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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,281 | 1,291 | 1,277 | 1,283 | 112,900 |
| 2024/12/27 | 1,279 | 1,285 | 1,270 | 1,282 | 104,800 |
| 2024/12/26 | 1,269 | 1,279 | 1,264 | 1,278 | 151,800 |
| 2024/12/25 | 1,281 | 1,284 | 1,258 | 1,269 | 84,500 |
| 2024/12/24 | 1,290 | 1,292 | 1,281 | 1,284 | 72,800 |
| 2024/12/23 | 1,300 | 1,301 | 1,290 | 1,290 | 65,400 |
| 2024/12/20 | 1,298 | 1,303 | 1,292 | 1,293 | 121,900 |
| 2024/12/19 | 1,290 | 1,308 | 1,290 | 1,304 | 111,600 |
| 2024/12/18 | 1,311 | 1,311 | 1,299 | 1,302 | 91,400 |
| 2024/12/17 | 1,304 | 1,324 | 1,302 | 1,317 | 158,500 |
| 2024/12/16 | 1,310 | 1,310 | 1,297 | 1,299 | 100,000 |
| 2024/12/13 | 1,308 | 1,314 | 1,302 | 1,306 | 141,300 |
| 2024/12/12 | 1,311 | 1,317 | 1,303 | 1,316 | 140,400 |
| 2024/12/11 | 1,300 | 1,316 | 1,292 | 1,309 | 116,000 |
| 2024/12/10 | 1,310 | 1,310 | 1,284 | 1,291 | 159,500 |
| 2024/12/09 | 1,310 | 1,312 | 1,296 | 1,300 | 102,800 |
| 2024/12/06 | 1,304 | 1,312 | 1,302 | 1,305 | 90,200 |
| 2024/12/05 | 1,307 | 1,313 | 1,292 | 1,299 | 148,600 |
| 2024/12/04 | 1,289 | 1,313 | 1,289 | 1,302 | 142,800 |
| 2024/12/03 | 1,296 | 1,305 | 1,294 | 1,294 | 88,800 |
| 2024/12/02 | 1,296 | 1,306 | 1,285 | 1,286 | 117,000 |
| 2024/11/29 | 1,290 | 1,309 | 1,290 | 1,296 | 164,200 |
| 2024/11/28 | 1,287 | 1,298 | 1,280 | 1,283 | 144,300 |
| 2024/11/27 | 1,268 | 1,292 | 1,253 | 1,286 | 263,000 |
| 2024/11/26 | 1,253 | 1,303 | 1,248 | 1,295 | 383,300 |
| 2024/11/25 | 1,228 | 1,257 | 1,224 | 1,243 | 1,572,900 |
| 2024/11/22 | 1,230 | 1,237 | 1,225 | 1,234 | 175,000 |
| 2024/11/21 | 1,240 | 1,245 | 1,219 | 1,224 | 238,600 |
| 2024/11/20 | 1,242 | 1,252 | 1,230 | 1,239 | 217,800 |
| 2024/11/19 | 1,220 | 1,241 | 1,218 | 1,234 | 174,200 |
| 2024/11/18 | 1,209 | 1,220 | 1,208 | 1,220 | 136,400 |
| 2024/11/15 | 1,226 | 1,229 | 1,213 | 1,218 | 157,900 |
| 2024/11/14 | 1,248 | 1,248 | 1,225 | 1,225 | 118,700 |
| 2024/11/13 | 1,239 | 1,248 | 1,238 | 1,244 | 110,200 |
| 2024/11/12 | 1,226 | 1,242 | 1,225 | 1,238 | 125,200 |
| 2024/11/11 | 1,194 | 1,227 | 1,191 | 1,219 | 269,200 |
| 2024/11/08 | 1,215 | 1,226 | 1,203 | 1,224 | 258,900 |
| 2024/11/07 | 1,235 | 1,238 | 1,201 | 1,214 | 385,000 |
| 2024/11/06 | 1,227 | 1,244 | 1,223 | 1,225 | 188,600 |
