4917 (株)マンダム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,244 | 1,250 | 1,233 | 1,243 | 100,200 | 1,243 |
| 2024-07-25 | 1,232 | 1,248 | 1,229 | 1,243 | 128,300 | 1,243 |
| 2024-07-24 | 1,245 | 1,246 | 1,234 | 1,237 | 126,600 | 1,237 |
| 2024-07-23 | 1,252 | 1,255 | 1,239 | 1,249 | 175,400 | 1,249 |
| 2024-07-22 | 1,243 | 1,255 | 1,243 | 1,255 | 203,400 | 1,255 |
| 2024-07-19 | 1,240 | 1,242 | 1,229 | 1,235 | 165,400 | 1,235 |
| 2024-07-18 | 1,236 | 1,250 | 1,235 | 1,246 | 228,200 | 1,246 |
| 2024-07-17 | 1,230 | 1,239 | 1,221 | 1,238 | 167,700 | 1,238 |
| 2024-07-16 | 1,236 | 1,238 | 1,223 | 1,224 | 104,300 | 1,224 |
| 2024-07-12 | 1,223 | 1,236 | 1,220 | 1,231 | 140,000 | 1,231 |
| 2024-07-11 | 1,226 | 1,229 | 1,220 | 1,226 | 114,300 | 1,226 |
| 2024-07-10 | 1,212 | 1,225 | 1,210 | 1,222 | 178,100 | 1,222 |
| 2024-07-09 | 1,206 | 1,213 | 1,203 | 1,209 | 87,600 | 1,209 |
| 2024-07-08 | 1,215 | 1,215 | 1,201 | 1,201 | 138,000 | 1,201 |
| 2024-07-05 | 1,229 | 1,233 | 1,211 | 1,212 | 112,400 | 1,212 |
| 2024-07-04 | 1,219 | 1,229 | 1,215 | 1,226 | 205,500 | 1,226 |
| 2024-07-03 | 1,210 | 1,219 | 1,205 | 1,216 | 221,100 | 1,216 |
| 2024-07-02 | 1,212 | 1,212 | 1,200 | 1,202 | 290,800 | 1,202 |
| 2024-07-01 | 1,211 | 1,213 | 1,206 | 1,210 | 183,600 | 1,210 |
| 2024-06-28 | 1,223 | 1,224 | 1,207 | 1,209 | 186,500 | 1,209 |
| 2024-06-27 | 1,231 | 1,234 | 1,224 | 1,234 | 139,300 | 1,234 |
| 2024-06-26 | 1,231 | 1,240 | 1,229 | 1,238 | 131,000 | 1,238 |
| 2024-06-25 | 1,219 | 1,234 | 1,218 | 1,233 | 176,600 | 1,233 |
| 2024-06-24 | 1,224 | 1,227 | 1,218 | 1,219 | 94,900 | 1,219 |
| 2024-06-21 | 1,224 | 1,225 | 1,216 | 1,218 | 175,000 | 1,218 |
| 2024-06-20 | 1,213 | 1,224 | 1,209 | 1,224 | 154,600 | 1,224 |
| 2024-06-19 | 1,211 | 1,215 | 1,209 | 1,215 | 60,000 | 1,215 |
| 2024-06-18 | 1,210 | 1,215 | 1,204 | 1,212 | 131,700 | 1,212 |
| 2024-06-17 | 1,201 | 1,209 | 1,197 | 1,209 | 127,800 | 1,209 |
| 2024-06-14 | 1,195 | 1,217 | 1,195 | 1,212 | 172,900 | 1,212 |
| 2024-06-13 | 1,211 | 1,212 | 1,195 | 1,195 | 138,100 | 1,195 |
| 2024-06-12 | 1,215 | 1,220 | 1,210 | 1,211 | 116,000 | 1,211 |
| 2024-06-11 | 1,221 | 1,222 | 1,209 | 1,213 | 120,700 | 1,213 |
| 2024-06-10 | 1,212 | 1,219 | 1,204 | 1,217 | 119,300 | 1,217 |
