1. HOME >
  2. 株価時系列 >
  3. 2652 >
  4. 2020年

2652 (株)まんだらけ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3050250249550010,60020
2020-12-2949850249850210,50020.08
2020-12-2849149849149711,10019.88
2020-12-254904924904906,10019.60
2020-12-244934944894898,70019.56
2020-12-234884934884934,40019.72
2020-12-224924924884885,40019.52
2020-12-214884924884926,60019.68
2020-12-184854924854905,40019.60
2020-12-1749049148448513,70019.40
2020-12-1648849148449015,50019.60
2020-12-1549149448448823,50019.52
2020-12-144934944904904,80019.60
2020-12-114894924894893,80019.56
2020-12-104904934894893,20019.56
2020-12-094904944894903,70019.60
2020-12-0849249448849010,30019.60
2020-12-075005004914917,90019.64
2020-12-044984984974981,70019.92
2020-12-034995004974982,00019.92
2020-12-024994994964992,80019.96
2020-12-014914994914994,40019.96
2020-11-305005014934936,00019.72
2020-11-2749950049750011,90020
2020-11-265005004984995,40019.96
2020-11-254985004964998,80019.96
2020-11-244974984934983,80019.92
2020-11-204954964924952,50019.80
2020-11-194924964904954,60019.80
2020-11-184944944884886,30019.52
2020-11-174984984944962,30019.84
2020-11-165005004924948,40019.76
2020-11-134904964904966,40019.84
2020-11-124904944904943,80019.76
2020-11-114894924884913,90019.64
2020-11-104944954884884,10019.52
2020-11-094834904824909,40019.60
2020-11-064824834804803,20019.20
2020-11-054804824784821,90019.28
2020-11-044774824774809,50019.20
2020-11-024754804754761,70019.04
2020-10-304804814734737,40018.92
2020-10-294754824754802,70019.20
2020-10-284804814754766,60019.04
2020-10-274774824774823,40019.28
2020-10-264804814794795,70019.16
2020-10-2348048047247712,60019.08
2020-10-224824824774787,00019.12
2020-10-214784814784802,40019.20
2020-10-2048148447747711,50019.08
2020-10-194794874794819,40019.24
2020-10-164824884804808,00019.20
2020-10-1548848848248211,50019.28
2020-10-1449549848948911,50019.56
2020-10-134994994954963,10019.84
2020-10-124954994954994,10019.96
2020-10-094974994954972,80019.88
2020-10-084974994944953,30019.80
2020-10-074974974954971,50019.88
2020-10-064954974924974,60019.88
2020-10-054914974904936,80019.72
2020-10-0250250248348619,50019.44
2020-09-305035034985029,40020.08
2020-09-2949850548849575,90019.80
2020-09-28514522503522103,30020.88
2020-09-2549850549850486,30020.16
2020-09-2450050350050239,30020.08
2020-09-2350250449750440,20020.16
2020-09-1850350350050015,70020
2020-09-1750450450150310,80020.12
2020-09-1650250450050313,70020.12
2020-09-1550550550050221,60020.08
2020-09-1450850850350316,30020.12
2020-09-115065075035049,60020.16
2020-09-1050850850250313,80020.12
2020-09-095045055025038,60020.12
2020-09-085055055025024,70020.08
2020-09-075085085035038,90020.12
2020-09-045045065035066,90020.24
2020-09-035075075055053,50020.20
2020-09-025075075035063,40020.24
2020-09-015035055025026,40020.08
2020-08-3150650949850541,60020.20
2020-08-2850355050351683,20020.64
2020-08-275015055005033,70020.12
2020-08-265005004975008,40020
2020-08-255075075005017,10020.04
2020-08-245035055035052,20020.20
2020-08-214995034985038,60020.12
2020-08-205005024944987,60019.92
2020-08-195025024954985,40019.92
2020-08-185055064995024,60020.08
2020-08-174985064985007,70020
2020-08-1449550049149812,20019.92
2020-08-134854954854957,40019.80
2020-08-124844874834837,30019.32
2020-08-114824884824835,70019.32
2020-08-074834834774824,90019.28
2020-08-064834844804831,40019.32
2020-08-054804844804841,90019.36
2020-08-044814824774802,50019.20
2020-08-034714794714731,90018.92
2020-07-3148048347047012,10018.80
2020-07-304784834784801,50019.20
2020-07-294834834774777,10019.08
2020-07-284844844814833,50019.32
2020-07-274844894834896,60019.56
2020-07-224854874854871,20019.48
2020-07-214864874844872,20019.48
2020-07-204904904844845,50019.36
2020-07-174844904844871,80019.48
2020-07-164864904834837,90019.32
2020-07-154844864824863,00019.44
2020-07-144834834784833,20019.32
2020-07-134794834784822,30019.28
2020-07-104804834754798,90019.16
2020-07-094864864804803,80019.20
2020-07-084834874814874,50019.48
2020-07-074834854824852,00019.40
2020-07-064814844794824,10019.28
