1. HOME >
  2. 株価時系列 >
  3. 2652 >
  4. 2021年

2652 (株)まんだらけ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3058260055956728,20022.68
2021-12-295645645535623,60022.48
2021-12-285545695545608,60022.40
2021-12-275565595535555,70022.20
2021-12-245655665555567,50022.24
2021-12-235695725655654,80022.60
2021-12-225745745675702,60022.80
2021-12-215705755685713,60022.84
2021-12-205725725665701,60022.80
2021-12-175655735655722,40022.88
2021-12-165665735625688,40022.72
2021-12-155655695655672,50022.68
2021-12-145685705655651,90022.60
2021-12-135735735695714,80022.84
2021-12-105765765675734,70022.92
2021-12-095765785695763,00023.04
2021-12-085755815755802,70023.20
2021-12-075695795685735,80022.92
2021-12-065775805685685,50022.72
2021-12-035825825775772,30023.08
2021-12-025805875805833,20023.32
2021-12-015795845795801,70023.20
2021-11-3057758457757990023.16
2021-11-295835835755773,30023.08
2021-11-265765835765822,00023.28
2021-11-255775825775821,80023.28
2021-11-245785845785781,70023.12
2021-11-225805865785782,20023.12
2021-11-195835865835831,20023.32
2021-11-185805835785833,40023.32
2021-11-175885885805811,60023.24
2021-11-165815945815881,60023.52
2021-11-155715935715857,80023.40
2021-11-125875915875903,00023.60
2021-11-115975985865864,40023.44
2021-11-105955975935974,40023.88
2021-11-096006005955952,60023.80
2021-11-086026055955992,30023.96
2021-11-056046076016032,90024.12
2021-11-046026035976032,60024.12
2021-11-026006055986002,80024
2021-11-015996045996002,30024
2021-10-295955995955991,00023.96
2021-10-285845955845954,30023.80
2021-10-2760160157558519,90023.40
2021-10-266046045985983,20023.92
2021-10-2561261259859911,20023.96
2021-10-2260662858062285,20024.88
2021-10-216106105996091,90024.36
2021-10-206006115996113,60024.44
2021-10-196006005975991,40023.96
2021-10-186106106006002,00024
2021-10-155996105956064,30024.24
2021-10-145936005925926,60023.68
2021-10-136166166006038,80024.12
2021-10-126256256166162,00024.64
2021-10-116226266216262,60025.04
2021-10-086296296226221,50024.88
2021-10-076236286216274,30025.08
2021-10-066326376216233,90024.92
2021-10-056376376256265,10025.04
2021-10-046376376306377,20025.48
2021-10-016386386296389,80025.52
2021-09-3063264563064513,40025.80
2021-09-2962063761563282,30025.28
2021-09-2865665663464974,70025.96
2021-09-27634641630631101,30025.24
2021-09-2463964563563556,70025.40
2021-09-2263964263663924,90025.56
2021-09-2163064162863635,40025.44
2021-09-1763664463664013,60025.60
2021-09-166386526306329,20025.28
2021-09-1563564063463715,50025.48
2021-09-146466486336398,60025.56
2021-09-136486506456458,10025.80
2021-09-1065265264664831,50025.92
2021-09-0964465564465212,10026.08
2021-09-0865465464264210,10025.68
2021-09-0765065564565510,40026.20
2021-09-0665465464665116,80026.04
2021-09-036506506446457,10025.80
2021-09-026476496406497,10025.96
2021-09-0164565064264610,80025.84
2021-08-316366466366425,90025.68
2021-08-306266386236349,00025.36
2021-08-276236276176276,80025.08
2021-08-266166226136183,90024.72
2021-08-256136186126132,50024.52
2021-08-246086166076164,50024.64
2021-08-235936075936016,70024.04
2021-08-2060360858358918,40023.56
2021-08-196246256126128,60024.48
2021-08-186276326206287,90025.12
2021-08-1763664162362812,20025.12
2021-08-1665066563863816,50025.52
2021-08-1364866864366816,40026.72
2021-08-1264265063864413,60025.76
2021-08-116306386286383,80025.52
2021-08-106266336266303,10025.20
2021-08-066216266216213,20024.84
2021-08-056246336206204,70024.80
2021-08-046196256196242,40024.96
2021-08-036206276186188,30024.72
2021-08-026346346276285,10025.12
2021-07-306296346296324,30025.28
2021-07-296256326256292,90025.16
2021-07-286356356156287,70025.12
2021-07-276326366306353,90025.40
2021-07-266296346276327,70025.28
2021-07-216446446276348,30025.36
2021-07-206366366266295,90025.16
2021-07-1962864861264219,20025.68
2021-07-1661464460562722,40025.08
2021-07-1560863060561018,00024.40
2021-07-1459560559160510,80024.20
2021-07-135865935865931,60023.72
2021-07-125905905875901,90023.60
2021-07-095915915825864,40023.44
2021-07-085905905855901,30023.60
2021-07-075945945905902,20023.60
2021-07-065915945915942,30023.76
2021-07-055915945915931,90023.72
