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
2021/12/30 1,431 1,431 1,415 1,416 71,100
2021/12/29 1,430 1,444 1,425 1,434 75,700
2021/12/28 1,419 1,430 1,412 1,430 111,300
2021/12/27 1,419 1,423 1,403 1,404 113,200
2021/12/24 1,432 1,442 1,418 1,418 69,500
2021/12/23 1,433 1,451 1,431 1,436 147,300
2021/12/22 1,392 1,433 1,392 1,419 190,700
2021/12/21 1,379 1,399 1,376 1,392 185,900
2021/12/20 1,355 1,368 1,352 1,363 215,900
2021/12/17 1,394 1,400 1,361 1,372 363,800
2021/12/16 1,438 1,438 1,400 1,413 208,600
2021/12/15 1,432 1,437 1,411 1,419 192,700
2021/12/14 1,440 1,452 1,436 1,447 136,100
2021/12/13 1,427 1,450 1,424 1,442 143,600
2021/12/10 1,454 1,457 1,420 1,423 150,300
2021/12/09 1,484 1,486 1,450 1,455 114,000
2021/12/08 1,477 1,483 1,466 1,475 157,200
2021/12/07 1,430 1,476 1,427 1,475 203,400
2021/12/06 1,385 1,421 1,385 1,419 185,900
2021/12/03 1,374 1,392 1,367 1,383 308,300
2021/12/02 1,364 1,384 1,352 1,370 327,100
2021/12/01 1,414 1,414 1,381 1,386 343,800
2021/11/30 1,441 1,465 1,417 1,424 382,200
2021/11/29 1,458 1,458 1,413 1,418 367,200
2021/11/26 1,508 1,514 1,463 1,474 292,300
2021/11/25 1,520 1,536 1,518 1,528 113,800
2021/11/24 1,547 1,554 1,526 1,531 170,800
2021/11/22 1,552 1,563 1,536 1,561 131,700
2021/11/19 1,566 1,594 1,565 1,572 164,700
2021/11/18 1,562 1,576 1,550 1,572 154,200
2021/11/17 1,572 1,582 1,562 1,572 136,000
2021/11/16 1,585 1,599 1,576 1,579 169,400
2021/11/15 1,607 1,624 1,585 1,586 186,300
2021/11/12 1,605 1,633 1,602 1,605 226,200
2021/11/11 1,620 1,624 1,607 1,618 155,200
2021/11/10 1,657 1,662 1,632 1,646 133,400
2021/11/09 1,683 1,687 1,652 1,660 174,400
2021/11/08 1,724 1,731 1,703 1,712 179,500
2021/11/05 1,734 1,747 1,689 1,700 129,000
2021/11/04 1,738 1,753 1,714 1,736 334,100
2021/11/02 1,801 1,801 1,718 1,719 382,500
2021/11/01 1,734 1,824 1,718 1,801 620,900
2021/10/29 1,652 1,657 1,627 1,654 129,100
2021/10/28 1,636 1,662 1,626 1,652 113,900
2021/10/27 1,641 1,664 1,641 1,652 170,000
2021/10/26 1,627 1,640 1,618 1,637 89,300
2021/10/25 1,648 1,657 1,622 1,630 152,400
2021/10/22 1,630 1,646 1,621 1,642 86,300
2021/10/21 1,668 1,676 1,627 1,635 157,300
2021/10/20 1,673 1,699 1,660 1,667 376,400
2021/10/19 1,628 1,660 1,619 1,653 477,300
2021/10/18 1,598 1,627 1,585 1,619 373,800
2021/10/15 1,600 1,602 1,591 1,596 202,800
2021/10/14 1,580 1,589 1,578 1,582 76,400
2021/10/13 1,572 1,588 1,569 1,580 105,400
2021/10/12 1,593 1,607 1,561 1,567 357,300
2021/10/11 1,600 1,602 1,586 1,599 217,400
2021/10/08 1,640 1,643 1,607 1,609 243,800
2021/10/07 1,634 1,643 1,614 1,619 187,400
2021/10/06 1,620 1,641 1,614 1,628 207,800
