4917 (株)マンダム の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-261,5601,5781,5601,564116,2001,564
2023-05-251,5611,5651,5431,556187,3001,556
2023-05-241,5951,5961,5601,571130,5001,571
2023-05-231,6371,6371,5971,602131,6001,602
2023-05-221,6201,6381,5961,638134,4001,638
2023-05-191,6411,6501,6121,629103,5001,629
2023-05-181,6381,6441,6251,63697,6001,636
2023-05-171,6141,6291,6051,62697,0001,626
2023-05-161,6471,6481,6031,619251,6001,619
2023-05-151,6221,6551,6221,640263,9001,640
2023-05-121,5661,5871,5651,587120,4001,587
2023-05-111,5831,5831,5641,57373,3001,573
2023-05-101,6151,6151,5831,58586,3001,585
2023-05-091,5931,6151,5901,615126,5001,615
2023-05-081,6021,6221,5881,593112,8001,593
2023-05-021,6171,6201,5931,598154,6001,598
2023-05-011,6101,6181,5981,617130,7001,617
2023-04-281,6101,6141,5981,61494,4001,614
2023-04-271,6021,6021,5761,58792,9001,587
2023-04-261,5901,6251,5811,606126,4001,606
2023-04-251,6161,6191,5961,598154,2001,598
2023-04-241,6001,6301,5941,616124,6001,616
2023-04-211,5751,6001,5671,589108,5001,589
2023-04-201,5671,5791,5611,56953,6001,569
2023-04-191,5721,5721,5561,567114,6001,567
2023-04-181,5611,5831,5451,574180,0001,574
2023-04-171,5361,5821,5261,566320,6001,566
2023-04-141,5141,5381,5091,535146,8001,535
2023-04-131,4911,5061,4871,50593,8001,505
2023-04-121,4801,5041,4801,48997,2001,489
2023-04-111,4741,4851,4741,48069,1001,480
2023-04-101,4621,4731,4531,47171,9001,471
2023-04-071,4501,4651,4471,45974,8001,459
2023-04-061,4631,4691,4511,452109,0001,452
2023-04-051,4681,4861,4631,468150,8001,468
2023-04-041,4881,4881,4641,484171,9001,484
2023-04-031,4751,4941,4701,48497,5001,484
2023-03-311,4751,4871,4631,477105,6001,477
2023-03-301,4731,4781,4601,475191,0001,475
2023-03-291,4771,5041,4711,503304,1001,503
2023-03-281,4721,4741,4591,466175,2001,466
2023-03-271,4811,4871,4641,469253,6001,469
2023-03-241,4631,4671,4471,466201,6001,466
2023-03-231,4601,4681,4531,463106,3001,463
2023-03-221,4591,4731,4531,46498,2001,464
2023-03-201,4481,4511,4381,439143,2001,439
2023-03-171,4661,4701,4471,450152,9001,450
2023-03-161,4391,4591,4321,459107,5001,459
2023-03-151,4651,4751,4571,46278,1001,462
2023-03-141,4671,4671,4361,447131,1001,447
2023-03-131,4801,4841,4701,47893,9001,478
2023-03-101,5001,5141,4861,487224,6001,487
2023-03-091,4841,5151,4841,514126,9001,514
2023-03-081,4631,4791,4611,47685,9001,476
2023-03-071,4621,4771,4611,465122,7001,465
2023-03-061,4641,4731,4571,464135,3001,464
2023-03-031,4421,4661,4421,459148,2001,459
2023-03-021,4191,4381,4191,438121,4001,438
2023-03-011,4291,4301,4091,41682,6001,416
2023-02-281,4251,4351,4211,435100,7001,435
2023-02-271,4311,4331,4121,418127,4001,418
2023-02-241,4301,4401,4201,43867,0001,438
2023-02-221,4281,4391,4261,43079,8001,430
2023-02-211,4341,4391,4291,43359,9001,433
2023-02-201,4311,4511,4311,43487,9001,434
2023-02-171,4481,4481,4311,43182,6001,431
2023-02-161,4351,4701,4351,453162,5001,453
2023-02-151,4161,4171,4041,41073,7001,410
2023-02-141,4191,4221,4071,41344,4001,413
2023-02-131,4051,4061,3931,40258,6001,402
2023-02-101,4041,4151,3971,41348,4001,413
2023-02-091,4021,4241,4011,41058,6001,410
2023-02-081,4161,4281,4051,40954,4001,409
2023-02-071,4201,4371,4171,42487,7001,424
2023-02-061,3951,4291,3911,420129,7001,420
2023-02-031,4231,4231,3741,387291,4001,387
2023-02-021,4751,4751,4261,438170,1001,438
2023-02-011,4751,4801,4421,447130,1001,447
2023-01-311,4591,4721,4531,46990,9001,469
2023-01-301,4371,4561,4361,45085,2001,450
2023-01-271,4271,4411,4231,43878,6001,438
2023-01-261,4261,4381,4251,42659,6001,426
2023-01-251,4211,4241,4011,42085,0001,420
2023-01-241,4101,4221,4051,42185,6001,421
2023-01-231,3961,4061,3911,40266,3001,402
2023-01-201,3801,3881,3741,38589,0001,385
2023-01-191,3681,3841,3641,37768,3001,377
2023-01-181,3541,3741,3501,36964,3001,369
2023-01-171,3481,3541,3441,35161,5001,351
2023-01-161,3401,3571,3341,34759,2001,347
2023-01-131,3581,3641,3401,346126,6001,346
2023-01-121,3831,3831,3571,362149,2001,362
2023-01-111,4081,4141,3861,391123,3001,391
2023-01-101,4181,4221,4031,40371,5001,403
2023-01-061,4241,4271,4091,41475,4001,414
2023-01-051,4211,4331,4111,42799,0001,427
2023-01-041,4461,4461,4181,42798,2001,427

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