| 2024-06-07 | 1,207 | 1,216 | 1,205 | 1,216 | 97,700 | 1,216 |
| 2024-06-06 | 1,215 | 1,220 | 1,204 | 1,219 | 142,100 | 1,219 |
| 2024-06-05 | 1,211 | 1,221 | 1,199 | 1,220 | 212,700 | 1,220 |
| 2024-06-04 | 1,202 | 1,214 | 1,197 | 1,203 | 146,300 | 1,203 |
| 2024-06-03 | 1,199 | 1,212 | 1,199 | 1,206 | 143,800 | 1,206 |
| 2024-05-31 | 1,198 | 1,200 | 1,187 | 1,193 | 132,500 | 1,193 |
| 2024-05-30 | 1,185 | 1,194 | 1,175 | 1,191 | 150,400 | 1,191 |
| 2024-05-29 | 1,197 | 1,200 | 1,188 | 1,188 | 139,400 | 1,188 |
| 2024-05-28 | 1,226 | 1,227 | 1,197 | 1,198 | 222,300 | 1,198 |
| 2024-05-27 | 1,238 | 1,238 | 1,216 | 1,228 | 171,800 | 1,228 |
| 2024-05-24 | 1,190 | 1,215 | 1,186 | 1,212 | 262,100 | 1,212 |
| 2024-05-23 | 1,208 | 1,208 | 1,193 | 1,194 | 265,700 | 1,194 |
| 2024-05-22 | 1,210 | 1,217 | 1,206 | 1,208 | 134,700 | 1,208 |
| 2024-05-21 | 1,226 | 1,226 | 1,209 | 1,211 | 160,200 | 1,211 |
| 2024-05-20 | 1,218 | 1,226 | 1,211 | 1,216 | 138,700 | 1,216 |
| 2024-05-17 | 1,231 | 1,233 | 1,210 | 1,213 | 286,700 | 1,213 |
| 2024-05-16 | 1,218 | 1,240 | 1,218 | 1,236 | 329,200 | 1,236 |
| 2024-05-15 | 1,270 | 1,275 | 1,211 | 1,212 | 934,000 | 1,212 |
| 2024-05-14 | 1,357 | 1,380 | 1,357 | 1,380 | 243,100 | 1,380 |
| 2024-05-13 | 1,354 | 1,362 | 1,344 | 1,351 | 125,000 | 1,351 |
| 2024-05-10 | 1,350 | 1,352 | 1,335 | 1,349 | 94,000 | 1,349 |
| 2024-05-09 | 1,347 | 1,355 | 1,339 | 1,348 | 219,100 | 1,348 |
| 2024-05-08 | 1,337 | 1,350 | 1,325 | 1,329 | 158,000 | 1,329 |
| 2024-05-07 | 1,322 | 1,338 | 1,321 | 1,336 | 175,500 | 1,336 |
| 2024-05-02 | 1,319 | 1,320 | 1,307 | 1,315 | 140,300 | 1,315 |
| 2024-05-01 | 1,300 | 1,334 | 1,298 | 1,328 | 222,400 | 1,328 |
| 2024-04-30 | 1,306 | 1,310 | 1,293 | 1,300 | 156,300 | 1,300 |
| 2024-04-26 | 1,295 | 1,312 | 1,288 | 1,312 | 165,900 | 1,312 |
| 2024-04-25 | 1,309 | 1,312 | 1,296 | 1,302 | 187,000 | 1,302 |
| 2024-04-24 | 1,305 | 1,312 | 1,300 | 1,306 | 120,400 | 1,306 |
| 2024-04-23 | 1,310 | 1,313 | 1,302 | 1,305 | 131,500 | 1,305 |
| 2024-04-22 | 1,284 | 1,311 | 1,283 | 1,311 | 171,400 | 1,311 |
| 2024-04-19 | 1,280 | 1,288 | 1,265 | 1,266 | 218,300 | 1,266 |
| 2024-04-18 | 1,270 | 1,286 | 1,270 | 1,280 | 82,400 | 1,280 |
| 2024-04-17 | 1,291 | 1,291 | 1,266 | 1,266 | 212,800 | 1,266 |
| 2024-04-16 | 1,296 | 1,297 | 1,286 | 1,290 | 119,800 | 1,290 |