| 2024/11/05 | 1,221 | 1,232 | 1,220 | 1,232 | 120,700 |
| 2024/11/01 | 1,239 | 1,243 | 1,221 | 1,221 | 124,800 |
| 2024/10/31 | 1,260 | 1,264 | 1,252 | 1,258 | 94,500 |
| 2024/10/30 | 1,251 | 1,260 | 1,244 | 1,255 | 453,200 |
| 2024/10/29 | 1,252 | 1,261 | 1,242 | 1,251 | 80,800 |
| 2024/10/28 | 1,232 | 1,248 | 1,222 | 1,244 | 169,100 |
| 2024/10/25 | 1,232 | 1,235 | 1,219 | 1,223 | 91,800 |
| 2024/10/24 | 1,231 | 1,239 | 1,225 | 1,232 | 100,500 |
| 2024/10/23 | 1,253 | 1,255 | 1,236 | 1,239 | 71,000 |
| 2024/10/22 | 1,253 | 1,258 | 1,243 | 1,252 | 103,200 |
| 2024/10/21 | 1,276 | 1,276 | 1,258 | 1,260 | 66,000 |
| 2024/10/18 | 1,272 | 1,280 | 1,266 | 1,276 | 64,100 |
| 2024/10/17 | 1,275 | 1,287 | 1,269 | 1,271 | 108,000 |
| 2024/10/16 | 1,281 | 1,304 | 1,273 | 1,275 | 198,800 |
| 2024/10/15 | 1,280 | 1,294 | 1,271 | 1,291 | 260,600 |
| 2024/10/11 | 1,270 | 1,278 | 1,263 | 1,274 | 173,600 |
| 2024/10/10 | 1,253 | 1,275 | 1,252 | 1,275 | 133,300 |
| 2024/10/09 | 1,250 | 1,260 | 1,245 | 1,256 | 116,700 |
| 2024/10/08 | 1,262 | 1,270 | 1,241 | 1,249 | 130,500 |
| 2024/10/07 | 1,288 | 1,289 | 1,270 | 1,271 | 113,400 |
| 2024/10/04 | 1,270 | 1,285 | 1,261 | 1,284 | 154,000 |
| 2024/10/03 | 1,273 | 1,276 | 1,256 | 1,267 | 208,600 |
| 2024/10/02 | 1,253 | 1,267 | 1,250 | 1,265 | 178,900 |
| 2024/10/01 | 1,239 | 1,260 | 1,236 | 1,253 | 139,000 |
| 2024/09/30 | 1,229 | 1,245 | 1,227 | 1,239 | 125,700 |
| 2024/09/27 | 1,235 | 1,262 | 1,234 | 1,259 | 230,900 |
| 2024/09/26 | 1,250 | 1,264 | 1,242 | 1,260 | 240,900 |
| 2024/09/25 | 1,231 | 1,249 | 1,231 | 1,248 | 102,100 |
| 2024/09/24 | 1,241 | 1,245 | 1,226 | 1,229 | 126,100 |
| 2024/09/20 | 1,226 | 1,235 | 1,220 | 1,235 | 238,600 |
| 2024/09/19 | 1,211 | 1,223 | 1,210 | 1,219 | 105,000 |
| 2024/09/18 | 1,219 | 1,219 | 1,201 | 1,210 | 91,300 |
| 2024/09/17 | 1,210 | 1,215 | 1,200 | 1,210 | 113,400 |
| 2024/09/13 | 1,209 | 1,217 | 1,205 | 1,213 | 107,900 |
| 2024/09/12 | 1,214 | 1,224 | 1,211 | 1,212 | 70,600 |
| 2024/09/11 | 1,228 | 1,228 | 1,207 | 1,212 | 93,700 |
| 2024/09/10 | 1,229 | 1,239 | 1,229 | 1,229 | 87,700 |
| 2024/09/09 | 1,223 | 1,235 | 1,217 | 1,229 | 73,200 |
| 2024/09/06 | 1,239 | 1,248 | 1,235 | 1,239 | 109,200 |
| 2024/09/05 | 1,220 | 1,238 | 1,220 | 1,234 | 77,200 |
| 2024/09/04 | 1,225 | 1,236 | 1,218 | 1,223 | 94,900 |
| 2024/09/03 | 1,235 | 1,238 | 1,231 | 1,238 | 42,400 |
