2652 (株)まんだらけ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 980 | 1,004 | 962 | 996 | 96,500 | 39.84 |
| 2022-12-29 | 962 | 1,008 | 961 | 987 | 151,500 | 39.48 |
| 2022-12-28 | 950 | 986 | 943 | 961 | 115,900 | 38.44 |
| 2022-12-27 | 915 | 969 | 903 | 964 | 142,700 | 38.56 |
| 2022-12-26 | 896 | 904 | 883 | 900 | 47,700 | 36 |
| 2022-12-23 | 905 | 914 | 880 | 890 | 49,800 | 35.60 |
| 2022-12-22 | 910 | 918 | 868 | 903 | 102,200 | 36.12 |
| 2022-12-21 | 868 | 906 | 865 | 884 | 88,000 | 35.36 |
| 2022-12-20 | 885 | 919 | 871 | 883 | 184,000 | 35.32 |
| 2022-12-19 | 945 | 945 | 875 | 885 | 205,100 | 35.40 |
| 2022-12-16 | 914 | 945 | 896 | 942 | 101,500 | 37.68 |
| 2022-12-15 | 927 | 943 | 915 | 929 | 51,700 | 37.16 |
| 2022-12-14 | 950 | 950 | 914 | 923 | 73,900 | 36.92 |
| 2022-12-13 | 934 | 958 | 917 | 952 | 99,100 | 38.08 |
| 2022-12-12 | 901 | 937 | 898 | 937 | 88,000 | 37.48 |
| 2022-12-09 | 925 | 925 | 893 | 906 | 72,800 | 36.24 |
| 2022-12-08 | 895 | 934 | 895 | 920 | 122,900 | 36.80 |
| 2022-12-07 | 895 | 910 | 888 | 897 | 85,400 | 35.88 |
| 2022-12-06 | 860 | 916 | 860 | 907 | 160,400 | 36.28 |
| 2022-12-05 | 886 | 914 | 861 | 866 | 210,700 | 34.64 |
| 2022-12-02 | 901 | 930 | 887 | 901 | 429,200 | 36.04 |
| 2022-12-01 | 890 | 937 | 850 | 878 | 922,700 | 35.12 |
| 2022-11-30 | 780 | 796 | 762 | 796 | 53,500 | 31.84 |
| 2022-11-29 | 740 | 804 | 740 | 785 | 94,500 | 31.40 |
| 2022-11-28 | 754 | 764 | 740 | 745 | 50,400 | 29.80 |
| 2022-11-25 | 723 | 755 | 718 | 755 | 71,200 | 30.20 |
| 2022-11-24 | 712 | 727 | 711 | 715 | 18,800 | 28.60 |
| 2022-11-22 | 740 | 740 | 708 | 715 | 52,500 | 28.60 |
| 2022-11-21 | 694 | 734 | 687 | 732 | 117,100 | 29.28 |
| 2022-11-18 | 697 | 700 | 683 | 684 | 31,600 | 27.36 |
| 2022-11-17 | 660 | 705 | 660 | 700 | 50,900 | 28 |
| 2022-11-16 | 654 | 671 | 648 | 670 | 86,100 | 26.80 |
| 2022-11-15 | 677 | 679 | 599 | 647 | 706,300 | 25.88 |
| 2022-11-14 | 738 | 747 | 697 | 700 | 144,800 | 28 |
| 2022-11-11 | 744 | 749 | 728 | 742 | 67,200 | 29.68 |
| 2022-11-10 | 756 | 756 | 715 | 733 | 63,200 | 29.32 |
| 2022-11-09 | 769 | 790 | 749 | 768 | 72,500 | 30.72 |
| 2022-11-08 | 755 | 786 | 740 | 780 | 126,200 | 31.20 |
| 2022-11-07 | 737 | 767 | 737 | 747 | 85,800 | 29.88 |