2021/10/05 1,610 1,642 1,605 1,616 247,100
2021/10/04 1,625 1,634 1,615 1,633 171,400
2021/10/01 1,606 1,611 1,587 1,600 206,900
2021/09/30 1,598 1,617 1,598 1,606 208,000
2021/09/29 1,582 1,598 1,570 1,598 148,700
2021/09/28 1,616 1,616 1,595 1,602 195,200
2021/09/27 1,608 1,648 1,608 1,624 223,000
2021/09/24 1,609 1,622 1,599 1,601 222,700
2021/09/22 1,591 1,607 1,586 1,590 237,200
2021/09/21 1,600 1,610 1,589 1,601 271,300
2021/09/17 1,620 1,642 1,614 1,628 486,400
2021/09/16 1,615 1,621 1,603 1,612 315,800
2021/09/15 1,647 1,650 1,624 1,626 261,600
2021/09/14 1,660 1,663 1,652 1,662 189,200
2021/09/13 1,668 1,670 1,659 1,669 165,300
2021/09/10 1,677 1,688 1,661 1,676 268,900
2021/09/09 1,695 1,707 1,677 1,683 128,900
2021/09/08 1,712 1,720 1,699 1,710 116,800
2021/09/07 1,712 1,715 1,688 1,708 160,300
2021/09/06 1,689 1,699 1,672 1,697 145,500
2021/09/03 1,664 1,692 1,658 1,686 164,600
2021/09/02 1,667 1,674 1,653 1,674 117,400
2021/09/01 1,662 1,672 1,659 1,671 93,900
2021/08/31 1,656 1,674 1,643 1,666 124,300
2021/08/30 1,670 1,680 1,648 1,675 131,400
2021/08/27 1,630 1,660 1,616 1,660 234,500
2021/08/26 1,599 1,630 1,596 1,628 140,400
2021/08/25 1,632 1,648 1,621 1,630 123,300
2021/08/24 1,630 1,652 1,622 1,646 153,100
2021/08/23 1,625 1,638 1,614 1,632 183,300
2021/08/20 1,600 1,614 1,591 1,598 270,100
2021/08/19 1,626 1,654 1,601 1,601 575,800
2021/08/18 1,635 1,652 1,632 1,634 445,600
2021/08/17 1,688 1,699 1,635 1,635 230,600
2021/08/16 1,678 1,690 1,663 1,671 166,500
2021/08/13 1,715 1,715 1,685 1,704 293,900
2021/08/12 1,792 1,792 1,764 1,769 69,500
2021/08/11 1,775 1,789 1,761 1,780 122,000
2021/08/10 1,734 1,772 1,721 1,750 133,000
2021/08/06 1,694 1,736 1,690 1,736 162,900
2021/08/05 1,692 1,709 1,680 1,695 152,700
2021/08/04 1,682 1,700 1,661 1,691 230,100
2021/08/03 1,710 1,730 1,672 1,682 450,000
2021/08/02 1,666 1,742 1,631 1,727 915,400
2021/07/30 1,912 1,915 1,843 1,850 182,600
2021/07/29 1,910 1,937 1,909 1,931 90,300
2021/07/28 1,929 1,932 1,911 1,915 87,100
2021/07/27 1,948 1,962 1,946 1,950 92,200
2021/07/26 1,946 1,949 1,920 1,929 118,900
2021/07/21 1,893 1,927 1,885 1,910 96,000
2021/07/20 1,864 1,896 1,862 1,881 98,400
2021/07/19 1,904 1,911 1,866 1,875 134,800
2021/07/16 1,915 1,949 1,914 1,928 106,100
2021/07/15 1,974 1,974 1,916 1,927 171,700
2021/07/14 2,005 2,013 1,973 1,975 166,700
2021/07/13 2,016 2,030 2,002 2,017 138,200
2021/07/12 1,954 1,991 1,954 1,989 90,100
2021/07/09 1,897 1,939 1,889 1,932 189,800
2021/07/08 1,988 1,991 1,928 1,928 180,900
2021/07/07 2,000 2,015 1,965 1,976 150,200
2021/07/06 2,049 2,052 2,030 2,037 66,500
2021/07/05 2,045 2,062 2,037 2,037 81,300
