2652 (株)まんだらけ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 515 | 519 | 498 | 507 | 284,000 | 507 |
| 2024-05-01 | 520 | 532 | 514 | 526 | 161,800 | 526 |
| 2024-04-30 | 540 | 541 | 524 | 527 | 142,200 | 527 |
| 2024-04-26 | 534 | 550 | 494 | 531 | 271,300 | 531 |
| 2024-04-25 | 2,761 | 2,774 | 2,691 | 2,703 | 63,200 | 540.60 |
| 2024-04-24 | 2,828 | 2,845 | 2,746 | 2,779 | 60,700 | 555.80 |
| 2024-04-23 | 2,690 | 2,797 | 2,690 | 2,797 | 63,900 | 559.40 |
| 2024-04-22 | 2,594 | 2,688 | 2,578 | 2,687 | 49,000 | 537.40 |
| 2024-04-19 | 2,647 | 2,681 | 2,562 | 2,573 | 60,900 | 514.60 |
| 2024-04-18 | 2,626 | 2,713 | 2,614 | 2,618 | 58,900 | 523.60 |
| 2024-04-17 | 2,800 | 2,829 | 2,646 | 2,664 | 74,900 | 532.80 |
| 2024-04-16 | 2,712 | 2,776 | 2,698 | 2,762 | 47,700 | 552.40 |
| 2024-04-15 | 2,744 | 2,824 | 2,716 | 2,733 | 56,900 | 546.60 |
| 2024-04-12 | 2,845 | 2,845 | 2,736 | 2,765 | 72,100 | 553 |
| 2024-04-11 | 2,902 | 2,932 | 2,800 | 2,869 | 83,200 | 573.80 |
| 2024-04-10 | 3,040 | 3,100 | 2,876 | 2,900 | 182,500 | 580 |
| 2024-04-09 | 2,831 | 3,140 | 2,804 | 2,997 | 383,500 | 599.40 |
| 2024-04-08 | 2,709 | 2,888 | 2,672 | 2,881 | 128,700 | 576.20 |
| 2024-04-05 | 2,558 | 2,670 | 2,550 | 2,651 | 63,200 | 530.20 |
| 2024-04-04 | 2,580 | 2,636 | 2,542 | 2,608 | 57,700 | 521.60 |
| 2024-04-03 | 2,500 | 2,605 | 2,476 | 2,571 | 73,100 | 514.20 |
| 2024-04-02 | 2,600 | 2,648 | 2,500 | 2,535 | 75,700 | 507 |
| 2024-04-01 | 2,710 | 2,710 | 2,556 | 2,597 | 159,600 | 519.40 |
| 2024-03-29 | 2,756 | 2,820 | 2,738 | 2,794 | 92,900 | 558.80 |
| 2024-03-28 | 2,890 | 2,940 | 2,706 | 2,706 | 133,100 | 541.20 |
| 2024-03-27 | 2,802 | 2,844 | 2,762 | 2,835 | 84,300 | 113.40 |
| 2024-03-26 | 2,829 | 2,861 | 2,770 | 2,824 | 73,000 | 112.96 |
| 2024-03-25 | 2,825 | 2,877 | 2,734 | 2,799 | 92,100 | 111.96 |
| 2024-03-22 | 2,746 | 2,837 | 2,706 | 2,798 | 148,000 | 111.92 |
| 2024-03-21 | 2,420 | 2,797 | 2,420 | 2,788 | 249,100 | 111.52 |
| 2024-03-19 | 2,415 | 2,457 | 2,391 | 2,408 | 24,500 | 96.32 |
| 2024-03-18 | 2,499 | 2,499 | 2,379 | 2,415 | 70,600 | 96.60 |
| 2024-03-15 | 2,452 | 2,522 | 2,447 | 2,499 | 53,400 | 99.96 |
| 2024-03-14 | 2,462 | 2,529 | 2,460 | 2,475 | 68,800 | 99 |
| 2024-03-13 | 2,450 | 2,519 | 2,430 | 2,453 | 97,300 | 98.12 |
| 2024-03-12 | 2,279 | 2,440 | 2,245 | 2,412 | 92,300 | 96.48 |
| 2024-03-11 | 2,350 | 2,435 | 2,311 | 2,338 | 102,700 | 93.52 |
| 2024-03-08 | 2,200 | 2,420 | 2,189 | 2,370 | 202,700 | 94.80 |
| 2024-03-07 | 2,209 | 2,230 | 2,166 | 2,200 | 67,600 | 88 |
| 2024-03-06 | 2,235 | 2,255 | 2,160 | 2,232 | 110,400 | 89.28 |
| 2024-03-05 | 2,136 | 2,309 | 2,100 | 2,279 | 362,800 | 91.16 |