| 2022-11-04 | 741 | 754 | 726 | 737 | 89,300 | 29.48 |
| 2022-11-02 | 684 | 764 | 684 | 741 | 233,100 | 29.64 |
| 2022-11-01 | 715 | 732 | 688 | 689 | 152,000 | 27.56 |
| 2022-10-31 | 657 | 718 | 638 | 715 | 629,400 | 28.60 |
| 2022-10-28 | 633 | 642 | 611 | 628 | 57,000 | 25.12 |
| 2022-10-27 | 647 | 648 | 627 | 629 | 29,700 | 25.16 |
| 2022-10-26 | 650 | 660 | 635 | 638 | 32,000 | 25.52 |
| 2022-10-25 | 625 | 663 | 620 | 645 | 101,600 | 25.80 |
| 2022-10-24 | 626 | 639 | 619 | 620 | 95,400 | 24.80 |
| 2022-10-21 | 620 | 628 | 614 | 617 | 32,100 | 24.68 |
| 2022-10-20 | 627 | 640 | 610 | 622 | 68,600 | 24.88 |
| 2022-10-19 | 622 | 636 | 615 | 617 | 55,000 | 24.68 |
| 2022-10-18 | 619 | 622 | 615 | 621 | 44,600 | 24.84 |
| 2022-10-17 | 600 | 617 | 600 | 610 | 63,200 | 24.40 |
| 2022-10-14 | 600 | 603 | 596 | 596 | 17,500 | 23.84 |
| 2022-10-13 | 587 | 594 | 587 | 590 | 7,900 | 23.60 |
| 2022-10-12 | 587 | 593 | 586 | 587 | 12,400 | 23.48 |
| 2022-10-11 | 591 | 592 | 586 | 587 | 15,800 | 23.48 |
| 2022-10-07 | 592 | 595 | 591 | 595 | 4,200 | 23.80 |
| 2022-10-06 | 600 | 600 | 595 | 596 | 3,600 | 23.84 |
| 2022-10-05 | 600 | 603 | 595 | 600 | 4,100 | 24 |
| 2022-10-04 | 595 | 600 | 593 | 596 | 8,000 | 23.84 |
| 2022-10-03 | 593 | 593 | 583 | 589 | 17,900 | 23.56 |
| 2022-09-30 | 605 | 611 | 593 | 598 | 37,000 | 23.92 |
| 2022-09-29 | 591 | 607 | 588 | 605 | 74,300 | 24.20 |
| 2022-09-28 | 609 | 611 | 601 | 610 | 145,200 | 24.40 |
| 2022-09-27 | 610 | 614 | 609 | 610 | 57,600 | 24.40 |
| 2022-09-26 | 616 | 623 | 613 | 616 | 56,400 | 24.64 |
| 2022-09-22 | 624 | 629 | 623 | 623 | 32,000 | 24.92 |
| 2022-09-21 | 633 | 635 | 625 | 627 | 17,300 | 25.08 |
| 2022-09-20 | 627 | 632 | 624 | 630 | 15,600 | 25.20 |
| 2022-09-16 | 629 | 633 | 623 | 623 | 25,000 | 24.92 |
| 2022-09-15 | 637 | 641 | 628 | 628 | 36,200 | 25.12 |
| 2022-09-14 | 634 | 636 | 631 | 631 | 10,300 | 25.24 |
| 2022-09-13 | 636 | 646 | 631 | 636 | 27,200 | 25.44 |
| 2022-09-12 | 628 | 635 | 628 | 632 | 12,300 | 25.28 |
| 2022-09-09 | 630 | 636 | 629 | 630 | 18,800 | 25.20 |
| 2022-09-08 | 630 | 638 | 630 | 635 | 11,000 | 25.40 |
| 2022-09-07 | 637 | 637 | 625 | 625 | 9,800 | 25 |
| 2022-09-06 | 635 | 640 | 635 | 637 | 3,200 | 25.48 |
| 2022-09-05 | 630 | 640 | 630 | 634 | 9,000 | 25.36 |