| 2024-04-15 | 1,305 | 1,306 | 1,291 | 1,294 | 161,800 | 1,294 |
| 2024-04-12 | 1,306 | 1,315 | 1,305 | 1,313 | 68,200 | 1,313 |
| 2024-04-11 | 1,315 | 1,319 | 1,303 | 1,303 | 173,900 | 1,303 |
| 2024-04-10 | 1,320 | 1,326 | 1,316 | 1,317 | 98,600 | 1,317 |
| 2024-04-09 | 1,317 | 1,319 | 1,306 | 1,312 | 159,700 | 1,312 |
| 2024-04-08 | 1,300 | 1,311 | 1,296 | 1,305 | 153,700 | 1,305 |
| 2024-04-05 | 1,294 | 1,304 | 1,284 | 1,304 | 187,600 | 1,304 |
| 2024-04-04 | 1,299 | 1,305 | 1,292 | 1,299 | 169,900 | 1,299 |
| 2024-04-03 | 1,305 | 1,308 | 1,297 | 1,297 | 215,900 | 1,297 |
| 2024-04-02 | 1,332 | 1,333 | 1,310 | 1,312 | 256,800 | 1,312 |
| 2024-04-01 | 1,349 | 1,350 | 1,335 | 1,340 | 135,600 | 1,340 |
| 2024-03-29 | 1,335 | 1,358 | 1,332 | 1,350 | 187,600 | 1,350 |
| 2024-03-28 | 1,348 | 1,354 | 1,332 | 1,333 | 335,000 | 1,333 |
| 2024-03-27 | 1,377 | 1,385 | 1,371 | 1,379 | 556,400 | 1,379 |
| 2024-03-26 | 1,360 | 1,378 | 1,352 | 1,377 | 356,300 | 1,377 |
| 2024-03-25 | 1,379 | 1,389 | 1,363 | 1,372 | 580,300 | 1,372 |
| 2024-03-22 | 1,342 | 1,354 | 1,335 | 1,339 | 320,000 | 1,339 |
| 2024-03-21 | 1,338 | 1,348 | 1,335 | 1,341 | 253,900 | 1,341 |
| 2024-03-19 | 1,317 | 1,326 | 1,311 | 1,323 | 132,500 | 1,323 |
| 2024-03-18 | 1,328 | 1,333 | 1,322 | 1,326 | 198,400 | 1,326 |
| 2024-03-15 | 1,312 | 1,320 | 1,306 | 1,314 | 174,700 | 1,314 |
| 2024-03-14 | 1,315 | 1,318 | 1,305 | 1,308 | 226,600 | 1,308 |
| 2024-03-13 | 1,336 | 1,336 | 1,307 | 1,310 | 227,200 | 1,310 |
| 2024-03-12 | 1,324 | 1,329 | 1,311 | 1,329 | 148,000 | 1,329 |
| 2024-03-11 | 1,321 | 1,336 | 1,317 | 1,328 | 204,000 | 1,328 |
| 2024-03-08 | 1,320 | 1,332 | 1,314 | 1,314 | 225,700 | 1,314 |
| 2024-03-07 | 1,317 | 1,327 | 1,313 | 1,323 | 185,400 | 1,323 |
| 2024-03-06 | 1,308 | 1,323 | 1,305 | 1,315 | 124,400 | 1,315 |
| 2024-03-05 | 1,318 | 1,324 | 1,303 | 1,310 | 126,800 | 1,310 |
| 2024-03-04 | 1,321 | 1,324 | 1,307 | 1,308 | 189,700 | 1,308 |
| 2024-03-01 | 1,349 | 1,349 | 1,328 | 1,330 | 131,700 | 1,330 |
| 2024-02-29 | 1,338 | 1,346 | 1,333 | 1,338 | 189,600 | 1,338 |
| 2024-02-28 | 1,350 | 1,350 | 1,333 | 1,338 | 202,100 | 1,338 |
| 2024-02-27 | 1,341 | 1,365 | 1,337 | 1,361 | 300,300 | 1,361 |
| 2024-02-26 | 1,329 | 1,341 | 1,329 | 1,330 | 289,800 | 1,330 |
