4364 マナック(株) 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
2021-04-208969038948955,800895
2021-04-198969048958968,700896
2021-04-168888968888967,100896
2021-04-158878908828885,700888
2021-04-148818868818825,700882
2021-04-1388088787788115,300881
2021-04-12893893890891800891
2021-04-098998998878898,500889
2021-04-0890390388688816,300888
2021-04-079009038979033,000903
2021-04-0690390589589810,300898
2021-04-059089089009024,900902
2021-04-028919008918998,800899
2021-04-0190590589189410,200894
2021-03-319019098999005,900900
2021-03-3089990989790115,400901
2021-03-299069068958957,900895
2021-03-2690390789289912,800899
2021-03-259029038958976,200897
2021-03-2491691689589721,900897
2021-03-239239289179249,400924
2021-03-2291792691792610,200926
2021-03-199179239169235,400923
2021-03-189179259179238,900923
2021-03-179229229129169,900916
2021-03-1692892891592223,500922
2021-03-1590592990192839,300928
2021-03-1287889387688612,500886
2021-03-1187588887588212,100882
2021-03-1087288487287513,800875
2021-03-098738818618706,800870
2021-03-088578718568649,100864
2021-03-0584885583585323,800853
2021-03-0487587584685616,400856
2021-03-0387988086687113,600871
2021-03-0289389787487522,700875
2021-03-0189790489589814,200898
2021-02-2690290889789733,400897
2021-02-259169169079087,700908
2021-02-2492893390691223,300912
2021-02-2291292190491816,600918
2021-02-1990891089490542,600905
2021-02-1895095091191641,900916
2021-02-1795696093794249,500942
2021-02-1696696795895940,300959
2021-02-1597398996396644,300966
2021-02-1298298296797024,200970
2021-02-1097497496297222,000972
2021-02-0999199596197284,200972
2021-02-08992999977987120,500987
2021-02-051,0481,0531,0411,04845,2001,048
2021-02-041,0281,0401,0241,03327,7001,033
2021-02-031,0231,0431,0161,02949,0001,029
2021-02-029951,0149941,00919,1001,009
2021-02-0198899898099421,300994
2021-01-291,0031,00398098029,400980
2021-01-289971,0149961,00115,4001,001
2021-01-271,0011,0089971,00011,4001,000
2021-01-261,0051,0059961,0019,6001,001
2021-01-251,0101,0141,0001,00519,9001,005
2021-01-221,0081,0109651,00841,4001,008
2021-01-211,0121,0191,0101,0146,0001,014
2021-01-201,0101,0191,0021,01720,1001,017
2021-01-199961,0119961,01115,7001,011
2021-01-189981,0059961,00116,4001,001
2021-01-151,0111,0151,0001,00715,6001,007
2021-01-141,0241,0301,0051,01332,0001,013
2021-01-131,0261,0261,0141,02415,2001,024
2021-01-121,0201,0291,0081,02236,8001,022
2021-01-081,0041,0171,0021,00717,3001,007
2021-01-071,0021,0249981,00738,6001,007
2021-01-069941,00799099517,300995
2021-01-059871,0109831,00224,2001,002
2021-01-0498398596698320,400983

分割・併合履歴 : なし