| 2024/09/02 | 1,238 | 1,240 | 1,223 | 1,230 | 70,800 |
| 2024/08/30 | 1,235 | 1,253 | 1,235 | 1,244 | 157,800 |
| 2024/08/29 | 1,240 | 1,240 | 1,227 | 1,229 | 74,400 |
| 2024/08/28 | 1,240 | 1,243 | 1,227 | 1,238 | 100,800 |
| 2024/08/27 | 1,238 | 1,245 | 1,237 | 1,244 | 88,500 |
| 2024/08/26 | 1,235 | 1,242 | 1,224 | 1,238 | 148,600 |
| 2024/08/23 | 1,208 | 1,245 | 1,208 | 1,237 | 158,800 |
| 2024/08/22 | 1,212 | 1,214 | 1,206 | 1,207 | 55,400 |
| 2024/08/21 | 1,207 | 1,216 | 1,206 | 1,212 | 98,900 |
| 2024/08/20 | 1,200 | 1,216 | 1,198 | 1,211 | 84,100 |
| 2024/08/19 | 1,208 | 1,208 | 1,189 | 1,192 | 131,100 |
| 2024/08/16 | 1,210 | 1,216 | 1,203 | 1,211 | 113,800 |
| 2024/08/15 | 1,194 | 1,207 | 1,186 | 1,205 | 158,200 |
| 2024/08/14 | 1,195 | 1,195 | 1,180 | 1,187 | 105,100 |
| 2024/08/13 | 1,164 | 1,189 | 1,156 | 1,188 | 153,600 |
| 2024/08/09 | 1,177 | 1,184 | 1,147 | 1,166 | 232,800 |
| 2024/08/08 | 1,151 | 1,179 | 1,143 | 1,162 | 228,400 |
| 2024/08/07 | 1,130 | 1,197 | 1,117 | 1,173 | 454,600 |
| 2024/08/06 | 1,165 | 1,200 | 1,153 | 1,190 | 461,200 |
| 2024/08/05 | 1,189 | 1,205 | 1,107 | 1,116 | 525,400 |
| 2024/08/02 | 1,235 | 1,235 | 1,206 | 1,208 | 190,300 |
| 2024/08/01 | 1,262 | 1,262 | 1,240 | 1,247 | 114,000 |
| 2024/07/31 | 1,257 | 1,273 | 1,251 | 1,273 | 162,400 |
| 2024/07/30 | 1,253 | 1,259 | 1,251 | 1,257 | 95,900 |
| 2024/07/29 | 1,250 | 1,259 | 1,242 | 1,259 | 178,100 |
| 2024/07/26 | 1,244 | 1,250 | 1,233 | 1,243 | 100,200 |
| 2024/07/25 | 1,232 | 1,248 | 1,229 | 1,243 | 128,300 |
| 2024/07/24 | 1,245 | 1,246 | 1,234 | 1,237 | 126,600 |
| 2024/07/23 | 1,252 | 1,255 | 1,239 | 1,249 | 175,400 |
| 2024/07/22 | 1,243 | 1,255 | 1,243 | 1,255 | 203,400 |
| 2024/07/19 | 1,240 | 1,242 | 1,229 | 1,235 | 165,400 |
| 2024/07/18 | 1,236 | 1,250 | 1,235 | 1,246 | 228,200 |
| 2024/07/17 | 1,230 | 1,239 | 1,221 | 1,238 | 167,700 |
| 2024/07/16 | 1,236 | 1,238 | 1,223 | 1,224 | 104,300 |
| 2024/07/12 | 1,223 | 1,236 | 1,220 | 1,231 | 140,000 |
| 2024/07/11 | 1,226 | 1,229 | 1,220 | 1,226 | 114,300 |
| 2024/07/10 | 1,212 | 1,225 | 1,210 | 1,222 | 178,100 |
| 2024/07/09 | 1,206 | 1,213 | 1,203 | 1,209 | 87,600 |
| 2024/07/08 | 1,215 | 1,215 | 1,201 | 1,201 | 138,000 |
| 2024/07/05 | 1,229 | 1,233 | 1,211 | 1,212 | 112,400 |
| 2024/07/04 | 1,219 | 1,229 | 1,215 | 1,226 | 205,500 |