| 2022-09-02 | 638 | 640 | 632 | 632 | 17,700 | 25.28 |
| 2022-09-01 | 638 | 646 | 637 | 637 | 11,500 | 25.48 |
| 2022-08-31 | 648 | 678 | 640 | 647 | 33,700 | 25.88 |
| 2022-08-30 | 640 | 640 | 637 | 640 | 3,800 | 25.60 |
| 2022-08-29 | 632 | 639 | 632 | 634 | 4,900 | 25.36 |
| 2022-08-26 | 642 | 642 | 638 | 641 | 7,400 | 25.64 |
| 2022-08-25 | 642 | 642 | 640 | 642 | 2,600 | 25.68 |
| 2022-08-24 | 640 | 641 | 637 | 641 | 2,200 | 25.64 |
| 2022-08-23 | 639 | 642 | 637 | 642 | 3,700 | 25.68 |
| 2022-08-22 | 640 | 640 | 635 | 639 | 4,100 | 25.56 |
| 2022-08-19 | 641 | 641 | 638 | 640 | 1,200 | 25.60 |
| 2022-08-18 | 634 | 641 | 633 | 641 | 4,200 | 25.64 |
| 2022-08-17 | 644 | 644 | 635 | 636 | 9,300 | 25.44 |
| 2022-08-16 | 640 | 640 | 634 | 640 | 5,100 | 25.60 |
| 2022-08-15 | 632 | 646 | 618 | 638 | 31,200 | 25.52 |
| 2022-08-12 | 638 | 654 | 635 | 654 | 31,900 | 26.16 |
| 2022-08-10 | 631 | 631 | 629 | 630 | 2,600 | 25.20 |
| 2022-08-09 | 629 | 632 | 627 | 631 | 4,400 | 25.24 |
| 2022-08-08 | 634 | 635 | 630 | 633 | 4,000 | 25.32 |
| 2022-08-05 | 633 | 639 | 627 | 631 | 5,100 | 25.24 |
| 2022-08-04 | 629 | 633 | 629 | 630 | 3,300 | 25.20 |
| 2022-08-03 | 627 | 629 | 627 | 629 | 900 | 25.16 |
| 2022-08-02 | 628 | 630 | 624 | 626 | 4,100 | 25.04 |
| 2022-08-01 | 625 | 630 | 620 | 625 | 7,900 | 25 |
| 2022-07-29 | 626 | 630 | 621 | 628 | 4,800 | 25.12 |
| 2022-07-28 | 635 | 635 | 612 | 623 | 7,500 | 24.92 |
| 2022-07-27 | 639 | 639 | 625 | 637 | 11,300 | 25.48 |
| 2022-07-26 | 637 | 637 | 632 | 637 | 2,800 | 25.48 |
| 2022-07-25 | 640 | 640 | 630 | 637 | 3,100 | 25.48 |
| 2022-07-22 | 637 | 642 | 637 | 639 | 1,800 | 25.56 |
| 2022-07-21 | 639 | 642 | 638 | 638 | 2,900 | 25.52 |
| 2022-07-20 | 642 | 642 | 637 | 638 | 4,200 | 25.52 |
| 2022-07-19 | 639 | 640 | 635 | 640 | 5,500 | 25.60 |
| 2022-07-15 | 639 | 639 | 631 | 635 | 2,100 | 25.40 |
| 2022-07-14 | 631 | 637 | 631 | 636 | 4,900 | 25.44 |
| 2022-07-13 | 626 | 629 | 622 | 629 | 3,000 | 25.16 |
| 2022-07-12 | 623 | 626 | 620 | 626 | 3,500 | 25.04 |
| 2022-07-11 | 630 | 630 | 622 | 623 | 7,200 | 24.92 |
| 2022-07-08 | 637 | 637 | 622 | 630 | 9,900 | 25.20 |
| 2022-07-07 | 652 | 653 | 633 | 640 | 12,700 | 25.60 |
| 2022-07-06 | 639 | 655 | 632 | 646 | 18,300 | 25.84 |
