1. HOME >
  2. 株価時系列 >
  3. 2652 >
  4. 2016年

2652 (株)まんだらけ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305405405385406,90021.60
2016-12-2954154153754014,60021.60
2016-12-2854054153153833,20021.52
2016-12-27536541533538246,30021.52
2016-12-26537542534534261,70021.36
2016-12-2253954053753715,20021.48
2016-12-2154054253653923,70021.56
2016-12-2053854353854125,00021.64
2016-12-1953554053553811,70021.52
2016-12-1653653953553521,60021.40
2016-12-1553954053353829,20021.52
2016-12-145405425395398,00021.56
2016-12-1354254253554019,70021.60
2016-12-1253954453854414,60021.76
2016-12-0953754053553915,40021.56
2016-12-0853654053553910,70021.56
2016-12-0753553853353614,00021.44
2016-12-0653653953153966,80021.56
2016-12-0553353752853629,40021.44
2016-12-0253853853253420,20021.36
2016-12-0154255153753930,40021.56
2016-11-305415435395439,00021.72
2016-11-2954554553954224,00021.68
2016-11-2854654654354414,80021.76
2016-11-2554554553954312,60021.72
2016-11-2454454453854313,40021.72
2016-11-2253854053353814,00021.52
2016-11-2153954153553819,90021.52
2016-11-1854254553553929,10021.56
2016-11-1754354353954116,10021.64
2016-11-1655455454054536,70021.80
2016-11-1555055953955589,50022.20
2016-11-1456557956457916,30023.16
2016-11-115905905745847,30023.36
2016-11-105785875785874,90023.48
2016-11-0958358556757410,90022.96
2016-11-085855865815847,60023.36
2016-11-075835855825844,10023.36
2016-11-045815885765856,10023.40
2016-11-025945985905907,10023.60
2016-11-0157960057859727,70023.88
2016-10-315705735705736,10022.92
2016-10-285715725705704,60022.80
2016-10-275725745705726,60022.88
2016-10-265705725685719,10022.84
2016-10-2558058056757418,50022.96
2016-10-2458658657058215,20023.28
2016-10-215895905845864,20023.44
2016-10-205875905865896,90023.56
2016-10-195895905885901,50023.60
2016-10-175905905865892,70023.56
2016-10-135915915875891,70023.56
2016-10-125885915875881,90023.52
2016-10-115885915885881,60023.52
2016-10-075875905865891,70023.56
2016-10-065905905865872,10023.48
2016-10-055905925855865,80023.44
2016-10-045905905875892,00023.56
2016-10-035865905855867,40023.44
2016-09-305925925855854,90023.40
2016-09-295935945865928,80023.68
2016-09-2858559658558817,00023.52
2016-09-2760860859060333,90024.12
2016-09-2660260659760031,20024
2016-09-2360960960260214,80024.08
2016-09-2160561060160223,70024.08
2016-09-2060961160060531,50024.20
2016-09-166106106026085,50024.32
2016-09-156086085986069,10024.24
2016-09-146036096036046,60024.16
2016-09-1361661660060220,50024.08
2016-09-1261061760861510,20024.60
2016-09-096226226076099,00024.36
2016-09-0862262261361613,10024.64
2016-09-076266266186239,60024.92
2016-09-066246286216257,30025
2016-09-056246276206219,60024.84
2016-09-026316316186209,00024.80
2016-09-0162762861662410,80024.96
2016-08-3161863061462058,60024.80
2016-08-306056166006127,00024.48
2016-08-295956055956039,60024.12
2016-08-265955955885922,30023.68
2016-08-255945955875906,50023.60
2016-08-245995995895915,30023.64
2016-08-235955985905957,80023.80
2016-08-225935985935951,00023.80
2016-08-195995995915932,30023.72
2016-08-1859259758859711,80023.88
2016-08-176036045996043,00024.16
2016-08-166006045945986,20023.92
2016-08-155936005935955,50023.80
2016-08-125905955895936,50023.72
2016-08-105995995905938,20023.72
2016-08-095926015925987,70023.92
2016-08-085925985855927,80023.68
2016-08-055915955845908,70023.60
2016-08-0459659959059013,90023.60
2016-08-0359060658060027,20024
2016-08-0263063058260086,00024
2016-08-0165365362363931,90025.56
2016-07-296526576446568,60026.24
2016-07-286626626516525,50026.08
2016-07-276686686586624,20026.48
2016-07-266696696596693,90026.76
2016-07-2567367566066911,80026.76
2016-07-226686706616644,80026.56
2016-07-216706706616684,70026.72
2016-07-206596656496648,50026.56
2016-07-1967467465065918,00026.36
2016-07-1566868066167015,40026.80
2016-07-146716786706717,40026.84
2016-07-136836836736795,00027.16
2016-07-1268468567268312,30027.32
2016-07-116846846736787,80027.12
2016-07-086886906786805,90027.20
2016-07-076816846776842,50027.36
2016-07-066906906686816,50027.24
2016-07-056856876826872,00027.48
2016-07-046806876796802,70027.20