| 2024-02-22 | 1,320 | 1,321 | 1,311 | 1,321 | 120,300 | 1,321 |
| 2024-02-21 | 1,331 | 1,332 | 1,312 | 1,315 | 131,300 | 1,315 |
| 2024-02-20 | 1,316 | 1,329 | 1,315 | 1,325 | 179,600 | 1,325 |
| 2024-02-19 | 1,293 | 1,313 | 1,293 | 1,311 | 120,400 | 1,311 |
| 2024-02-16 | 1,286 | 1,293 | 1,277 | 1,290 | 146,100 | 1,290 |
| 2024-02-15 | 1,287 | 1,288 | 1,274 | 1,274 | 171,600 | 1,274 |
| 2024-02-14 | 1,310 | 1,310 | 1,275 | 1,278 | 301,200 | 1,278 |
| 2024-02-13 | 1,310 | 1,315 | 1,295 | 1,315 | 294,100 | 1,315 |
| 2024-02-09 | 1,293 | 1,308 | 1,287 | 1,302 | 214,300 | 1,302 |
| 2024-02-08 | 1,308 | 1,309 | 1,291 | 1,297 | 352,600 | 1,297 |
| 2024-02-07 | 1,329 | 1,329 | 1,302 | 1,315 | 304,200 | 1,315 |
| 2024-02-06 | 1,314 | 1,342 | 1,313 | 1,334 | 332,300 | 1,334 |
| 2024-02-05 | 1,313 | 1,321 | 1,302 | 1,306 | 445,100 | 1,306 |
| 2024-02-02 | 1,300 | 1,307 | 1,297 | 1,302 | 279,500 | 1,302 |
| 2024-02-01 | 1,285 | 1,296 | 1,278 | 1,291 | 213,800 | 1,291 |
| 2024-01-31 | 1,279 | 1,287 | 1,274 | 1,287 | 126,800 | 1,287 |
| 2024-01-30 | 1,287 | 1,287 | 1,274 | 1,279 | 147,300 | 1,279 |
| 2024-01-29 | 1,278 | 1,283 | 1,273 | 1,281 | 135,500 | 1,281 |
| 2024-01-26 | 1,282 | 1,284 | 1,270 | 1,270 | 172,800 | 1,270 |
| 2024-01-25 | 1,279 | 1,283 | 1,275 | 1,281 | 126,200 | 1,281 |
| 2024-01-24 | 1,283 | 1,288 | 1,277 | 1,281 | 116,300 | 1,281 |
| 2024-01-23 | 1,288 | 1,292 | 1,284 | 1,287 | 121,400 | 1,287 |
| 2024-01-22 | 1,276 | 1,287 | 1,269 | 1,287 | 147,000 | 1,287 |
| 2024-01-19 | 1,265 | 1,278 | 1,264 | 1,275 | 192,700 | 1,275 |
| 2024-01-18 | 1,279 | 1,279 | 1,263 | 1,264 | 205,900 | 1,264 |
| 2024-01-17 | 1,292 | 1,294 | 1,272 | 1,272 | 232,000 | 1,272 |
| 2024-01-16 | 1,300 | 1,305 | 1,285 | 1,285 | 181,500 | 1,285 |
| 2024-01-15 | 1,303 | 1,303 | 1,291 | 1,302 | 137,000 | 1,302 |
| 2024-01-12 | 1,306 | 1,309 | 1,294 | 1,302 | 173,100 | 1,302 |
| 2024-01-11 | 1,315 | 1,316 | 1,302 | 1,303 | 173,600 | 1,303 |
| 2024-01-10 | 1,303 | 1,312 | 1,298 | 1,309 | 180,200 | 1,309 |
| 2024-01-09 | 1,285 | 1,297 | 1,285 | 1,297 | 255,600 | 1,297 |
| 2024-01-05 | 1,284 | 1,284 | 1,272 | 1,280 | 187,800 | 1,280 |
| 2024-01-04 | 1,272 | 1,276 | 1,258 | 1,276 | 308,100 | 1,276 |
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