| 2022-07-05 | 629 | 638 | 629 | 638 | 4,300 | 25.52 |
| 2022-07-04 | 625 | 630 | 625 | 629 | 2,800 | 25.16 |
| 2022-07-01 | 632 | 632 | 624 | 624 | 5,300 | 24.96 |
| 2022-06-30 | 627 | 636 | 627 | 632 | 10,900 | 25.28 |
| 2022-06-29 | 620 | 632 | 611 | 620 | 9,900 | 24.80 |
| 2022-06-28 | 618 | 623 | 616 | 621 | 1,000 | 24.84 |
| 2022-06-27 | 620 | 624 | 616 | 616 | 2,700 | 24.64 |
| 2022-06-24 | 607 | 625 | 607 | 615 | 6,800 | 24.60 |
| 2022-06-23 | 610 | 611 | 606 | 607 | 1,600 | 24.28 |
| 2022-06-22 | 618 | 618 | 607 | 610 | 3,600 | 24.40 |
| 2022-06-21 | 615 | 620 | 612 | 618 | 4,100 | 24.72 |
| 2022-06-20 | 620 | 620 | 601 | 614 | 10,700 | 24.56 |
| 2022-06-17 | 612 | 620 | 602 | 620 | 15,900 | 24.80 |
| 2022-06-16 | 606 | 612 | 606 | 612 | 1,800 | 24.48 |
| 2022-06-15 | 603 | 608 | 602 | 605 | 4,300 | 24.20 |
| 2022-06-14 | 608 | 608 | 602 | 604 | 6,000 | 24.16 |
| 2022-06-13 | 610 | 612 | 605 | 610 | 4,200 | 24.40 |
| 2022-06-10 | 609 | 613 | 605 | 611 | 3,500 | 24.44 |
| 2022-06-09 | 612 | 612 | 604 | 610 | 3,900 | 24.40 |
| 2022-06-08 | 609 | 610 | 605 | 610 | 1,700 | 24.40 |
| 2022-06-07 | 608 | 610 | 605 | 608 | 4,100 | 24.32 |
| 2022-06-06 | 607 | 609 | 605 | 608 | 2,500 | 24.32 |
| 2022-06-03 | 606 | 608 | 603 | 606 | 2,000 | 24.24 |
| 2022-06-02 | 600 | 618 | 600 | 607 | 14,600 | 24.28 |
| 2022-06-01 | 607 | 608 | 593 | 603 | 12,700 | 24.12 |
| 2022-05-31 | 609 | 609 | 600 | 604 | 7,000 | 24.16 |
| 2022-05-30 | 595 | 609 | 586 | 596 | 11,600 | 23.84 |
| 2022-05-27 | 606 | 606 | 581 | 597 | 36,700 | 23.88 |
| 2022-05-26 | 596 | 606 | 596 | 606 | 2,400 | 24.24 |
| 2022-05-25 | 598 | 601 | 595 | 598 | 4,200 | 23.92 |
| 2022-05-24 | 610 | 610 | 598 | 598 | 5,100 | 23.92 |
| 2022-05-23 | 605 | 610 | 604 | 610 | 6,500 | 24.40 |
| 2022-05-20 | 595 | 602 | 593 | 602 | 6,800 | 24.08 |
| 2022-05-19 | 586 | 592 | 586 | 592 | 2,500 | 23.68 |
| 2022-05-18 | 590 | 591 | 586 | 591 | 4,300 | 23.64 |
| 2022-05-17 | 583 | 593 | 583 | 585 | 5,900 | 23.40 |
| 2022-05-16 | 584 | 590 | 583 | 583 | 10,500 | 23.32 |
| 2022-05-13 | 582 | 590 | 582 | 585 | 7,100 | 23.40 |
| 2022-05-12 | 579 | 582 | 578 | 582 | 2,100 | 23.28 |
| 2022-05-11 | 579 | 582 | 579 | 579 | 2,400 | 23.16 |
| 2022-05-10 | 580 | 581 | 577 | 579 | 4,800 | 23.16 |
