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 |
|---|---|---|---|---|---|
| 2026/05/12 | 3,085 | 3,090 | 3,085 | 3,085 | 24,700 |
| 2026/05/11 | 3,085 | 3,090 | 3,085 | 3,085 | 47,200 |
| 2026/05/08 | 3,085 | 3,090 | 3,085 | 3,085 | 318,200 |
| 2026/05/07 | 3,085 | 3,090 | 3,085 | 3,085 | 84,600 |
| 2026/05/01 | 3,085 | 3,085 | 3,075 | 3,080 | 133,800 |
| 2026/04/30 | 3,085 | 3,090 | 3,085 | 3,085 | 996,300 |
| 2026/04/28 | 3,085 | 3,090 | 3,085 | 3,085 | 225,500 |
| 2026/04/27 | 3,085 | 3,090 | 3,085 | 3,085 | 215,800 |
| 2026/04/24 | 3,085 | 3,090 | 3,085 | 3,085 | 33,900 |
| 2026/04/23 | 3,085 | 3,090 | 3,085 | 3,085 | 17,600 |
| 2026/04/22 | 3,085 | 3,090 | 3,085 | 3,085 | 32,700 |
| 2026/04/21 | 3,085 | 3,090 | 3,085 | 3,085 | 12,900 |
| 2026/04/20 | 3,085 | 3,090 | 3,085 | 3,085 | 19,200 |
| 2026/04/17 | 3,090 | 3,090 | 3,085 | 3,085 | 12,500 |
| 2026/04/16 | 3,085 | 3,090 | 3,085 | 3,085 | 17,300 |
| 2026/04/15 | 3,090 | 3,090 | 3,085 | 3,085 | 53,000 |
| 2026/04/14 | 3,085 | 3,090 | 3,085 | 3,085 | 92,900 |
| 2026/04/13 | 3,085 | 3,095 | 3,085 | 3,085 | 77,600 |
| 2026/04/10 | 3,090 | 3,095 | 3,085 | 3,085 | 68,100 |
| 2026/04/09 | 3,090 | 3,090 | 3,085 | 3,085 | 14,400 |
| 2026/04/08 | 3,090 | 3,090 | 3,085 | 3,085 | 31,100 |
| 2026/04/07 | 3,080 | 3,100 | 3,080 | 3,085 | 209,300 |
| 2026/04/06 | 3,080 | 3,085 | 3,080 | 3,080 | 35,000 |
| 2026/04/03 | 3,080 | 3,085 | 3,080 | 3,080 | 15,400 |
| 2026/03/27 | 3,085 | 3,090 | 3,080 | 3,085 | 108,400 |
| 2026/03/26 | 3,085 | 3,085 | 3,080 | 3,085 | 48,400 |
| 2026/03/25 | 3,085 | 3,085 | 3,080 | 3,085 | 43,700 |
| 2026/03/24 | 3,085 | 3,090 | 3,080 | 3,085 | 123,300 |
| 2026/03/23 | 3,080 | 3,085 | 3,080 | 3,085 | 28,600 |
| 2026/03/19 | 3,080 | 3,085 | 3,080 | 3,080 | 61,700 |
| 2026/03/18 | 3,085 | 3,085 | 3,080 | 3,085 | 36,800 |
| 2026/03/17 | 3,080 | 3,085 | 3,080 | 3,080 | 44,800 |
| 2026/03/16 | 3,085 | 3,085 | 3,080 | 3,085 | 20,400 |
| 2026/03/13 | 3,085 | 3,085 | 3,080 | 3,080 | 60,700 |
| 2026/03/12 | 3,080 | 3,085 | 3,080 | 3,080 | 49,600 |
| 2026/03/11 | 3,085 | 3,085 | 3,070 | 3,080 | 745,300 |
| 2026/03/10 | 3,085 | 3,085 | 3,080 | 3,080 | 59,900 |
| 2026/03/09 | 3,080 | 3,090 | 3,080 | 3,080 | 84,400 |
| 2026/03/06 | 3,080 | 3,085 | 3,080 | 3,080 | 48,100 |
