2652 (株)まんだらけ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 306 | 311 | 296 | 310 | 493,600 | 310 |
| 2025-04-03 | 321 | 321 | 310 | 318 | 469,000 | 318 |
| 2025-04-02 | 344 | 344 | 333 | 333 | 175,800 | 333 |
| 2025-04-01 | 354 | 355 | 336 | 344 | 360,100 | 344 |
| 2025-03-31 | 356 | 363 | 352 | 359 | 150,800 | 359 |
| 2025-03-28 | 359 | 363 | 357 | 358 | 78,500 | 358 |
| 2025-03-27 | 365 | 365 | 357 | 359 | 140,500 | 359 |
| 2025-03-26 | 359 | 366 | 359 | 364 | 90,200 | 364 |
| 2025-03-25 | 362 | 364 | 357 | 358 | 63,900 | 358 |
| 2025-03-24 | 358 | 364 | 357 | 361 | 268,100 | 361 |
| 2025-03-21 | 356 | 359 | 355 | 355 | 112,300 | 355 |
| 2025-03-19 | 371 | 373 | 350 | 352 | 635,500 | 352 |
| 2025-03-18 | 374 | 374 | 370 | 371 | 53,100 | 371 |
| 2025-03-17 | 369 | 374 | 368 | 371 | 74,300 | 371 |
| 2025-03-14 | 361 | 368 | 360 | 368 | 37,300 | 368 |
| 2025-03-13 | 361 | 370 | 361 | 363 | 101,900 | 363 |
| 2025-03-12 | 352 | 361 | 352 | 360 | 76,900 | 360 |
| 2025-03-11 | 351 | 355 | 346 | 353 | 103,800 | 353 |
| 2025-03-10 | 352 | 358 | 352 | 352 | 60,100 | 352 |
| 2025-03-07 | 349 | 356 | 348 | 351 | 91,200 | 351 |
| 2025-03-06 | 350 | 353 | 349 | 349 | 54,900 | 349 |
| 2025-03-05 | 351 | 355 | 348 | 349 | 82,900 | 349 |
| 2025-03-04 | 348 | 354 | 347 | 354 | 93,000 | 354 |
| 2025-03-03 | 352 | 355 | 345 | 348 | 149,300 | 348 |
| 2025-02-28 | 358 | 362 | 345 | 346 | 316,500 | 346 |
| 2025-02-27 | 357 | 367 | 355 | 359 | 169,000 | 359 |
| 2025-02-26 | 360 | 360 | 347 | 355 | 208,700 | 355 |
| 2025-02-25 | 346 | 361 | 345 | 360 | 157,700 | 360 |
| 2025-02-21 | 353 | 353 | 344 | 347 | 317,300 | 347 |
| 2025-02-20 | 355 | 356 | 352 | 353 | 145,300 | 353 |
| 2025-02-19 | 367 | 367 | 352 | 355 | 566,500 | 355 |
| 2025-02-18 | 360 | 371 | 358 | 360 | 284,600 | 360 |
| 2025-02-17 | 345 | 365 | 344 | 361 | 577,100 | 361 |
| 2025-02-14 | 392 | 396 | 390 | 393 | 282,800 | 393 |
| 2025-02-13 | 406 | 406 | 398 | 398 | 169,800 | 398 |
| 2025-02-12 | 399 | 405 | 395 | 405 | 157,900 | 405 |
| 2025-02-10 | 396 | 401 | 394 | 396 | 193,700 | 396 |
| 2025-02-07 | 392 | 398 | 390 | 396 | 138,300 | 396 |
| 2025-02-06 | 392 | 397 | 392 | 395 | 140,300 | 395 |
| 2025-02-05 | 393 | 393 | 385 | 391 | 147,900 | 391 |
| 2025-02-04 | 390 | 395 | 386 | 394 | 195,600 | 394 |
| 2025-02-03 | 390 | 394 | 378 | 385 | 463,900 | 385 |
| 2025-01-31 | 378 | 387 | 378 | 384 | 164,100 | 384 |
| 2025-01-30 | 376 | 381 | 374 | 378 | 118,700 | 378 |
| 2025-01-29 | 380 | 384 | 374 | 377 | 248,300 | 377 |
| 2025-01-28 | 371 | 380 | 370 | 378 | 147,700 | 378 |
| 2025-01-27 | 371 | 375 | 368 | 374 | 129,500 | 374 |
| 2025-01-24 | 355 | 371 | 353 | 370 | 195,300 | 370 |
| 2025-01-23 | 361 | 361 | 346 | 353 | 412,800 | 353 |
| 2025-01-22 | 366 | 368 | 356 | 360 | 331,000 | 360 |
| 2025-01-21 | 371 | 371 | 364 | 366 | 167,800 | 366 |
| 2025-01-20 | 366 | 374 | 365 | 370 | 113,100 | 370 |
| 2025-01-17 | 366 | 368 | 358 | 363 | 333,900 | 363 |
| 2025-01-16 | 374 | 375 | 368 | 369 | 231,700 | 369 |
| 2025-01-15 | 378 | 381 | 372 | 372 | 158,700 | 372 |
| 2025-01-14 | 384 | 384 | 375 | 377 | 170,700 | 377 |
| 2025-01-10 | 385 | 390 | 381 | 386 | 121,000 | 386 |
| 2025-01-09 | 393 | 393 | 384 | 387 | 227,800 | 387 |
| 2025-01-08 | 400 | 401 | 393 | 397 | 191,300 | 397 |
| 2025-01-07 | 423 | 424 | 397 | 403 | 402,000 | 403 |
| 2025-01-06 | 405 | 419 | 396 | 417 | 455,400 | 417 |
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