2021-07-025845925825912,90023.64
2021-07-015905925865869,40023.44
2021-06-305815845815842,20023.36
2021-06-295775815775811,10023.24
2021-06-285805805785802,30023.20
2021-06-255795805765801,50023.20
2021-06-245745795745791,60023.16
2021-06-235825825755751,50023
2021-06-225725795725762,10023.04
2021-06-215715735715712,90022.84
2021-06-185755805755792,80023.16
2021-06-175815815765764,90023.04
2021-06-165855855815821,20023.28
2021-06-155835855815852,70023.40
2021-06-145855855805833,30023.32
2021-06-115785825765804,10023.20
2021-06-105825875795836,10023.32
2021-06-095825835785823,00023.28
2021-06-085705825705824,20023.28
2021-06-075705725625696,70022.76
2021-06-045885885685777,50023.08
2021-06-035945945875892,30023.56
2021-06-025945945885946,20023.76
2021-06-0158060057960026,90024
2021-05-315725755725752,90023
2021-05-285675725665724,10022.88
2021-05-275645705635632,60022.52
2021-05-265765765645643,90022.56
2021-05-255605765605765,00023.04
2021-05-245665665575605,90022.40
2021-05-2157257456056612,30022.64
2021-05-205695745685715,90022.84
2021-05-1957057856356315,40022.52
2021-05-1855056755056712,20022.68
2021-05-175385495385486,70021.92
2021-05-145455455375371,50021.48
2021-05-135365445365404,90021.60
2021-05-125415425375383,70021.52
2021-05-115485485385384,80021.52
2021-05-105495515415413,10021.64
2021-05-0754955553953917,20021.56
2021-05-065385415355419,30021.64
2021-04-305355385345374,10021.48
2021-04-285345355305301,70021.20
2021-04-275295345295311,80021.24
2021-04-265315325285292,60021.16
2021-04-235275305275301,60021.20
2021-04-225295315275271,30021.08
2021-04-215235295235292,60021.16
2021-04-205325325235235,80020.92
2021-04-195355445305328,90021.28
2021-04-165245355245332,70021.32
2021-04-155355365245246,10020.96
2021-04-145325365315343,30021.36
2021-04-135265335255327,30021.28
2021-04-125265295265293,70021.16
2021-04-095285295255263,70021.04
2021-04-085285305265273,50021.08
2021-04-075285285265261,50021.04
2021-04-065275285235271,80021.08
2021-04-055235275205273,10021.08
2021-04-025235255205202,60020.80
2021-04-015255255195259,40021
2021-03-315185285165236,70020.92
2021-03-3051652151551710,30020.68
2021-03-2953453552152140,50020.84
2021-03-265315355305336,10021.32
2021-03-2553854652953013,20021.20
2021-03-245405405275349,50021.36
2021-03-235325415325398,80021.56
2021-03-2253453853053110,20021.24
2021-03-195285335285323,20021.28
2021-03-185295335255289,80021.12
2021-03-175285295265291,20021.16
2021-03-165275285225283,70021.12
2021-03-155195235175224,00020.88
2021-03-125145195145154,30020.60
2021-03-115195195165182,60020.72
2021-03-105185215115205,60020.80
2021-03-095205205135135,10020.52
2021-03-085135185065189,80020.72
2021-03-0551552450550611,40020.24
2021-03-0452452651351812,20020.72
2021-03-035305365245247,40020.96
2021-03-025365365245366,90021.44
2021-03-0153353852853612,80021.44
2021-02-265235305195306,80021.20
2021-02-2552153052152310,30020.92
2021-02-245195195165192,80020.76
2021-02-225205205175204,90020.80
2021-02-195155195155192,10020.76
2021-02-185125195125186,90020.72
2021-02-175105145095122,30020.48
2021-02-165065155065105,00020.40
2021-02-1551351550350610,60020.24
2021-02-1250951850851514,00020.60
2021-02-105075095075093,90020.36
2021-02-095055075035062,50020.24
2021-02-085075085045058,30020.20
2021-02-055035075025056,90020.20
2021-02-045005025005012,20020.04
2021-02-034995044974997,60019.96
2021-02-024975014974993,00019.96
2021-02-0150750949349524,00019.80
2021-01-295075095055058,30020.20
2021-01-285025065005067,70020.24
2021-01-275025035005004,00020
2021-01-264985034985028,50020.08
2021-01-255015014974983,80019.92
2021-01-224975014975016,60020.04
2021-01-214954974954961,40019.84
2021-01-204974984924937,10019.72
2021-01-194954974924974,00019.88
2021-01-184974984924947,20019.76
2021-01-154944974934972,80019.88
2021-01-144944984904954,80019.80
2021-01-134904944894942,90019.76
2021-01-1249049048649028,60019.60
2021-01-0848849148749015,60019.60
2021-01-074914934884886,90019.52
2021-01-0648549048448917,60019.56
2021-01-0548749148548711,10019.48
2021-01-0450350348548736,40019.48

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