2021/07/02 2,037 2,087 2,035 2,067 113,600
2021/07/01 2,055 2,068 2,018 2,051 167,600
2021/06/30 2,100 2,113 2,068 2,070 122,800
2021/06/29 2,061 2,082 2,052 2,080 107,800
2021/06/28 2,082 2,104 2,065 2,083 93,500
2021/06/25 2,104 2,115 2,081 2,087 197,900
2021/06/24 2,106 2,118 2,085 2,092 196,000
2021/06/23 2,121 2,154 2,113 2,122 198,700
2021/06/22 2,058 2,129 2,043 2,120 152,700
2021/06/21 2,077 2,077 2,014 2,021 139,100
2021/06/18 2,121 2,124 2,087 2,088 97,900
2021/06/17 2,121 2,121 2,089 2,113 157,800
2021/06/16 2,145 2,164 2,119 2,135 113,500
2021/06/15 2,166 2,184 2,135 2,160 107,400
2021/06/14 2,175 2,196 2,150 2,183 161,400
2021/06/11 2,131 2,179 2,113 2,169 250,600
2021/06/10 2,098 2,139 2,090 2,131 152,200
2021/06/09 2,084 2,128 2,084 2,097 112,200
2021/06/08 2,050 2,097 2,049 2,093 152,100
2021/06/07 2,025 2,054 2,009 2,045 127,300
2021/06/04 2,011 2,030 2,000 2,013 61,000
2021/06/03 1,945 2,017 1,945 2,017 148,400
2021/06/02 1,959 1,980 1,943 1,958 259,800
2021/06/01 1,927 1,959 1,920 1,959 111,100
2021/05/31 1,918 1,943 1,908 1,921 113,400
2021/05/28 1,960 1,967 1,916 1,916 151,000
2021/05/27 1,940 1,961 1,936 1,936 147,500
2021/05/26 1,925 1,952 1,915 1,936 97,900
2021/05/25 1,955 1,955 1,928 1,932 62,100
2021/05/24 1,960 1,984 1,954 1,954 92,000
2021/05/21 1,939 1,948 1,926 1,932 94,700
2021/05/20 1,947 1,966 1,938 1,944 145,700
2021/05/19 1,948 1,964 1,947 1,959 140,700
2021/05/18 1,956 1,977 1,946 1,968 97,100
2021/05/17 1,922 1,938 1,903 1,933 101,700
2021/05/14 1,913 1,940 1,904 1,933 127,500
2021/05/13 1,900 1,938 1,882 1,882 196,400
2021/05/12 1,900 1,928 1,890 1,917 368,300
2021/05/11 2,020 2,051 1,985 1,992 252,200
2021/05/10 2,075 2,081 2,052 2,062 190,000
2021/05/07 2,083 2,093 2,046 2,081 232,900
2021/05/06 2,017 2,105 2,015 2,090 226,400
2021/04/30 2,003 2,076 2,002 2,046 178,900
2021/04/28 1,990 2,011 1,972 2,003 145,300
2021/04/27 2,012 2,041 2,004 2,023 139,900
2021/04/26 2,029 2,029 2,005 2,014 107,400
2021/04/23 2,002 2,043 1,998 2,027 106,800
2021/04/22 2,029 2,058 2,012 2,041 108,900
2021/04/21 2,055 2,060 1,987 1,996 191,600
2021/04/20 2,129 2,141 2,094 2,099 190,500
2021/04/19 2,164 2,176 2,160 2,168 113,100
2021/04/16 2,158 2,177 2,138 2,175 168,300
2021/04/15 2,178 2,206 2,161 2,172 156,300
2021/04/14 2,152 2,179 2,139 2,160 168,400
2021/04/13 2,117 2,144 2,117 2,127 177,900
2021/04/12 2,062 2,118 2,045 2,108 166,700
2021/04/09 2,060 2,085 2,052 2,059 111,800
2021/04/08 2,069 2,069 2,028 2,041 147,300
2021/04/07 2,048 2,080 2,046 2,080 114,900
2021/04/06 2,099 2,106 2,031 2,044 192,100
2021/04/05 2,120 2,120 2,088 2,093 132,500
2021/04/02 2,114 2,129 2,083 2,101 155,500