| 2024/07/03 | 1,210 | 1,219 | 1,205 | 1,216 | 221,100 |
| 2024/07/02 | 1,212 | 1,212 | 1,200 | 1,202 | 290,800 |
| 2024/07/01 | 1,211 | 1,213 | 1,206 | 1,210 | 183,600 |
| 2024/06/28 | 1,223 | 1,224 | 1,207 | 1,209 | 186,500 |
| 2024/06/27 | 1,231 | 1,234 | 1,224 | 1,234 | 139,300 |
| 2024/06/26 | 1,231 | 1,240 | 1,229 | 1,238 | 131,000 |
| 2024/06/25 | 1,219 | 1,234 | 1,218 | 1,233 | 176,600 |
| 2024/06/24 | 1,224 | 1,227 | 1,218 | 1,219 | 94,900 |
| 2024/06/21 | 1,224 | 1,225 | 1,216 | 1,218 | 175,000 |
| 2024/06/20 | 1,213 | 1,224 | 1,209 | 1,224 | 154,600 |
| 2024/06/19 | 1,211 | 1,215 | 1,209 | 1,215 | 60,000 |
| 2024/06/18 | 1,210 | 1,215 | 1,204 | 1,212 | 131,700 |
| 2024/06/17 | 1,201 | 1,209 | 1,197 | 1,209 | 127,800 |
| 2024/06/14 | 1,195 | 1,217 | 1,195 | 1,212 | 172,900 |
| 2024/06/13 | 1,211 | 1,212 | 1,195 | 1,195 | 138,100 |
| 2024/06/12 | 1,215 | 1,220 | 1,210 | 1,211 | 116,000 |
| 2024/06/11 | 1,221 | 1,222 | 1,209 | 1,213 | 120,700 |
| 2024/06/10 | 1,212 | 1,219 | 1,204 | 1,217 | 119,300 |
| 2024/06/07 | 1,207 | 1,216 | 1,205 | 1,216 | 97,700 |
| 2024/06/06 | 1,215 | 1,220 | 1,204 | 1,219 | 142,100 |
| 2024/06/05 | 1,211 | 1,221 | 1,199 | 1,220 | 212,700 |
| 2024/06/04 | 1,202 | 1,214 | 1,197 | 1,203 | 146,300 |
| 2024/06/03 | 1,199 | 1,212 | 1,199 | 1,206 | 143,800 |
| 2024/05/31 | 1,198 | 1,200 | 1,187 | 1,193 | 132,500 |
| 2024/05/30 | 1,185 | 1,194 | 1,175 | 1,191 | 150,400 |
| 2024/05/29 | 1,197 | 1,200 | 1,188 | 1,188 | 139,400 |
| 2024/05/28 | 1,226 | 1,227 | 1,197 | 1,198 | 222,300 |
| 2024/05/27 | 1,238 | 1,238 | 1,216 | 1,228 | 171,800 |
| 2024/05/24 | 1,190 | 1,215 | 1,186 | 1,212 | 262,100 |
| 2024/05/23 | 1,208 | 1,208 | 1,193 | 1,194 | 265,700 |
| 2024/05/22 | 1,210 | 1,217 | 1,206 | 1,208 | 134,700 |
| 2024/05/21 | 1,226 | 1,226 | 1,209 | 1,211 | 160,200 |
| 2024/05/20 | 1,218 | 1,226 | 1,211 | 1,216 | 138,700 |
| 2024/05/17 | 1,231 | 1,233 | 1,210 | 1,213 | 286,700 |
| 2024/05/16 | 1,218 | 1,240 | 1,218 | 1,236 | 329,200 |
| 2024/05/15 | 1,270 | 1,275 | 1,211 | 1,212 | 934,000 |
| 2024/05/14 | 1,357 | 1,380 | 1,357 | 1,380 | 243,100 |
| 2024/05/13 | 1,354 | 1,362 | 1,344 | 1,351 | 125,000 |
| 2024/05/10 | 1,350 | 1,352 | 1,335 | 1,349 | 94,000 |
| 2024/05/09 | 1,347 | 1,355 | 1,339 | 1,348 | 219,100 |
| 2024/05/08 | 1,337 | 1,350 | 1,325 | 1,329 | 158,000 |
