750 1,712 1,731 326,100
2020/11/16 1,696 1,704 1,670 1,687 237,100
2020/11/13 1,674 1,674 1,632 1,646 241,500
2020/11/12 1,683 1,702 1,662 1,682 194,600
2020/11/11 1,723 1,726 1,689 1,700 244,300
2020/11/10 1,693 1,714 1,675 1,692 319,900
2020/11/09 1,650 1,655 1,619 1,636 166,000
2020/11/06 1,600 1,645 1,592 1,638 214,400
2020/11/05 1,581 1,599 1,572 1,596 248,700
2020/11/04 1,600 1,602 1,568 1,576 209,900
2020/11/02 1,549 1,612 1,543 1,567 316,700
2020/10/30 1,588 1,602 1,537 1,549 601,400
2020/10/29 1,684 1,713 1,668 1,700 321,000
2020/10/28 1,721 1,737 1,693 1,720 225,800
2020/10/27 1,749 1,749 1,714 1,744 185,300
2020/10/26 1,785 1,803 1,759 1,770 255,600
2020/10/23 1,791 1,814 1,782 1,808 205,400
2020/10/22 1,807 1,810 1,776 1,778 197,700
2020/10/21 1,798 1,827 1,793 1,800 121,600
2020/10/20 1,819 1,824 1,790 1,796 189,800
2020/10/19 1,810 1,855 1,810 1,832 246,000
2020/10/16 1,850 1,850 1,776 1,782 271,300
2020/10/15 1,866 1,906 1,849 1,850 311,100
2020/10/14 1,842 1,867 1,837 1,856 264,100
2020/10/13 1,827 1,853 1,816 1,842 529,900
2020/10/12 1,814 1,827 1,803 1,815 248,900
2020/10/09 1,825 1,828 1,789 1,798 153,100
2020/10/08 1,819 1,827 1,804 1,813 206,000
2020/10/07 1,822 1,828 1,809 1,824 208,000
2020/10/06 1,849 1,861 1,821 1,840 122,500
2020/10/05 1,815 1,847 1,812 1,845 238,300
2020/10/02 1,786 1,806 1,767 1,778 133,700
2020/09/30 1,796 1,816 1,765 1,765 147,800
2020/09/29 1,803 1,803 1,753 1,782 191,300
2020/09/28 1,807 1,833 1,793 1,832 162,000
2020/09/25 1,773 1,799 1,773 1,788 191,700
2020/09/24 1,811 1,828 1,772 1,772 301,100
2020/09/23 1,874 1,881 1,828 1,832 202,200
2020/09/18 1,848 1,890 1,848 1,888 182,100
2020/09/17 1,831 1,859 1,819 1,856 173,300
2020/09/16 1,839 1,852 1,831 1,851 190,700
2020/09/15 1,900 1,901 1,865 1,865 223,100
2020/09/14 1,872 1,924 1,872 1,904 226,400
2020/09/11 1,863 1,876 1,839 1,869 275,700
2020/09/10 1,801 1,862 1,799 1,827 274,800
2020/09/09 1,779 1,798 1,763 1,796 201,600
2020/09/08 1,765 1,831 1,761 1,819 271,700
2020/09/07 1,730 1,781 1,730 1,775 177,900
2020/09/04 1,726 1,752 1,715 1,730 189,500
2020/09/03 1,745 1,758 1,724 1,734 202,400
2020/09/02 1,692 1,714 1,677 1,714 215,900
2020/09/01 1,673 1,696 1,665 1,682 148,700
2020/08/31 1,639 1,697 1,639 1,685 245,000
2020/08/28 1,651 1,692 1,645 1,651 271,700
2020/08/27 1,667 1,670 1,659 1,668 170,500
2020/08/26 1,695 1,705 1,677 1,690 195,900
2020/08/25 1,710 1,729 1,706 1,720 310,700
2020/08/24 1,654 1,676 1,642 1,676 211,100
2020/08/21 1,665 1,689 1,665 1,676 167,000
2020/08/20 1,678 1,694 1,667 1,681 124,200
2020/08/19 1,660 1,690 1,658 1,688 221,100
2020/08/18 1,670 1,682 1,654 1,679 322,900
2020/08/17 1,698 1,713 1,681 1,685 177,400
2020/08/14 1,700 1,727 1,688 1,716 257,900
2020/08/13 1,710 1,729 1,704 1,715 256,400
2020/08/12 1,663 1,698 1,658 1,698 400,600
2020/08/11 1,633 1,685 1,633 1,678 237,800
2020/08/07 1,641 1,646 1,606 1,623 302,500
2020/08/06 1,624 1,672 1,624 1,663 257,700
2020/08/05 1,598 1,647 1,591 1,645 296,300
2020/08/04 1,614 1,627 1,573 1,627 306,400