2021/04/01 2,098 2,108 2,082 2,094 187,700
2021/03/31 2,098 2,113 2,080 2,088 271,400
2021/03/30 2,121 2,125 2,100 2,116 348,000
2021/03/29 2,142 2,142 2,094 2,131 602,900
2021/03/26 2,099 2,133 2,096 2,115 314,500
2021/03/25 2,052 2,098 2,050 2,077 267,300
2021/03/24 2,103 2,107 2,015 2,021 421,800
2021/03/23 2,145 2,170 2,109 2,111 355,200
2021/03/22 2,110 2,170 2,109 2,158 506,500
2021/03/19 2,076 2,136 2,063 2,122 474,800
2021/03/18 2,061 2,083 2,026 2,050 274,000
2021/03/17 2,038 2,077 2,033 2,052 307,600
2021/03/16 1,999 2,037 1,976 2,034 252,600
2021/03/15 1,926 1,966 1,918 1,962 174,600
2021/03/12 1,932 1,932 1,901 1,912 180,700
2021/03/11 1,925 1,952 1,918 1,936 211,600
2021/03/10 1,919 1,926 1,894 1,916 138,200
2021/03/09 1,894 1,925 1,875 1,924 230,600
2021/03/08 1,874 1,874 1,841 1,850 140,700
2021/03/05 1,843 1,847 1,814 1,844 253,200
2021/03/04 1,849 1,861 1,818 1,830 141,400
2021/03/03 1,834 1,848 1,816 1,848 130,500
2021/03/02 1,838 1,839 1,810 1,813 147,900
2021/03/01 1,825 1,846 1,815 1,832 224,500
2021/02/26 1,877 1,877 1,812 1,812 322,100
2021/02/25 1,903 1,912 1,875 1,889 361,400
2021/02/24 1,896 1,928 1,888 1,896 335,200
2021/02/22 1,864 1,885 1,856 1,870 142,800
2021/02/19 1,867 1,872 1,827 1,839 226,200
2021/02/18 1,827 1,852 1,826 1,846 233,100
2021/02/17 1,794 1,833 1,794 1,831 187,000
2021/02/16 1,795 1,802 1,779 1,791 161,100
2021/02/15 1,803 1,806 1,777 1,789 167,000
2021/02/12 1,801 1,809 1,771 1,780 198,900
2021/02/10 1,750 1,778 1,730 1,769 180,800
2021/02/09 1,750 1,762 1,741 1,754 138,900
2021/02/08 1,730 1,748 1,717 1,744 224,300
2021/02/05 1,694 1,720 1,693 1,713 205,300
2021/02/04 1,683 1,724 1,683 1,693 255,000
2021/02/03 1,630 1,740 1,630 1,739 418,200
2021/02/02 1,646 1,720 1,645 1,680 365,000
2021/02/01 1,581 1,636 1,581 1,627 222,800
2021/01/29 1,617 1,617 1,574 1,574 327,500
2021/01/28 1,573 1,627 1,573 1,624 402,600
2021/01/27 1,587 1,619 1,580 1,619 207,300
2021/01/26 1,573 1,583 1,568 1,579 168,200
2021/01/25 1,565 1,588 1,562 1,588 182,100
2021/01/22 1,579 1,588 1,566 1,581 234,600
2021/01/21 1,600 1,624 1,595 1,601 184,800
2021/01/20 1,599 1,608 1,587 1,600 214,700
2021/01/19 1,609 1,614 1,599 1,601 138,900
2021/01/18 1,610 1,610 1,594 1,601 209,900
2021/01/15 1,656 1,672 1,613 1,614 420,400
2021/01/14 1,621 1,646 1,617 1,639 226,600
2021/01/13 1,637 1,640 1,624 1,631 183,300
2021/01/12 1,645 1,655 1,638 1,646 181,500
2021/01/08 1,650 1,670 1,645 1,666 157,600
2021/01/07 1,675 1,693 1,654 1,655 189,600
2021/01/06 1,654 1,682 1,647 1,681 102,700
2021/01/05 1,675 1,677 1,648 1,649 124,500
2021/01/04 1,700 1,705 1,678 1,684 132,300

このページの先頭へ