| 2024/05/07 | 1,322 | 1,338 | 1,321 | 1,336 | 175,500 |
| 2024/05/02 | 1,319 | 1,320 | 1,307 | 1,315 | 140,300 |
| 2024/05/01 | 1,300 | 1,334 | 1,298 | 1,328 | 222,400 |
| 2024/04/30 | 1,306 | 1,310 | 1,293 | 1,300 | 156,300 |
| 2024/04/26 | 1,295 | 1,312 | 1,288 | 1,312 | 165,900 |
| 2024/04/25 | 1,309 | 1,312 | 1,296 | 1,302 | 187,000 |
| 2024/04/24 | 1,305 | 1,312 | 1,300 | 1,306 | 120,400 |
| 2024/04/23 | 1,310 | 1,313 | 1,302 | 1,305 | 131,500 |
| 2024/04/22 | 1,284 | 1,311 | 1,283 | 1,311 | 171,400 |
| 2024/04/19 | 1,280 | 1,288 | 1,265 | 1,266 | 218,300 |
| 2024/04/18 | 1,270 | 1,286 | 1,270 | 1,280 | 82,400 |
| 2024/04/17 | 1,291 | 1,291 | 1,266 | 1,266 | 212,800 |
| 2024/04/16 | 1,296 | 1,297 | 1,286 | 1,290 | 119,800 |
| 2024/04/15 | 1,305 | 1,306 | 1,291 | 1,294 | 161,800 |
| 2024/04/12 | 1,306 | 1,315 | 1,305 | 1,313 | 68,200 |
| 2024/04/11 | 1,315 | 1,319 | 1,303 | 1,303 | 173,900 |
| 2024/04/10 | 1,320 | 1,326 | 1,316 | 1,317 | 98,600 |
| 2024/04/09 | 1,317 | 1,319 | 1,306 | 1,312 | 159,700 |
| 2024/04/08 | 1,300 | 1,311 | 1,296 | 1,305 | 153,700 |
| 2024/04/05 | 1,294 | 1,304 | 1,284 | 1,304 | 187,600 |
| 2024/04/04 | 1,299 | 1,305 | 1,292 | 1,299 | 169,900 |
| 2024/04/03 | 1,305 | 1,308 | 1,297 | 1,297 | 215,900 |
| 2024/04/02 | 1,332 | 1,333 | 1,310 | 1,312 | 256,800 |
| 2024/04/01 | 1,349 | 1,350 | 1,335 | 1,340 | 135,600 |
| 2024/03/29 | 1,335 | 1,358 | 1,332 | 1,350 | 187,600 |
| 2024/03/28 | 1,348 | 1,354 | 1,332 | 1,333 | 335,000 |
| 2024/03/27 | 1,377 | 1,385 | 1,371 | 1,379 | 556,400 |
| 2024/03/26 | 1,360 | 1,378 | 1,352 | 1,377 | 356,300 |
| 2024/03/25 | 1,379 | 1,389 | 1,363 | 1,372 | 580,300 |
| 2024/03/22 | 1,342 | 1,354 | 1,335 | 1,339 | 320,000 |
| 2024/03/21 | 1,338 | 1,348 | 1,335 | 1,341 | 253,900 |
| 2024/03/19 | 1,317 | 1,326 | 1,311 | 1,323 | 132,500 |
| 2024/03/18 | 1,328 | 1,333 | 1,322 | 1,326 | 198,400 |
| 2024/03/15 | 1,312 | 1,320 | 1,306 | 1,314 | 174,700 |
| 2024/03/14 | 1,315 | 1,318 | 1,305 | 1,308 | 226,600 |
| 2024/03/13 | 1,336 | 1,336 | 1,307 | 1,310 | 227,200 |
| 2024/03/12 | 1,324 | 1,329 | 1,311 | 1,329 | 148,000 |
| 2024/03/11 | 1,321 | 1,336 | 1,317 | 1,328 | 204,000 |
| 2024/03/08 | 1,320 | 1,332 | 1,314 | 1,314 | 225,700 |
| 2024/03/07 | 1,317 | 1,327 | 1,313 | 1,323 | 185,400 |
| 2024/03/06 | 1,308 | 1,323 | 1,305 | 1,315 | 124,400 |
