4917 (株)マンダム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,285 | 1,304 | 1,266 | 1,282 | 270,400 | 1,282 |
| 2025-04-03 | 1,300 | 1,310 | 1,285 | 1,306 | 309,700 | 1,306 |
| 2025-04-02 | 1,327 | 1,327 | 1,305 | 1,322 | 193,400 | 1,322 |
| 2025-04-01 | 1,337 | 1,341 | 1,322 | 1,327 | 155,300 | 1,327 |
| 2025-03-31 | 1,320 | 1,328 | 1,305 | 1,320 | 199,600 | 1,320 |
| 2025-03-28 | 1,330 | 1,337 | 1,319 | 1,328 | 158,700 | 1,328 |
| 2025-03-27 | 1,351 | 1,358 | 1,340 | 1,350 | 226,700 | 1,350 |
| 2025-03-26 | 1,350 | 1,366 | 1,348 | 1,354 | 310,600 | 1,354 |
| 2025-03-25 | 1,345 | 1,365 | 1,340 | 1,342 | 156,400 | 1,342 |
| 2025-03-24 | 1,332 | 1,346 | 1,321 | 1,339 | 184,400 | 1,339 |
| 2025-03-21 | 1,343 | 1,343 | 1,326 | 1,332 | 294,200 | 1,332 |
| 2025-03-19 | 1,327 | 1,354 | 1,322 | 1,343 | 172,200 | 1,343 |
| 2025-03-18 | 1,340 | 1,361 | 1,327 | 1,327 | 416,300 | 1,327 |
| 2025-03-17 | 1,324 | 1,337 | 1,320 | 1,331 | 197,400 | 1,331 |
| 2025-03-14 | 1,308 | 1,330 | 1,307 | 1,323 | 154,200 | 1,323 |
| 2025-03-13 | 1,319 | 1,327 | 1,299 | 1,301 | 98,500 | 1,301 |
| 2025-03-12 | 1,286 | 1,316 | 1,283 | 1,310 | 138,400 | 1,310 |
| 2025-03-11 | 1,300 | 1,319 | 1,284 | 1,288 | 245,400 | 1,288 |
| 2025-03-10 | 1,323 | 1,329 | 1,295 | 1,311 | 200,200 | 1,311 |
| 2025-03-07 | 1,316 | 1,323 | 1,307 | 1,314 | 105,900 | 1,314 |
| 2025-03-06 | 1,312 | 1,320 | 1,308 | 1,315 | 117,700 | 1,315 |
| 2025-03-05 | 1,298 | 1,314 | 1,290 | 1,307 | 240,000 | 1,307 |
| 2025-03-04 | 1,290 | 1,295 | 1,279 | 1,288 | 146,300 | 1,288 |
| 2025-03-03 | 1,268 | 1,287 | 1,258 | 1,284 | 185,300 | 1,284 |
| 2025-02-28 | 1,271 | 1,274 | 1,262 | 1,272 | 168,200 | 1,272 |
| 2025-02-27 | 1,260 | 1,273 | 1,251 | 1,272 | 162,700 | 1,272 |
| 2025-02-26 | 1,231 | 1,261 | 1,231 | 1,258 | 177,200 | 1,258 |
| 2025-02-25 | 1,227 | 1,244 | 1,227 | 1,242 | 92,500 | 1,242 |
| 2025-02-21 | 1,237 | 1,250 | 1,227 | 1,227 | 93,700 | 1,227 |
| 2025-02-20 | 1,275 | 1,281 | 1,232 | 1,237 | 151,100 | 1,237 |
| 2025-02-19 | 1,293 | 1,293 | 1,277 | 1,283 | 122,300 | 1,283 |
| 2025-02-18 | 1,259 | 1,297 | 1,248 | 1,293 | 210,000 | 1,293 |
| 2025-02-17 | 1,259 | 1,267 | 1,245 | 1,259 | 137,100 | 1,259 |
| 2025-02-14 | 1,272 | 1,272 | 1,242 | 1,252 | 106,000 | 1,252 |
| 2025-02-13 | 1,277 | 1,279 | 1,253 | 1,260 | 166,800 | 1,260 |
| 2025-02-12 | 1,267 | 1,279 | 1,263 | 1,277 | 264,600 | 1,277 |
| 2025-02-10 | 1,210 | 1,265 | 1,204 | 1,248 | 326,100 | 1,248 |
| 2025-02-07 | 1,208 | 1,224 | 1,203 | 1,218 | 210,300 | 1,218 |
| 2025-02-06 | 1,211 | 1,220 | 1,208 | 1,208 | 82,600 | 1,208 |
| 2025-02-05 | 1,205 | 1,216 | 1,200 | 1,216 | 151,100 | 1,216 |
| 2025-02-04 | 1,214 | 1,217 | 1,201 | 1,202 | 139,000 | 1,202 |
| 2025-02-03 | 1,225 | 1,226 | 1,200 | 1,200 | 180,900 | 1,200 |
| 2025-01-31 | 1,237 | 1,239 | 1,229 | 1,230 | 136,000 | 1,230 |
| 2025-01-30 | 1,250 | 1,253 | 1,240 | 1,244 | 131,100 | 1,244 |
| 2025-01-29 | 1,259 | 1,259 | 1,246 | 1,246 | 75,000 | 1,246 |
| 2025-01-28 | 1,253 | 1,267 | 1,252 | 1,259 | 94,300 | 1,259 |
| 2025-01-27 | 1,249 | 1,253 | 1,246 | 1,252 | 66,700 | 1,252 |
| 2025-01-24 | 1,241 | 1,244 | 1,236 | 1,237 | 71,500 | 1,237 |
| 2025-01-23 | 1,238 | 1,246 | 1,233 | 1,236 | 121,200 | 1,236 |
| 2025-01-22 | 1,251 | 1,266 | 1,245 | 1,250 | 121,400 | 1,250 |
| 2025-01-21 | 1,253 | 1,255 | 1,246 | 1,251 | 53,600 | 1,251 |
| 2025-01-20 | 1,246 | 1,254 | 1,241 | 1,241 | 68,500 | 1,241 |
| 2025-01-17 | 1,242 | 1,245 | 1,232 | 1,237 | 57,300 | 1,237 |
| 2025-01-16 | 1,248 | 1,255 | 1,239 | 1,248 | 89,700 | 1,248 |
| 2025-01-15 | 1,252 | 1,256 | 1,238 | 1,253 | 109,800 | 1,253 |
| 2025-01-14 | 1,272 | 1,272 | 1,235 | 1,242 | 106,500 | 1,242 |
| 2025-01-10 | 1,264 | 1,267 | 1,255 | 1,266 | 92,900 | 1,266 |
| 2025-01-09 | 1,274 | 1,274 | 1,252 | 1,264 | 118,300 | 1,264 |
| 2025-01-08 | 1,263 | 1,272 | 1,258 | 1,269 | 155,700 | 1,269 |
| 2025-01-07 | 1,261 | 1,261 | 1,243 | 1,259 | 177,200 | 1,259 |
| 2025-01-06 | 1,289 | 1,289 | 1,262 | 1,266 | 153,700 | 1,266 |
分割・併合履歴 ： [2017-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株