2020/08/03 1,572 1,633 1,571 1,621 316,300
2020/07/31 1,650 1,650 1,506 1,527 584,100
2020/07/30 1,800 1,802 1,704 1,726 494,800
2020/07/29 1,857 1,857 1,796 1,802 339,300
2020/07/28 1,861 1,866 1,840 1,863 205,300
2020/07/27 1,850 1,862 1,824 1,861 199,900
2020/07/22 1,883 1,886 1,867 1,870 142,000
2020/07/21 1,885 1,892 1,872 1,889 181,400
2020/07/20 1,875 1,876 1,851 1,875 126,800
2020/07/17 1,916 1,920 1,870 1,875 172,900
2020/07/16 1,930 1,952 1,909 1,920 180,700
2020/07/15 1,915 1,923 1,894 1,911 246,600
2020/07/14 1,900 1,906 1,878 1,899 153,300
2020/07/13 1,891 1,908 1,888 1,902 204,300
2020/07/10 1,900 1,906 1,890 1,896 105,800
2020/07/09 1,923 1,924 1,898 1,904 176,400
2020/07/08 1,950 1,973 1,927 1,927 156,100
2020/07/07 1,951 1,975 1,943 1,975 107,000
2020/07/06 1,929 1,975 1,929 1,970 112,000
2020/07/03 1,950 1,956 1,911 1,929 103,500
2020/07/02 1,960 1,965 1,927 1,948 166,800
2020/07/01 2,001 2,001 1,946 1,950 272,000
2020/06/30 2,008 2,011 1,985 1,985 290,500
2020/06/29 1,980 1,995 1,969 1,989 156,000
2020/06/26 2,000 2,000 1,973 2,000 187,800
2020/06/25 1,999 1,999 1,966 1,975 436,800
2020/06/24 2,080 2,094 2,023 2,030 216,400
2020/06/23 2,061 2,095 2,053 2,076 148,000
2020/06/22 2,065 2,067 2,052 2,061 100,500
2020/06/19 2,063 2,086 2,054 2,080 186,600
2020/06/18 2,075 2,083 2,058 2,069 108,800
2020/06/17 2,073 2,090 2,061 2,076 180,400
2020/06/16 2,043 2,088 2,015 2,077 265,100
2020/06/15 2,022 2,043 2,002 2,002 208,700
2020/06/12 2,020 2,041 2,008 2,022 198,300
2020/06/11 2,121 2,127 2,091 2,095 149,300
2020/06/10 2,150 2,150 2,111 2,135 175,500
2020/06/09 2,193 2,193 2,138 2,158 170,300
2020/06/08 2,248 2,249 2,174 2,187 214,600
2020/06/05 2,205 2,220 2,182 2,210 127,400
2020/06/04 2,223 2,223 2,191 2,214 99,700
2020/06/03 2,237 2,238 2,153 2,175 174,200
2020/06/02 2,164 2,217 2,164 2,203 151,400
2020/06/01 2,180 2,180 2,151 2,170 120,400
2020/05/29 2,235 2,245 2,177 2,177 233,900
2020/05/28 2,232 2,243 2,187 2,236 203,900
2020/05/27 2,210 2,240 2,192 2,228 162,900
2020/05/26 2,193 2,235 2,180 2,224 163,000
2020/05/25 2,165 2,193 2,144 2,146 104,600
2020/05/22 2,110 2,127 2,102 2,115 92,900
2020/05/21 2,132 2,153 2,129 2,135 113,300
2020/05/20 2,113 2,134 2,111 2,132 122,100
2020/05/19 2,185 2,200 2,120 2,151 165,100
2020/05/18 2,128 2,161 2,107 2,135 260,400
2020/05/15 2,044 2,083 2,018 2,078 156,800
2020/05/14 2,039 2,039 2,001 2,015 105,200
2020/05/13 2,026 2,048 2,011 2,047 163,400
2020/05/12 2,079 2,103 2,041 2,046 220,600
2020/05/11 2,068 2,186 2,053 2,129 446,400
2020/05/08 2,010 2,031 2,003 2,025 237,700
2020/05/07 2,003 2,015 1,981 1,985 271,500
2020/05/01 2,088 2,110 2,011 2,025 185,700
2020/04/30 2,110 2,114 2,082 2,086 217,400
2020/04/28 2,080 2,080 2,037 2,053 154,500
2020/04/27 2,104 2,106 2,063 2,086 164,200
2020/04/24 2,127 2,127 2,075 2,090 60,900
2020/04/23 2,100 2,108 2,073 2,101 94,600
2020/04/22 2,079 2,113 2,070 2,074 93,200
2020/04/21 2,050 2,120 2,049 2,119 93,900
2020/04/20 2,078 2,085 2,052 2,073 130,600