2016-07-016806806706806,20027.20
2016-06-306806816776792,10027.16
2016-06-296806836726733,00026.92
2016-06-2867567566067032,20026.80
2016-06-276676846666787,80027.12
2016-06-2469570865866619,80026.64
2016-06-236976986936951,80027.80
2016-06-226996996856957,00027.80
2016-06-216866956866941,50027.76
2016-06-206846946836834,20027.32
2016-06-176806886796853,50027.40
2016-06-166926926776773,50027.08
2016-06-156856966856915,10027.64
2016-06-1470070067968623,80027.44
2016-06-1370070669370614,70028.24
2016-06-1071872071071710,10028.68
2016-06-0972873471271511,90028.60
2016-06-0874074371872815,90029.12
2016-06-0774375372774426,70029.76
2016-06-0672874972374531,60029.80
2016-06-0370973670673632,30029.44
2016-06-0270572469570636,30028.24
2016-06-0169070268969527,00027.80
2016-05-3169069567568159,70027.24
2016-05-30705705670692266,00027.68
2016-05-275916055836058,70024.20
2016-05-265895905825903,00023.60
2016-05-255885895825895,00023.56
2016-05-245825885765886,50023.52
2016-05-235745835705839,60023.32
2016-05-205755755635754,80023
2016-05-195735745555748,80022.96
2016-05-1856557355957313,20022.92
2016-05-1752956552956521,60022.60
2016-05-16602621549549123,90021.96
2016-05-136496496436496,30025.96
2016-05-126406526406521,60026.08
2016-05-116526566406508,70026
2016-05-106496516376516,00026.04
2016-05-096496506406401,90025.60
2016-05-066486546416463,60025.84
2016-05-026406556406524,70026.08
2016-04-286576576436459,00025.80
2016-04-276566646466613,80026.44
2016-04-266426606426566,40026.24
2016-04-256436486346484,80025.92
2016-04-226406456406455,80025.80
2016-04-216366436306405,10025.60
2016-04-2063763762063511,20025.40
2016-04-196376386336371,70025.48
2016-04-186356356176333,50025.32
2016-04-156286396276393,30025.56
2016-04-1462263562063416,50025.36
2016-04-136306376286283,40025.12
2016-04-126286326236324,00025.28
2016-04-116246316246271,60025.08
2016-04-086306306196222,50024.88
2016-04-076156306136302,60025.20
2016-04-066306306156151,60024.60
2016-04-056306446226316,50025.24
2016-04-046296306256302,10025.20
2016-04-016306396196305,20025.20
2016-03-316606606306309,80025.20
2016-03-306626656456617,90026.44
2016-03-296626706516657,30026.60
2016-03-286686686626678,00026.68
2016-03-256646666606665,60026.64
2016-03-246566646546646,60026.56
2016-03-236606666546665,90026.64
2016-03-2264266264066014,60026.40
2016-03-186406426386428,70025.68
2016-03-176396396316383,00025.52
2016-03-166396406326392,30025.56
2016-03-156376396336392,10025.56
2016-03-146366396356393,80025.56
2016-03-1163563662063615,00025.44
2016-03-106336346186326,80025.28
2016-03-096186336156295,60025.16
2016-03-086216286156283,60025.12
2016-03-076206226156225,10024.88
2016-03-0462462559062035,30024.80
2016-03-0362262460062213,30024.88
2016-03-0261463060163015,20025.20
2016-03-016296306146146,30024.56
2016-02-296396396156308,40025.20
2016-02-2663764462364112,10025.64
2016-02-256366476256377,30025.48
2016-02-246366366226336,30025.32
2016-02-236466466346381,00025.52
2016-02-226206406176387,60025.52
2016-02-196286336166309,40025.20
2016-02-186246436206286,40025.12
2016-02-176156306096244,20024.96
2016-02-166256356106207,70024.80
2016-02-1558962458062012,50024.80
2016-02-1263963958559940,20023.96
2016-02-1064966060963947,10025.56
2016-02-0965065264065011,30026
2016-02-086576606506594,70026.36
2016-02-056566596356597,80026.36
2016-02-0466766763265616,80026.24
2016-02-036596656506649,50026.56
2016-02-026516686516673,80026.68
2016-02-016706706606655,70026.60
2016-01-2965967065967010,40026.80
2016-01-286536656456543,10026.16
2016-01-276556666556661,90026.64
2016-01-266456596406598,50026.36
2016-01-256606606456454,20025.80
2016-01-226576606406605,40026.40
2016-01-216496586466579,40026.28
2016-01-206506606316604,90026.40
2016-01-1966066064866060026.40
2016-01-186426606426604,50026.40
2016-01-1565967264866814,60026.72
2016-01-146586606416608,40026.40
2016-01-136606676596591,30026.36
2016-01-1267567765065210,70026.08
2016-01-0866867765167721,10027.08
2016-01-076716726606703,20026.80
2016-01-066756846716713,70026.84
2016-01-0567968865967925,30027.16
2016-01-046826896716893,30027.56

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