| 2022-05-09 | 582 | 584 | 576 | 579 | 7,500 | 23.16 |
| 2022-05-06 | 580 | 582 | 579 | 582 | 4,600 | 23.28 |
| 2022-05-02 | 576 | 580 | 575 | 576 | 3,600 | 23.04 |
| 2022-04-28 | 574 | 577 | 573 | 576 | 2,300 | 23.04 |
| 2022-04-27 | 573 | 574 | 573 | 574 | 600 | 22.96 |
| 2022-04-26 | 574 | 576 | 574 | 575 | 1,800 | 23 |
| 2022-04-25 | 570 | 576 | 570 | 574 | 2,400 | 22.96 |
| 2022-04-22 | 573 | 576 | 571 | 576 | 5,500 | 23.04 |
| 2022-04-21 | 575 | 578 | 575 | 578 | 5,200 | 23.12 |
| 2022-04-20 | 580 | 580 | 575 | 577 | 2,600 | 23.08 |
| 2022-04-19 | 575 | 580 | 575 | 580 | 3,700 | 23.20 |
| 2022-04-18 | 575 | 576 | 574 | 576 | 1,400 | 23.04 |
| 2022-04-15 | 572 | 573 | 571 | 573 | 1,500 | 22.92 |
| 2022-04-14 | 572 | 574 | 572 | 572 | 1,900 | 22.88 |
| 2022-04-13 | 572 | 576 | 572 | 576 | 2,900 | 23.04 |
| 2022-04-12 | 575 | 575 | 571 | 575 | 1,800 | 23 |
| 2022-04-11 | 571 | 576 | 571 | 575 | 3,400 | 23 |
| 2022-04-08 | 574 | 575 | 568 | 575 | 3,200 | 23 |
| 2022-04-07 | 573 | 575 | 571 | 574 | 2,000 | 22.96 |
| 2022-04-06 | 572 | 575 | 571 | 574 | 2,800 | 22.96 |
| 2022-04-05 | 575 | 575 | 571 | 572 | 2,100 | 22.88 |
| 2022-04-04 | 572 | 575 | 570 | 575 | 2,800 | 23 |
| 2022-04-01 | 573 | 573 | 566 | 572 | 4,400 | 22.88 |
| 2022-03-31 | 567 | 574 | 567 | 573 | 2,600 | 22.92 |
| 2022-03-30 | 565 | 570 | 562 | 567 | 5,300 | 22.68 |
| 2022-03-29 | 573 | 574 | 567 | 573 | 20,500 | 22.92 |
| 2022-03-28 | 572 | 575 | 572 | 575 | 10,400 | 23 |
| 2022-03-25 | 578 | 579 | 571 | 573 | 6,000 | 22.92 |
| 2022-03-24 | 571 | 580 | 571 | 577 | 2,300 | 23.08 |
| 2022-03-23 | 572 | 580 | 569 | 575 | 11,300 | 23 |
| 2022-03-22 | 579 | 582 | 577 | 580 | 5,800 | 23.20 |
| 2022-03-18 | 576 | 578 | 576 | 578 | 2,400 | 23.12 |
| 2022-03-17 | 573 | 577 | 573 | 573 | 2,900 | 22.92 |
| 2022-03-16 | 575 | 575 | 572 | 573 | 1,700 | 22.92 |
| 2022-03-15 | 575 | 577 | 573 | 573 | 2,500 | 22.92 |
| 2022-03-14 | 571 | 575 | 571 | 575 | 1,500 | 23 |
| 2022-03-11 | 569 | 572 | 565 | 567 | 2,100 | 22.68 |
| 2022-03-10 | 569 | 574 | 568 | 570 | 2,500 | 22.80 |
| 2022-03-09 | 575 | 580 | 566 | 569 | 6,000 | 22.76 |
| 2022-03-08 | 581 | 581 | 567 | 572 | 4,600 | 22.88 |
| 2022-03-07 | 578 | 583 | 572 | 581 | 2,900 | 23.24 |
| 2022-03-04 | 576 | 580 | 576 | 577 | 2,000 | 23.08 |