2020/04/17 2,115 2,129 2,073 2,088 154,400
2020/04/16 2,049 2,085 2,030 2,074 255,000
2020/04/15 2,110 2,118 2,067 2,088 206,200
2020/04/14 2,120 2,120 2,085 2,109 114,500
2020/04/13 2,116 2,121 2,081 2,094 120,100
2020/04/10 2,099 2,143 2,036 2,136 153,600
2020/04/09 2,106 2,152 2,040 2,076 193,200
2020/04/08 2,005 2,128 1,988 2,104 362,400
2020/04/07 2,002 2,086 1,987 2,029 232,200
2020/04/06 1,964 1,987 1,930 1,968 249,800
2020/04/03 1,996 2,029 1,925 1,941 139,500
2020/04/02 1,992 2,002 1,947 1,955 160,400
2020/04/01 2,030 2,067 1,979 1,992 172,300
2020/03/31 2,121 2,125 2,039 2,071 196,000
2020/03/30 2,091 2,119 2,034 2,119 313,600
2020/03/27 2,061 2,223 2,060 2,222 582,600
2020/03/26 1,999 2,090 1,968 2,061 415,200
2020/03/25 2,040 2,055 2,000 2,013 522,100
2020/03/24 1,974 1,990 1,901 1,973 504,400
2020/03/23 1,998 2,010 1,906 1,956 551,800
2020/03/19 2,131 2,131 2,021 2,040 253,500
2020/03/18 1,997 2,164 1,997 2,088 356,500
2020/03/17 1,892 2,007 1,868 1,982 335,300
2020/03/16 1,942 2,001 1,917 1,922 438,300
2020/03/13 1,941 1,969 1,873 1,930 399,300
2020/03/12 2,086 2,094 2,016 2,043 350,000
2020/03/11 2,154 2,218 2,148 2,150 150,200
2020/03/10 2,106 2,185 2,051 2,171 238,600
2020/03/09 2,199 2,203 2,129 2,156 175,500
2020/03/06 2,290 2,293 2,239 2,249 177,600
2020/03/05 2,332 2,334 2,305 2,325 143,300
2020/03/04 2,290 2,332 2,268 2,297 112,400
2020/03/03 2,401 2,432 2,310 2,310 171,600
2020/03/02 2,263 2,402 2,262 2,361 182,100
2020/02/28 2,338 2,338 2,286 2,306 258,400
2020/02/27 2,405 2,423 2,396 2,397 248,000
2020/02/26 2,406 2,433 2,387 2,433 193,900
2020/02/25 2,450 2,466 2,413 2,422 288,700
2020/02/21 2,546 2,569 2,529 2,548 101,400
2020/02/20 2,543 2,580 2,534 2,551 100,000
2020/02/19 2,556 2,567 2,537 2,547 120,300
2020/02/18 2,550 2,554 2,508 2,520 153,800
2020/02/17 2,610 2,610 2,581 2,587 92,400
2020/02/14 2,628 2,635 2,593 2,633 122,300
2020/02/13 2,624 2,650 2,611 2,638 118,200
2020/02/12 2,662 2,674 2,624 2,625 131,000
2020/02/10 2,642 2,661 2,632 2,658 102,500
2020/02/07 2,692 2,722 2,667 2,677 192,600
2020/02/06 2,640 2,673 2,632 2,672 202,600
2020/02/05 2,630 2,650 2,597 2,620 243,000
2020/02/04 2,527 2,646 2,527 2,610 366,300
2020/02/03 2,500 2,537 2,460 2,510 395,000
2020/01/31 2,500 2,536 2,446 2,500 595,800
2020/01/30 2,827 2,865 2,803 2,817 256,600
2020/01/29 2,873 2,879 2,823 2,826 179,400
2020/01/28 2,855 2,888 2,842 2,871 181,400
2020/01/27 2,860 2,887 2,812 2,884 181,800
2020/01/24 2,981 2,983 2,937 2,949 98,900
2020/01/23 2,965 2,975 2,943 2,967 65,200
2020/01/22 2,987 2,996 2,971 2,991 80,800
2020/01/21 3,010 3,010 2,970 2,972 98,000
2020/01/20 3,030 3,030 2,995 2,995 36,600
2020/01/17 2,999 3,015 2,982 2,991 68,400
2020/01/16 2,984 2,991 2,961 2,968 83,800
2020/01/15 2,999 3,005 2,972 3,000 66,500
2020/01/14 3,020 3,040 3,000 3,020 79,700
2020/01/10 3,040 3,040 2,999 3,010 41,200
2020/01/09 3,025 3,035 2,977 3,010 58,800
2020/01/08 2,978 3,015 2,963 2,998 110,300
2020/01/07 2,967 3,045 2,967 3,030 92,600
2020/01/06 2,951 2,967 2,934 2,948 107,100

このページの先頭へ