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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 417 | 431 | 410 | 429 | 398,400 | 429 |
| 2024-11-21 | 411 | 421 | 404 | 416 | 391,000 | 416 |
| 2024-11-20 | 404 | 411 | 401 | 407 | 253,000 | 407 |
| 2024-11-19 | 393 | 407 | 393 | 402 | 165,700 | 402 |
| 2024-11-18 | 390 | 405 | 390 | 395 | 207,200 | 395 |
| 2024-11-15 | 381 | 396 | 372 | 390 | 365,100 | 390 |
| 2024-11-14 | 390 | 394 | 383 | 386 | 445,200 | 386 |
| 2024-11-13 | 389 | 396 | 386 | 389 | 164,600 | 389 |
| 2024-11-12 | 389 | 395 | 386 | 387 | 160,900 | 387 |
| 2024-11-11 | 390 | 390 | 385 | 388 | 95,700 | 388 |
| 2024-11-08 | 387 | 392 | 385 | 388 | 78,100 | 388 |
| 2024-11-07 | 381 | 389 | 381 | 387 | 132,200 | 387 |
| 2024-11-06 | 382 | 385 | 379 | 382 | 83,500 | 382 |
| 2024-11-05 | 383 | 387 | 379 | 382 | 82,800 | 382 |
| 2024-11-01 | 380 | 388 | 378 | 384 | 120,400 | 384 |
| 2024-10-31 | 385 | 390 | 381 | 385 | 110,900 | 385 |
| 2024-10-30 | 394 | 394 | 385 | 389 | 94,700 | 389 |
| 2024-10-29 | 385 | 395 | 381 | 392 | 145,700 | 392 |
| 2024-10-28 | 363 | 384 | 363 | 380 | 187,700 | 380 |
| 2024-10-25 | 370 | 375 | 363 | 366 | 181,700 | 366 |
| 2024-10-24 | 368 | 374 | 361 | 369 | 135,300 | 369 |
| 2024-10-23 | 365 | 374 | 364 | 368 | 187,700 | 368 |
| 2024-10-22 | 379 | 379 | 365 | 366 | 271,200 | 366 |
| 2024-10-21 | 383 | 383 | 376 | 379 | 173,100 | 379 |
| 2024-10-18 | 380 | 387 | 377 | 380 | 96,200 | 380 |
| 2024-10-17 | 380 | 383 | 378 | 380 | 84,700 | 380 |
| 2024-10-16 | 375 | 381 | 371 | 380 | 92,200 | 380 |
| 2024-10-15 | 372 | 382 | 371 | 378 | 121,700 | 378 |
| 2024-10-11 | 377 | 379 | 370 | 370 | 239,300 | 370 |
| 2024-10-10 | 387 | 387 | 377 | 379 | 169,500 | 379 |
| 2024-10-09 | 383 | 390 | 382 | 387 | 95,100 | 387 |
| 2024-10-08 | 386 | 388 | 381 | 383 | 104,100 | 383 |
| 2024-10-07 | 389 | 396 | 388 | 390 | 132,700 | 390 |
| 2024-10-04 | 395 | 399 | 386 | 388 | 234,400 | 388 |
| 2024-10-03 | 392 | 395 | 377 | 390 | 526,500 | 390 |
| 2024-10-02 | 400 | 401 | 376 | 376 | 808,800 | 376 |
| 2024-10-01 | 408 | 410 | 394 | 401 | 604,700 | 401 |
| 2024-09-30 | 416 | 429 | 411 | 413 | 299,100 | 413 |
| 2024-09-27 | 424 | 436 | 423 | 432 | 422,300 | 432 |
| 2024-09-26 | 421 | 423 | 414 | 423 | 752,100 | 423 |
| 2024-09-25 | 428 | 428 | 415 | 415 | 219,100 | 415 |
| 2024-09-24 | 431 | 431 | 420 | 421 | 241,700 | 421 |
| 2024-09-20 | 430 | 432 | 425 | 425 | 99,100 | 425 |
| 2024-09-19 | 426 | 433 | 425 | 427 | 242,300 | 427 |
| 2024-09-18 | 424 | 427 | 417 | 419 | 121,400 | 419 |