| 2022-03-03 | 580 | 580 | 572 | 572 | 2,300 | 22.88 |
| 2022-03-02 | 585 | 588 | 576 | 579 | 4,600 | 23.16 |
| 2022-03-01 | 584 | 586 | 580 | 586 | 3,100 | 23.44 |
| 2022-02-28 | 580 | 585 | 577 | 584 | 2,400 | 23.36 |
| 2022-02-25 | 564 | 577 | 564 | 574 | 3,600 | 22.96 |
| 2022-02-24 | 569 | 569 | 558 | 558 | 4,800 | 22.32 |
| 2022-02-22 | 573 | 576 | 569 | 574 | 3,600 | 22.96 |
| 2022-02-21 | 577 | 578 | 574 | 578 | 1,300 | 23.12 |
| 2022-02-18 | 570 | 577 | 570 | 577 | 3,200 | 23.08 |
| 2022-02-17 | 566 | 573 | 566 | 573 | 1,700 | 22.92 |
| 2022-02-16 | 569 | 572 | 565 | 566 | 2,400 | 22.64 |
| 2022-02-15 | 580 | 585 | 565 | 566 | 12,700 | 22.64 |
| 2022-02-14 | 570 | 580 | 568 | 579 | 8,800 | 23.16 |
| 2022-02-10 | 573 | 575 | 573 | 573 | 1,500 | 22.92 |
| 2022-02-09 | 569 | 575 | 566 | 573 | 2,700 | 22.92 |
| 2022-02-08 | 565 | 572 | 563 | 569 | 2,700 | 22.76 |
| 2022-02-07 | 563 | 570 | 560 | 566 | 7,100 | 22.64 |
| 2022-02-04 | 558 | 562 | 558 | 562 | 2,000 | 22.48 |
| 2022-02-03 | 557 | 558 | 555 | 558 | 1,000 | 22.32 |
| 2022-02-02 | 554 | 558 | 554 | 555 | 1,800 | 22.20 |
| 2022-02-01 | 555 | 557 | 555 | 556 | 800 | 22.24 |
| 2022-01-31 | 552 | 555 | 541 | 553 | 9,900 | 22.12 |
| 2022-01-28 | 556 | 561 | 556 | 557 | 1,600 | 22.28 |
| 2022-01-27 | 555 | 557 | 552 | 556 | 2,800 | 22.24 |
| 2022-01-26 | 555 | 558 | 555 | 555 | 1,600 | 22.20 |
| 2022-01-25 | 559 | 562 | 555 | 555 | 2,400 | 22.20 |
| 2022-01-24 | 554 | 559 | 553 | 559 | 4,100 | 22.36 |
| 2022-01-21 | 562 | 562 | 554 | 557 | 4,000 | 22.28 |
| 2022-01-20 | 560 | 564 | 555 | 562 | 3,300 | 22.48 |
| 2022-01-19 | 556 | 560 | 553 | 557 | 5,000 | 22.28 |
| 2022-01-18 | 573 | 573 | 555 | 560 | 14,400 | 22.40 |
| 2022-01-17 | 581 | 581 | 573 | 573 | 3,000 | 22.92 |
| 2022-01-14 | 585 | 585 | 572 | 585 | 5,300 | 23.40 |
| 2022-01-13 | 584 | 585 | 582 | 585 | 1,800 | 23.40 |
| 2022-01-12 | 580 | 583 | 580 | 583 | 2,900 | 23.32 |
| 2022-01-11 | 573 | 579 | 573 | 579 | 3,200 | 23.16 |
| 2022-01-07 | 573 | 574 | 563 | 571 | 3,900 | 22.84 |
| 2022-01-06 | 572 | 573 | 571 | 571 | 2,700 | 22.84 |
| 2022-01-05 | 575 | 579 | 568 | 579 | 10,400 | 23.16 |
| 2022-01-04 | 570 | 576 | 570 | 573 | 9,200 | 22.92 |
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
