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
2024-05-211,2261,2261,2091,211160,2001,211
2024-05-201,2181,2261,2111,216138,7001,216
2024-05-171,2311,2331,2101,213286,7001,213
2024-05-161,2181,2401,2181,236329,2001,236
2024-05-151,2701,2751,2111,212934,0001,212
2024-05-141,3571,3801,3571,380243,1001,380
2024-05-131,3541,3621,3441,351125,0001,351
2024-05-101,3501,3521,3351,34994,0001,349
2024-05-091,3471,3551,3391,348219,1001,348
2024-05-081,3371,3501,3251,329158,0001,329
2024-05-071,3221,3381,3211,336175,5001,336
2024-05-021,3191,3201,3071,315140,3001,315
2024-05-011,3001,3341,2981,328222,4001,328
2024-04-301,3061,3101,2931,300156,3001,300
2024-04-261,2951,3121,2881,312165,9001,312
2024-04-251,3091,3121,2961,302187,0001,302
2024-04-241,3051,3121,3001,306120,4001,306
2024-04-231,3101,3131,3021,305131,5001,305
2024-04-221,2841,3111,2831,311171,4001,311
2024-04-191,2801,2881,2651,266218,3001,266
2024-04-181,2701,2861,2701,28082,4001,280
2024-04-171,2911,2911,2661,266212,8001,266
2024-04-161,2961,2971,2861,290119,8001,290
2024-04-151,3051,3061,2911,294161,8001,294
2024-04-121,3061,3151,3051,31368,2001,313
2024-04-111,3151,3191,3031,303173,9001,303
2024-04-101,3201,3261,3161,31798,6001,317
2024-04-091,3171,3191,3061,312159,7001,312
2024-04-081,3001,3111,2961,305153,7001,305
2024-04-051,2941,3041,2841,304187,6001,304
2024-04-041,2991,3051,2921,299169,9001,299
2024-04-031,3051,3081,2971,297215,9001,297
2024-04-021,3321,3331,3101,312256,8001,312
2024-04-011,3491,3501,3351,340135,6001,340
2024-03-291,3351,3581,3321,350187,6001,350
2024-03-281,3481,3541,3321,333335,0001,333
2024-03-271,3771,3851,3711,379556,4001,379
2024-03-261,3601,3781,3521,377356,3001,377
2024-03-251,3791,3891,3631,372580,3001,372
2024-03-221,3421,3541,3351,339320,0001,339
2024-03-211,3381,3481,3351,341253,9001,341
2024-03-191,3171,3261,3111,323132,5001,323
2024-03-181,3281,3331,3221,326198,4001,326
2024-03-151,3121,3201,3061,314174,7001,314
2024-03-141,3151,3181,3051,308226,6001,308
2024-03-131,3361,3361,3071,310227,2001,310
2024-03-121,3241,3291,3111,329148,0001,329
2024-03-111,3211,3361,3171,328204,0001,328
2024-03-081,3201,3321,3141,314225,7001,314
2024-03-071,3171,3271,3131,323185,4001,323
2024-03-061,3081,3231,3051,315124,4001,315
2024-03-051,3181,3241,3031,310126,8001,310
2024-03-041,3211,3241,3071,308189,7001,308
2024-03-011,3491,3491,3281,330131,7001,330
2024-02-291,3381,3461,3331,338189,6001,338
2024-02-281,3501,3501,3331,338202,1001,338
2024-02-271,3411,3651,3371,361300,3001,361
2024-02-261,3291,3411,3291,330289,8001,330
2024-02-221,3201,3211,3111,321120,3001,321
2024-02-211,3311,3321,3121,315131,3001,315
2024-02-201,3161,3291,3151,325179,6001,325
2024-02-191,2931,3131,2931,311120,4001,311
2024-02-161,2861,2931,2771,290146,1001,290
2024-02-151,2871,2881,2741,274171,6001,274
2024-02-141,3101,3101,2751,278301,2001,278
2024-02-131,3101,3151,2951,315294,1001,315
2024-02-091,2931,3081,2871,302214,3001,302
2024-02-081,3081,3091,2911,297352,6001,297
2024-02-071,3291,3291,3021,315304,2001,315
2024-02-061,3141,3421,3131,334332,3001,334
2024-02-051,3131,3211,3021,306445,1001,306
2024-02-021,3001,3071,2971,302279,5001,302
2024-02-011,2851,2961,2781,291213,8001,291
2024-01-311,2791,2871,2741,287126,8001,287
2024-01-301,2871,2871,2741,279147,3001,279
2024-01-291,2781,2831,2731,281135,5001,281
2024-01-261,2821,2841,2701,270172,8001,270
2024-01-251,2791,2831,2751,281126,2001,281
2024-01-241,2831,2881,2771,281116,3001,281
2024-01-231,2881,2921,2841,287121,4001,287
2024-01-221,2761,2871,2691,287147,0001,287
2024-01-191,2651,2781,2641,275192,7001,275
2024-01-181,2791,2791,2631,264205,9001,264
2024-01-171,2921,2941,2721,272232,0001,272
2024-01-161,3001,3051,2851,285181,5001,285
2024-01-151,3031,3031,2911,302137,0001,302
2024-01-121,3061,3091,2941,302173,1001,302
2024-01-111,3151,3161,3021,303173,6001,303
2024-01-101,3031,3121,2981,309180,2001,309
2024-01-091,2851,2971,2851,297255,6001,297
2024-01-051,2841,2841,2721,280187,8001,280
2024-01-041,2721,2761,2581,276308,1001,276

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