| 2024-09-17 | 420 | 421 | 410 | 416 | 138,400 | 416 |
| 2024-09-13 | 413 | 429 | 412 | 418 | 288,000 | 418 |
| 2024-09-12 | 416 | 418 | 408 | 411 | 161,300 | 411 |
| 2024-09-11 | 417 | 418 | 405 | 408 | 151,700 | 408 |
| 2024-09-10 | 417 | 422 | 413 | 417 | 89,000 | 417 |
| 2024-09-09 | 410 | 422 | 407 | 415 | 228,100 | 415 |
| 2024-09-06 | 430 | 436 | 417 | 420 | 147,800 | 420 |
| 2024-09-05 | 418 | 432 | 416 | 425 | 170,700 | 425 |
| 2024-09-04 | 431 | 432 | 418 | 419 | 272,100 | 419 |
| 2024-09-03 | 436 | 441 | 429 | 441 | 295,000 | 441 |
| 2024-09-02 | 430 | 436 | 425 | 433 | 217,400 | 433 |
| 2024-08-30 | 428 | 434 | 420 | 432 | 236,200 | 432 |
| 2024-08-29 | 435 | 435 | 420 | 426 | 314,600 | 426 |
| 2024-08-28 | 424 | 445 | 422 | 439 | 942,000 | 439 |
| 2024-08-27 | 401 | 417 | 398 | 416 | 387,600 | 416 |
| 2024-08-26 | 414 | 418 | 400 | 401 | 531,100 | 401 |
| 2024-08-23 | 416 | 417 | 408 | 415 | 312,800 | 415 |
| 2024-08-22 | 416 | 425 | 410 | 416 | 302,600 | 416 |
| 2024-08-21 | 412 | 424 | 411 | 416 | 256,800 | 416 |
| 2024-08-20 | 412 | 425 | 410 | 417 | 364,700 | 417 |
| 2024-08-19 | 430 | 430 | 404 | 404 | 807,900 | 404 |
| 2024-08-16 | 446 | 448 | 430 | 433 | 613,900 | 433 |
| 2024-08-15 | 433 | 452 | 420 | 443 | 1,097,500 | 443 |
| 2024-08-14 | 497 | 497 | 473 | 481 | 578,700 | 481 |
| 2024-08-13 | 480 | 495 | 476 | 489 | 328,400 | 489 |
| 2024-08-09 | 456 | 474 | 450 | 465 | 260,500 | 465 |
| 2024-08-08 | 452 | 460 | 437 | 444 | 249,400 | 444 |
| 2024-08-07 | 440 | 462 | 430 | 450 | 471,400 | 450 |
| 2024-08-06 | 428 | 452 | 428 | 446 | 412,200 | 446 |
| 2024-08-05 | 447 | 455 | 402 | 404 | 1,030,700 | 404 |
| 2024-08-02 | 500 | 500 | 475 | 482 | 716,000 | 482 |
| 2024-08-01 | 566 | 566 | 523 | 526 | 654,500 | 526 |
| 2024-07-31 | 586 | 587 | 552 | 582 | 412,700 | 582 |
| 2024-07-30 | 581 | 594 | 580 | 594 | 159,500 | 594 |
| 2024-07-29 | 567 | 584 | 561 | 584 | 117,100 | 584 |
| 2024-07-26 | 562 | 573 | 556 | 564 | 137,600 | 564 |
| 2024-07-25 | 547 | 575 | 547 | 562 | 257,800 | 562 |
| 2024-07-24 | 568 | 576 | 554 | 554 | 122,900 | 554 |
| 2024-07-23 | 557 | 583 | 557 | 568 | 190,800 | 568 |
| 2024-07-22 | 572 | 572 | 556 | 562 | 222,200 | 562 |
| 2024-07-19 | 578 | 583 | 565 | 573 | 210,400 | 573 |
| 2024-07-18 | 588 | 593 | 572 | 575 | 198,500 | 575 |
| 2024-07-17 | 570 | 596 | 567 | 588 | 410,500 | 588 |
| 2024-07-16 | 574 | 582 | 566 | 576 | 332,900 | 576 |
| 2024-07-12 | 537 | 587 | 537 | 584 | 564,500 | 584 |
| 2024-07-11 | 555 | 558 | 536 | 542 | 179,600 | 542 |
| 2024-07-10 | 551 | 570 | 547 | 557 | 402,600 | 557 |