| 2024-03-04 | 2,036 | 2,038 | 1,993 | 2,010 | 69,000 | 80.40 |
| 2024-03-01 | 2,139 | 2,140 | 2,002 | 2,036 | 110,200 | 81.44 |
| 2024-02-29 | 2,136 | 2,152 | 2,094 | 2,127 | 45,700 | 85.08 |
| 2024-02-28 | 2,084 | 2,148 | 2,084 | 2,126 | 50,200 | 85.04 |
| 2024-02-27 | 2,086 | 2,107 | 2,043 | 2,048 | 36,500 | 81.92 |
| 2024-02-26 | 2,076 | 2,101 | 2,047 | 2,082 | 50,700 | 83.28 |
| 2024-02-22 | 2,111 | 2,141 | 2,041 | 2,083 | 70,600 | 83.32 |
| 2024-02-21 | 2,195 | 2,196 | 2,098 | 2,110 | 66,600 | 84.40 |
| 2024-02-20 | 2,120 | 2,240 | 2,095 | 2,221 | 86,100 | 88.84 |
| 2024-02-19 | 2,100 | 2,179 | 2,083 | 2,111 | 54,000 | 84.44 |
| 2024-02-16 | 2,218 | 2,218 | 2,060 | 2,109 | 200,200 | 84.36 |
| 2024-02-15 | 2,352 | 2,352 | 2,200 | 2,210 | 238,100 | 88.40 |
| 2024-02-14 | 2,400 | 2,449 | 2,351 | 2,428 | 102,000 | 97.12 |
| 2024-02-13 | 2,436 | 2,463 | 2,405 | 2,436 | 74,700 | 97.44 |
| 2024-02-09 | 2,490 | 2,540 | 2,455 | 2,460 | 73,400 | 98.40 |
| 2024-02-08 | 2,520 | 2,533 | 2,425 | 2,503 | 120,600 | 100.12 |
| 2024-02-07 | 2,399 | 2,485 | 2,380 | 2,485 | 131,800 | 99.40 |
| 2024-02-06 | 2,330 | 2,430 | 2,325 | 2,382 | 135,700 | 95.28 |
| 2024-02-05 | 2,302 | 2,348 | 2,283 | 2,337 | 70,500 | 93.48 |
| 2024-02-02 | 2,395 | 2,422 | 2,329 | 2,330 | 83,700 | 93.20 |
| 2024-02-01 | 2,445 | 2,445 | 2,329 | 2,365 | 137,600 | 94.60 |
| 2024-01-31 | 2,417 | 2,468 | 2,378 | 2,468 | 60,500 | 98.72 |
| 2024-01-30 | 2,441 | 2,443 | 2,373 | 2,418 | 46,400 | 96.72 |
| 2024-01-29 | 2,458 | 2,477 | 2,406 | 2,425 | 64,300 | 97 |
| 2024-01-26 | 2,460 | 2,547 | 2,436 | 2,479 | 134,500 | 99.16 |
| 2024-01-25 | 2,446 | 2,477 | 2,430 | 2,435 | 57,600 | 97.40 |
| 2024-01-24 | 2,503 | 2,530 | 2,432 | 2,461 | 100,600 | 98.44 |
| 2024-01-23 | 2,573 | 2,581 | 2,493 | 2,513 | 141,300 | 100.52 |
| 2024-01-22 | 2,501 | 2,594 | 2,450 | 2,572 | 230,500 | 102.88 |
| 2024-01-19 | 2,352 | 2,507 | 2,344 | 2,481 | 287,100 | 99.24 |
| 2024-01-18 | 2,219 | 2,374 | 2,212 | 2,349 | 132,000 | 93.96 |
| 2024-01-17 | 2,291 | 2,339 | 2,242 | 2,242 | 121,600 | 89.68 |
| 2024-01-16 | 2,406 | 2,442 | 2,314 | 2,341 | 162,400 | 93.64 |
| 2024-01-15 | 2,350 | 2,443 | 2,326 | 2,425 | 157,000 | 97 |
| 2024-01-12 | 2,311 | 2,365 | 2,261 | 2,354 | 149,000 | 94.16 |
| 2024-01-11 | 2,227 | 2,322 | 2,195 | 2,295 | 142,900 | 91.80 |
| 2024-01-10 | 2,225 | 2,252 | 2,192 | 2,207 | 80,600 | 88.28 |
| 2024-01-09 | 2,187 | 2,238 | 2,163 | 2,238 | 89,800 | 89.52 |
| 2024-01-05 | 2,211 | 2,215 | 2,159 | 2,195 | 93,100 | 87.80 |
| 2024-01-04 | 2,242 | 2,258 | 2,191 | 2,211 | 102,000 | 88.44 |
分割・併合履歴 ： [2024-04-26]1株→5株 [2024-03-28]1株→5株 [2015-03-27]1株→6株 [2009-04-01]1株→300株