| 2026/03/05 | 3,085 | 3,090 | 3,080 | 3,080 | 71,100 |
| 2026/03/04 | 3,085 | 3,095 | 3,080 | 3,085 | 114,900 |
| 2026/03/03 | 3,095 | 3,100 | 3,085 | 3,085 | 113,800 |
| 2026/03/02 | 3,110 | 3,130 | 3,090 | 3,110 | 150,300 |
| 2026/02/27 | 3,090 | 3,225 | 3,075 | 3,225 | 425,500 |
| 2026/02/26 | 3,105 | 3,130 | 3,090 | 3,105 | 216,200 |
| 2026/02/25 | 3,080 | 3,110 | 3,075 | 3,105 | 84,400 |
| 2026/02/24 | 3,100 | 3,100 | 3,075 | 3,080 | 69,300 |
| 2026/02/20 | 3,110 | 3,115 | 3,095 | 3,095 | 559,000 |
| 2026/02/19 | 3,105 | 3,110 | 3,100 | 3,100 | 168,400 |
| 2026/02/18 | 3,105 | 3,110 | 3,095 | 3,105 | 181,500 |
| 2026/02/17 | 3,110 | 3,110 | 3,100 | 3,105 | 118,100 |
| 2026/02/16 | 3,105 | 3,115 | 3,095 | 3,110 | 91,000 |
| 2026/02/13 | 3,115 | 3,125 | 3,105 | 3,105 | 125,000 |
| 2026/02/12 | 3,140 | 3,145 | 3,110 | 3,110 | 256,400 |
| 2026/02/10 | 3,140 | 3,145 | 3,110 | 3,120 | 231,200 |
| 2026/02/09 | 3,155 | 3,175 | 3,140 | 3,160 | 242,400 |
| 2026/02/06 | 3,170 | 3,175 | 3,130 | 3,130 | 72,800 |
| 2026/02/05 | 3,185 | 3,190 | 3,160 | 3,165 | 93,400 |
| 2026/02/04 | 3,185 | 3,195 | 3,170 | 3,185 | 84,300 |
| 2026/02/03 | 3,170 | 3,190 | 3,165 | 3,190 | 134,300 |
| 2026/02/02 | 3,175 | 3,190 | 3,170 | 3,175 | 96,800 |
| 2026/01/30 | 3,170 | 3,180 | 3,165 | 3,165 | 73,800 |
| 2026/01/29 | 3,165 | 3,180 | 3,155 | 3,170 | 248,400 |
| 2026/01/28 | 3,145 | 3,160 | 3,135 | 3,150 | 171,300 |
| 2026/01/27 | 3,125 | 3,145 | 3,125 | 3,140 | 59,000 |
| 2026/01/26 | 3,135 | 3,155 | 3,125 | 3,135 | 74,700 |
| 2026/01/23 | 3,140 | 3,160 | 3,120 | 3,150 | 62,000 |
| 2026/01/22 | 3,150 | 3,170 | 3,130 | 3,140 | 47,300 |
| 2026/01/21 | 3,180 | 3,185 | 3,140 | 3,155 | 68,800 |
| 2026/01/20 | 3,160 | 3,210 | 3,150 | 3,190 | 118,600 |
| 2026/01/19 | 3,165 | 3,180 | 3,150 | 3,170 | 94,000 |
| 2026/01/16 | 3,110 | 3,180 | 3,110 | 3,165 | 331,900 |
| 2026/01/15 | 3,080 | 3,110 | 3,070 | 3,100 | 331,500 |
| 2026/01/14 | 3,080 | 3,150 | 3,065 | 3,070 | 1,154,500 |
| 2026/01/13 | 2,815 | 2,817 | 2,797 | 2,808 | 165,700 |
| 2026/01/09 | 2,800 | 2,848 | 2,797 | 2,845 | 273,800 |
| 2026/01/08 | 2,773 | 2,801 | 2,773 | 2,797 | 179,500 |
| 2026/01/07 | 2,786 | 2,802 | 2,778 | 2,795 | 126,200 |
| 2026/01/06 | 2,763 | 2,789 | 2,762 | 2,786 | 99,300 |
| 2026/01/05 | 2,704 | 2,771 | 2,704 | 2,764 | 289,100 |