| 2024-07-09 | 509 | 555 | 509 | 550 | 807,700 | 550 |
| 2024-07-08 | 504 | 519 | 501 | 512 | 218,000 | 512 |
| 2024-07-05 | 501 | 515 | 501 | 505 | 182,300 | 505 |
| 2024-07-04 | 520 | 522 | 503 | 506 | 266,100 | 506 |
| 2024-07-03 | 525 | 535 | 517 | 519 | 160,700 | 519 |
| 2024-07-02 | 523 | 534 | 518 | 526 | 222,600 | 526 |
| 2024-07-01 | 531 | 548 | 516 | 523 | 347,200 | 523 |
| 2024-06-28 | 526 | 534 | 521 | 530 | 181,200 | 530 |
| 2024-06-27 | 532 | 548 | 523 | 525 | 415,900 | 525 |
| 2024-06-26 | 529 | 529 | 517 | 526 | 216,400 | 526 |
| 2024-06-25 | 523 | 528 | 507 | 524 | 368,700 | 524 |
| 2024-06-24 | 557 | 557 | 518 | 525 | 738,500 | 525 |
| 2024-06-21 | 558 | 576 | 558 | 567 | 327,900 | 567 |
| 2024-06-20 | 524 | 558 | 519 | 558 | 440,400 | 558 |
| 2024-06-19 | 524 | 529 | 516 | 523 | 106,400 | 523 |
| 2024-06-18 | 522 | 539 | 517 | 524 | 124,700 | 524 |
| 2024-06-17 | 525 | 543 | 516 | 522 | 222,200 | 522 |
| 2024-06-14 | 527 | 535 | 517 | 522 | 236,300 | 522 |
| 2024-06-13 | 514 | 523 | 505 | 520 | 109,800 | 520 |
| 2024-06-12 | 514 | 514 | 508 | 509 | 55,000 | 509 |
| 2024-06-11 | 514 | 517 | 510 | 511 | 50,900 | 511 |
| 2024-06-10 | 521 | 521 | 507 | 512 | 110,400 | 512 |
| 2024-06-07 | 512 | 523 | 503 | 522 | 121,000 | 522 |
| 2024-06-06 | 515 | 528 | 506 | 511 | 179,900 | 511 |
| 2024-06-05 | 521 | 526 | 501 | 506 | 233,600 | 506 |
| 2024-06-04 | 515 | 525 | 512 | 521 | 107,700 | 521 |
| 2024-06-03 | 519 | 533 | 509 | 514 | 392,800 | 514 |
| 2024-05-31 | 460 | 515 | 460 | 512 | 558,800 | 512 |
| 2024-05-30 | 458 | 477 | 457 | 457 | 157,400 | 457 |
| 2024-05-29 | 470 | 472 | 462 | 466 | 126,300 | 466 |
| 2024-05-28 | 471 | 478 | 467 | 473 | 127,300 | 473 |
| 2024-05-27 | 486 | 494 | 471 | 474 | 183,500 | 474 |
| 2024-05-24 | 492 | 502 | 481 | 490 | 265,200 | 490 |
| 2024-05-23 | 496 | 508 | 495 | 500 | 201,700 | 500 |
| 2024-05-22 | 475 | 510 | 473 | 496 | 418,600 | 496 |
| 2024-05-21 | 486 | 486 | 473 | 475 | 121,700 | 475 |
| 2024-05-20 | 485 | 495 | 471 | 485 | 254,500 | 485 |
| 2024-05-17 | 450 | 488 | 450 | 484 | 442,600 | 484 |
| 2024-05-16 | 498 | 499 | 441 | 448 | 668,100 | 448 |
| 2024-05-15 | 524 | 525 | 491 | 491 | 378,100 | 491 |
| 2024-05-14 | 524 | 526 | 513 | 520 | 211,700 | 520 |
| 2024-05-13 | 520 | 532 | 513 | 524 | 293,200 | 524 |
| 2024-05-10 | 497 | 518 | 492 | 515 | 231,900 | 515 |
| 2024-05-09 | 507 | 507 | 478 | 489 | 477,900 | 489 |
| 2024-05-08 | 516 | 518 | 509 | 513 | 109,100 | 513 |
| 2024-05-07 | 508 | 530 | 507 | 517 | 156,900 | 517 |
| 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