2020-07-034864864804813,40019.24
2020-07-0248648747748010,40019.20
2020-07-014914914834849,20019.36
2020-06-3049549648648714,20019.48
2020-06-294944984884886,20019.52
2020-06-264894964894951,90019.80
2020-06-254954954884885,80019.52
2020-06-244984984964964,00019.84
2020-06-234954994954985,10019.92
2020-06-224974984924945,10019.76
2020-06-194995004964962,10019.84
2020-06-184995004974993,40019.96
2020-06-175035034924975,50019.88
2020-06-164885004885003,40020
2020-06-1550150348048313,00019.32
2020-06-124864974814979,70019.88
2020-06-115015024974975,00019.88
2020-06-1050451549150031,40020
2020-06-0949050248949915,10019.96
2020-06-0849549548548515,80019.40
2020-06-054914954884888,20019.52
2020-06-0448449248349115,30019.64
2020-06-0348548847048342,70019.32
2020-06-0249449747647934,00019.16
2020-06-0150050548949223,30019.68
2020-05-2951351349649610,90019.84
2020-05-2851151750651315,60020.52
2020-05-2749151748751122,40020.44
2020-05-2649049048648715,50019.48
2020-05-254914924864869,20019.44
2020-05-224904914864882,70019.52
2020-05-214904934864907,40019.60
2020-05-204894894814869,70019.44
2020-05-1948149148149010,20019.60
2020-05-184774814744817,00019.24
2020-05-154844854764779,50019.08
2020-05-1448548747947911,70019.16
2020-05-134844884804856,20019.40
2020-05-124794844744839,20019.32
2020-05-1147348246947325,50018.92
2020-05-0848048046647328,50018.92
2020-05-074834834784784,70019.12
2020-05-014804804774793,60019.16
2020-04-304814834774808,10019.20
2020-04-284744774734775,40019.08
2020-04-274764774744746,10018.96
2020-04-244774774744764,00019.04
2020-04-234854874764765,10019.04
2020-04-224824824754825,30019.28
2020-04-214754844754784,90019.12
2020-04-2049249248048011,50019.20
2020-04-174894924854856,10019.40
2020-04-164944944834848,50019.36
2020-04-154994994914945,50019.76
2020-04-1448549948549210,30019.68
2020-04-1349549648448510,70019.40
2020-04-104995024954974,60019.88
2020-04-095045044994994,70019.96
2020-04-084925024925025,30020.08
2020-04-074925054904923,80019.68
2020-04-0648149847049211,40019.68
2020-04-034915004884882,70019.52
2020-04-024904964874933,60019.72
2020-04-015015054924924,00019.68
2020-03-314975104975014,20020.04
2020-03-3050250949549510,80019.80
2020-03-2751752051351719,90020.68
2020-03-2651751750051513,50020.60
2020-03-2550051749951711,50020.68
2020-03-244984984904975,40019.88
2020-03-2349049048048510,40019.40
2020-03-194864924784924,70019.68
2020-03-1847049146549111,80019.64
2020-03-1744246244146217,20018.48
2020-03-1647847845845818,20018.32
2020-03-1346346745046231,80018.48
2020-03-1250752049950512,00020.20
2020-03-115205315175206,00020.80
2020-03-1049551749551319,10020.52
2020-03-0951152250450427,50020.16
2020-03-065285375255378,40021.48
2020-03-055355355275296,50021.16
2020-03-045295345255285,60021.12
2020-03-035505505225227,90020.88
2020-03-0250453550153122,60021.24
2020-02-2850953250951520,50020.60
2020-02-2755255353653819,00021.52
2020-02-265555595515566,20022.24
2020-02-255605665575586,80022.32
2020-02-215685735675724,60022.88
2020-02-205635675635651,80022.60
2020-02-195605655605652,80022.60
2020-02-185605625575596,80022.36
2020-02-1758058055856028,80022.40
2020-02-145845875805807,20023.20
2020-02-135855875855861,40023.44
2020-02-125885885855852,50023.40
2020-02-105875885855882,60023.52
2020-02-075925925855876,00023.48
2020-02-065925925885902,50023.60
2020-02-055895905845893,40023.56
2020-02-045765845765842,10023.36
2020-02-035805805765765,80023.04
2020-01-3158358857857911,50023.16
2020-01-305885895795809,20023.20
2020-01-295915915835843,70023.36
2020-01-2858959457858620,80023.44
2020-01-2760260258858910,90023.56
2020-01-246006045996022,90024.08
2020-01-236056055986019,10024.04
2020-01-226056056036052,10024.20
2020-01-216056056036042,60024.16
2020-01-206056056026053,60024.20
2020-01-1760460460260290024.08
2020-01-166036046016041,60024.16
2020-01-156026026016021,20024.08
2020-01-146026026006002,80024
2020-01-105986015985994,10023.96
2020-01-095915985915975,00023.88
2020-01-0859659658359015,60023.60
2020-01-0759160058859335,00023.72
2020-01-065996025996015,20024.04

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