| 2024/03/05 | 1,318 | 1,324 | 1,303 | 1,310 | 126,800 |
| 2024/03/04 | 1,321 | 1,324 | 1,307 | 1,308 | 189,700 |
| 2024/03/01 | 1,349 | 1,349 | 1,328 | 1,330 | 131,700 |
| 2024/02/29 | 1,338 | 1,346 | 1,333 | 1,338 | 189,600 |
| 2024/02/28 | 1,350 | 1,350 | 1,333 | 1,338 | 202,100 |
| 2024/02/27 | 1,341 | 1,365 | 1,337 | 1,361 | 300,300 |
| 2024/02/26 | 1,329 | 1,341 | 1,329 | 1,330 | 289,800 |
| 2024/02/22 | 1,320 | 1,321 | 1,311 | 1,321 | 120,300 |
| 2024/02/21 | 1,331 | 1,332 | 1,312 | 1,315 | 131,300 |
| 2024/02/20 | 1,316 | 1,329 | 1,315 | 1,325 | 179,600 |
| 2024/02/19 | 1,293 | 1,313 | 1,293 | 1,311 | 120,400 |
| 2024/02/16 | 1,286 | 1,293 | 1,277 | 1,290 | 146,100 |
| 2024/02/15 | 1,287 | 1,288 | 1,274 | 1,274 | 171,600 |
| 2024/02/14 | 1,310 | 1,310 | 1,275 | 1,278 | 301,200 |
| 2024/02/13 | 1,310 | 1,315 | 1,295 | 1,315 | 294,100 |
| 2024/02/09 | 1,293 | 1,308 | 1,287 | 1,302 | 214,300 |
| 2024/02/08 | 1,308 | 1,309 | 1,291 | 1,297 | 352,600 |
| 2024/02/07 | 1,329 | 1,329 | 1,302 | 1,315 | 304,200 |
| 2024/02/06 | 1,314 | 1,342 | 1,313 | 1,334 | 332,300 |
| 2024/02/05 | 1,313 | 1,321 | 1,302 | 1,306 | 445,100 |
| 2024/02/02 | 1,300 | 1,307 | 1,297 | 1,302 | 279,500 |
| 2024/02/01 | 1,285 | 1,296 | 1,278 | 1,291 | 213,800 |
| 2024/01/31 | 1,279 | 1,287 | 1,274 | 1,287 | 126,800 |
| 2024/01/30 | 1,287 | 1,287 | 1,274 | 1,279 | 147,300 |
| 2024/01/29 | 1,278 | 1,283 | 1,273 | 1,281 | 135,500 |
| 2024/01/26 | 1,282 | 1,284 | 1,270 | 1,270 | 172,800 |
| 2024/01/25 | 1,279 | 1,283 | 1,275 | 1,281 | 126,200 |
| 2024/01/24 | 1,283 | 1,288 | 1,277 | 1,281 | 116,300 |
| 2024/01/23 | 1,288 | 1,292 | 1,284 | 1,287 | 121,400 |
| 2024/01/22 | 1,276 | 1,287 | 1,269 | 1,287 | 147,000 |
| 2024/01/19 | 1,265 | 1,278 | 1,264 | 1,275 | 192,700 |
| 2024/01/18 | 1,279 | 1,279 | 1,263 | 1,264 | 205,900 |
| 2024/01/17 | 1,292 | 1,294 | 1,272 | 1,272 | 232,000 |
| 2024/01/16 | 1,300 | 1,305 | 1,285 | 1,285 | 181,500 |
| 2024/01/15 | 1,303 | 1,303 | 1,291 | 1,302 | 137,000 |
| 2024/01/12 | 1,306 | 1,309 | 1,294 | 1,302 | 173,100 |
| 2024/01/11 | 1,315 | 1,316 | 1,302 | 1,303 | 173,600 |
| 2024/01/10 | 1,303 | 1,312 | 1,298 | 1,309 | 180,200 |
| 2024/01/09 | 1,285 | 1,297 | 1,285 | 1,297 | 255,600 |
| 2024/01/05 | 1,284 | 1,284 | 1,272 | 1,280 | 187,800 |
| 2024/01/04 | 1,272 | 1,276 | 1,258 | 1,276 | 308,100 |