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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |