株式会社まんだらけ (2652)

2652
🏛️ 日本 →
307.00
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 426.60 449.00 421.40 446.40 1.5M
2023-12-28 444.60 448.00 421.40 432.60 1.5M
2023-12-27 443.60 467.40 439.20 452.80 1.2M
2023-12-26 473.00 481.20 424.80 442.40 2.4M
2023-12-25 449.80 481.80 446.20 478.00 1.8M
2023-12-22 442.20 449.80 438.20 446.00 0.4M
2023-12-21 436.80 447.40 431.80 442.00 0.6M
2023-12-20 431.40 449.80 430.00 440.20 0.9M
2023-12-19 444.20 444.80 422.20 435.80 1.3M
2023-12-18 414.20 446.00 414.00 445.20 3.0M
2023-12-15 371.60 419.80 370.20 414.00 2.7M
2023-12-14 369.80 377.40 367.80 369.60 0.6M
2023-12-13 362.20 367.80 358.00 366.00 0.4M
2023-12-12 368.20 373.40 362.20 363.40 0.6M
2023-12-11 350.80 368.00 350.80 364.20 0.6M
2023-12-08 346.00 352.40 340.80 350.40 0.5M
2023-12-07 353.00 353.00 337.00 346.00 1.0M
2023-12-06 356.60 364.00 353.20 353.20 0.4M
2023-12-05 361.80 361.80 351.20 358.80 0.5M
2023-12-04 352.00 366.60 346.00 362.80 0.9M
2023-12-01 372.00 373.40 348.00 350.60 2.3M
2023-11-30 370.20 388.40 366.00 385.60 1.0M
2023-11-29 362.00 375.80 354.00 374.00 0.8M
2023-11-28 366.00 371.20 360.60 363.40 0.3M
2023-11-27 374.20 379.20 365.80 370.00 0.6M
2023-11-24 361.20 376.20 354.80 374.20 1.0M
2023-11-22 353.80 366.60 351.60 361.20 0.8M
2023-11-21 351.40 362.80 348.80 355.60 1.5M
2023-11-20 330.00 349.20 326.40 347.00 1.1M
2023-11-17 321.60 335.20 320.40 330.00 1.1M
2023-11-16 356.40 356.60 324.00 327.80 2.6M
2023-11-15 320.00 352.00 316.40 352.00 2.7M
2023-11-14 296.60 298.60 289.60 292.00 0.7M
2023-11-13 299.80 301.20 293.40 295.40 0.3M
2023-11-10 292.20 299.40 289.60 296.80 0.2M
2023-11-09 293.80 297.20 289.40 296.00 0.2M
2023-11-08 301.40 304.00 292.00 293.80 0.3M
2023-11-07 309.00 309.80 300.60 303.40 0.2M
2023-11-06 288.00 306.20 285.60 304.20 0.5M
2023-11-02 282.80 286.00 280.40 282.80 0.2M
2023-11-01 288.40 288.80 277.20 282.20 0.4M
2023-10-31 271.80 279.80 265.00 278.20 0.5M
2023-10-30 273.00 277.20 268.40 271.80 0.3M
2023-10-27 271.60 277.40 266.80 276.80 0.3M
2023-10-26 274.00 275.80 269.00 270.20 0.3M
2023-10-25 275.80 286.40 275.40 278.00 0.5M
2023-10-24 260.80 272.40 248.60 272.40 0.8M
2023-10-23 270.00 272.00 258.80 258.80 0.6M
2023-10-20 275.00 276.20 266.20 274.20 0.4M
2023-10-19 282.20 285.00 273.60 277.40 0.6M
2023-10-18 292.80 298.20 285.60 287.20 0.4M
2023-10-17 302.00 307.80 289.20 292.80 0.6M
2023-10-16 300.60 311.00 298.40 302.00 0.3M
2023-10-13 315.00 315.00 302.80 303.80 0.4M
2023-10-12 322.20 322.20 313.40 317.40 0.2M
2023-10-11 320.00 325.00 317.00 322.20 0.1M
2023-10-10 321.00 326.60 316.20 320.60 0.2M
2023-10-06 319.00 325.00 316.00 320.40 0.2M
2023-10-05 310.00 318.40 303.80 316.00 0.4M
2023-10-04 314.80 320.80 302.40 306.60 0.9M
2023-10-03 333.00 338.80 327.00 327.20 0.5M
2023-10-02 352.60 352.80 330.80 331.60 0.8M
2023-09-29 355.00 362.40 346.20 351.00 0.4M
2023-09-28 369.00 379.80 346.20 352.60 1.1M
2023-09-27 360.00 368.40 358.00 365.00 0.9M
2023-09-26 358.60 361.00 352.40 358.00 0.4M
2023-09-25 356.20 359.00 349.40 352.80 0.5M
2023-09-22 357.60 364.00 354.60 356.40 0.3M
2023-09-21 359.60 364.00 351.20 357.60 0.3M
2023-09-20 371.80 377.00 361.00 362.00 0.3M
2023-09-19 362.00 381.20 358.00 374.00 0.6M
2023-09-15 367.60 370.00 358.20 362.80 0.4M
2023-09-14 362.00 366.20 356.60 364.00 0.4M
2023-09-13 355.40 365.00 352.80 361.00 0.3M
2023-09-12 366.00 373.00 353.00 356.00 0.5M
2023-09-11 360.40 377.80 359.60 362.40 1.0M
2023-09-08 346.00 363.60 343.60 351.20 0.7M
2023-09-07 329.60 351.20 329.60 350.80 1.3M
2023-09-06 324.80 326.40 320.00 321.60 0.2M
2023-09-05 322.20 326.00 320.00 325.60 0.1M
2023-09-04 326.60 328.60 323.00 323.80 0.2M
2023-09-01 331.20 335.60 326.40 327.40 0.4M
2023-08-31 339.80 341.00 334.40 338.20 0.2M
2023-08-30 330.40 336.60 329.20 336.40 0.3M
2023-08-29 324.60 329.40 324.60 328.60 0.1M
2023-08-28 324.40 332.00 321.40 325.00 0.2M
2023-08-25 316.40 327.00 315.80 325.00 0.2M
2023-08-24 316.00 323.40 315.00 319.40 0.2M
2023-08-23 318.60 321.80 315.00 321.60 0.3M
2023-08-22 329.20 331.60 314.00 315.00 0.6M
2023-08-21 319.40 330.40 319.40 327.20 0.3M
2023-08-18 315.20 323.40 312.40 318.20 0.4M
2023-08-17 331.00 331.00 310.00 319.60 1.2M
2023-08-16 339.20 346.20 328.00 334.00 1.1M
2023-08-15 346.20 349.20 315.00 341.40 2.3M
2023-08-14 359.60 368.00 351.60 354.20 1.8M
2023-08-10 343.40 345.20 336.40 345.00 0.4M
2023-08-09 343.80 346.80 338.20 342.60 0.3M
2023-08-08 333.60 349.00 333.60 342.80 0.7M
2023-08-07 319.40 328.00 315.00 328.00 0.2M
2023-08-04 331.80 334.80 322.60 323.40 0.3M
2023-08-03 329.20 338.00 326.40 334.80 0.3M
2023-08-02 341.80 347.60 331.20 334.80 0.5M
2023-08-01 333.60 345.60 331.00 341.60 1.3M
2023-07-31 303.00 318.00 300.00 317.60 0.7M
2023-07-28 294.60 300.00 291.20 297.00 0.5M
2023-07-27 301.60 306.00 298.60 299.80 0.4M
2023-07-26 313.00 313.00 302.40 303.20 0.4M
2023-07-25 312.00 315.40 309.40 315.40 0.1M
2023-07-24 311.40 317.80 309.20 312.00 0.3M
2023-07-21 320.20 322.20 311.00 311.40 0.6M
2023-07-20 319.60 331.00 318.80 321.60 0.4M
2023-07-19 326.00 327.40 319.00 322.60 0.3M
2023-07-18 334.40 335.00 324.80 326.40 0.2M
2023-07-14 337.60 341.40 327.60 335.00 0.3M
2023-07-13 327.60 337.00 322.80 335.20 0.4M
2023-07-12 334.80 339.20 327.60 327.60 0.4M
2023-07-11 348.60 350.40 334.60 336.20 0.4M
2023-07-10 343.60 350.40 342.00 348.00 0.3M
2023-07-07 338.20 346.60 336.00 344.00 0.3M
2023-07-06 355.00 356.20 342.20 344.40 0.5M
2023-07-05 358.40 368.80 352.80 361.00 0.7M
2023-07-04 349.40 358.40 349.20 355.40 0.3M
2023-07-03 366.00 372.40 346.40 355.60 1.4M
2023-06-30 365.00 374.00 364.60 372.80 0.4M
2023-06-29 366.00 366.40 359.60 363.60 0.4M
2023-06-28 369.40 370.40 360.80 366.00 0.3M
2023-06-27 367.20 372.40 360.00 369.20 0.4M
2023-06-26 364.20 373.40 358.40 368.00 0.2M
2023-06-23 372.00 376.60 360.60 369.00 0.4M
2023-06-22 385.60 386.00 370.20 372.00 0.4M
2023-06-21 380.00 386.80 377.00 384.40 0.4M
2023-06-20 389.40 389.40 375.00 383.60 0.6M
2023-06-19 398.20 403.00 384.40 388.80 1.1M
2023-06-16 366.00 397.60 363.80 397.40 1.2M
2023-06-15 367.00 371.40 356.60 363.80 0.4M
2023-06-14 380.00 386.40 367.00 368.80 0.5M
2023-06-13 383.80 384.00 368.40 377.60 0.5M
2023-06-12 367.80 384.00 367.40 375.80 0.8M
2023-06-09 354.00 365.80 349.80 364.40 0.5M
2023-06-08 358.60 371.00 349.80 353.00 0.8M
2023-06-07 346.20 358.00 342.40 357.40 0.5M
2023-06-06 344.20 350.20 338.60 346.80 0.5M
2023-06-05 335.00 353.60 331.40 349.80 0.8M
2023-06-02 332.60 335.00 320.00 327.00 1.1M
2023-06-01 358.20 359.80 331.00 336.00 2.2M
2023-05-31 374.80 381.80 366.60 371.60 0.6M
2023-05-30 379.40 385.40 376.40 381.60 0.4M
2023-05-29 372.00 383.40 369.60 379.40 0.3M
2023-05-26 376.00 378.00 360.00 370.80 0.9M
2023-05-25 392.20 396.20 376.20 380.40 0.6M
2023-05-24 389.00 400.00 386.00 396.00 0.4M
2023-05-23 397.60 400.40 385.60 390.20 0.7M
2023-05-22 400.00 408.60 394.40 397.80 0.6M
2023-05-19 403.60 406.80 393.60 404.60 0.8M
2023-05-18 380.00 410.00 376.00 404.20 1.3M
2023-05-17 387.20 391.00 370.00 379.00 0.9M
2023-05-16 354.00 393.20 353.20 387.20 2.1M
2023-05-15 344.00 348.20 338.60 341.20 0.7M
2023-05-12 344.00 346.60 334.00 345.40 0.4M
2023-05-11 350.00 357.20 342.60 348.80 0.3M
2023-05-10 358.20 362.00 348.00 351.00 0.6M
2023-05-09 364.80 367.40 355.80 360.20 0.9M
2023-05-08 340.00 360.40 338.00 358.00 0.9M
2023-05-02 335.00 343.00 329.20 337.60 0.9M
2023-05-01 316.60 332.20 311.60 330.80 1.7M
2023-04-28 306.40 307.60 296.00 301.60 0.7M
2023-04-27 298.40 305.20 296.60 303.40 0.4M
2023-04-26 297.00 302.80 293.40 299.80 0.5M
2023-04-25 292.00 307.80 291.20 300.40 0.7M
2023-04-24 277.80 294.80 277.20 293.40 0.5M
2023-04-21 281.20 281.60 276.20 277.80 0.2M
2023-04-20 280.00 289.00 278.80 280.00 0.4M
2023-04-19 276.00 283.20 274.20 282.00 0.3M
2023-04-18 271.20 275.40 268.00 275.40 0.2M
2023-04-17 278.60 280.40 270.20 271.40 0.3M
2023-04-14 281.40 282.00 273.60 278.60 0.4M
2023-04-13 276.20 281.00 275.20 279.80 0.3M
2023-04-12 275.00 279.80 272.00 279.40 0.3M
2023-04-11 270.40 276.00 268.80 273.40 0.3M
2023-04-10 265.20 271.60 262.60 271.40 0.4M
2023-04-07 263.40 267.00 261.40 261.40 0.2M
2023-04-06 267.00 269.20 260.80 264.80 0.2M
2023-04-05 262.40 267.40 259.20 267.00 0.3M
2023-04-04 280.20 280.20 263.80 264.40 0.8M
2023-04-03 288.00 291.80 275.40 280.20 1.2M
2023-03-31 290.00 296.40 280.80 296.20 0.5M
2023-03-30 283.00 289.40 279.00 288.20 0.6M
2023-03-29 281.20 285.40 277.00 278.60 0.4M
2023-03-28 279.00 280.20 271.60 276.00 0.3M
2023-03-27 279.00 286.60 277.00 278.60 0.3M
2023-03-24 276.00 280.60 272.00 278.00 0.5M
2023-03-23 267.00 279.00 266.00 278.40 0.3M
2023-03-22 267.60 272.60 266.20 268.40 0.3M
2023-03-20 269.60 269.60 256.80 258.00 0.3M
2023-03-17 271.00 271.00 261.80 267.20 0.2M
2023-03-16 258.40 264.40 258.20 263.00 0.2M
2023-03-15 260.00 266.20 258.80 265.40 0.4M
2023-03-14 260.60 260.60 251.20 252.40 0.4M
2023-03-13 256.60 262.80 254.40 261.60 0.5M
2023-03-10 267.20 269.40 258.00 261.40 0.6M
2023-03-09 272.60 276.00 267.40 270.40 0.4M
2023-03-08 270.00 276.00 267.40 275.60 0.5M
2023-03-07 276.20 280.20 269.80 271.80 0.6M
2023-03-06 276.40 281.80 273.80 281.40 0.6M
2023-03-03 276.00 283.00 269.60 280.40 0.7M
2023-03-02 268.20 271.60 264.40 267.60 0.6M
2023-03-01 272.00 275.00 267.20 272.20 0.7M
2023-02-28 262.40 280.00 259.00 272.00 2.4M
2023-02-27 249.80 256.80 245.00 250.40 0.4M
2023-02-24 242.40 249.80 240.20 249.80 0.4M
2023-02-22 234.00 242.00 232.40 239.80 0.4M
2023-02-21 237.20 244.60 234.60 236.20 0.5M
2023-02-20 244.00 247.60 237.60 238.60 0.8M
2023-02-17 244.40 251.40 242.80 246.20 1.2M
2023-02-16 224.00 253.60 224.00 245.00 2.3M
2023-02-15 220.20 230.00 207.60 221.80 2.8M
2023-02-14 198.00 207.20 196.60 203.40 0.8M
2023-02-13 194.60 200.00 194.60 197.40 0.2M
2023-02-10 198.00 198.00 193.40 194.60 0.3M
2023-02-09 200.80 200.80 196.20 198.00 0.2M
2023-02-08 202.20 202.20 198.60 200.80 0.1M
2023-02-07 202.00 204.80 201.00 202.20 0.1M
2023-02-06 204.40 208.00 201.80 202.00 0.2M
2023-02-03 197.60 209.40 197.40 205.80 0.6M
2023-02-02 197.00 197.60 194.40 195.80 0.2M
2023-02-01 198.00 198.60 194.40 195.60 0.3M
2023-01-31 201.00 204.80 196.60 201.00 0.2M
2023-01-30 196.40 201.60 194.80 199.00 0.2M
2023-01-27 191.80 198.20 191.40 197.20 0.2M
2023-01-26 190.40 194.80 189.80 191.80 0.1M
2023-01-25 189.00 194.60 187.40 191.20 0.3M
2023-01-24 195.80 196.00 189.40 189.80 0.3M
2023-01-23 202.60 202.80 195.40 196.00 0.3M
2023-01-20 195.20 201.60 195.00 201.60 0.3M
2023-01-19 192.80 198.60 191.80 193.80 0.1M
2023-01-18 194.00 197.40 190.20 192.80 0.3M
2023-01-17 194.80 197.00 192.80 193.40 0.2M
2023-01-16 199.60 201.60 194.80 194.80 0.3M
2023-01-13 204.00 205.20 197.80 200.60 0.2M
2023-01-12 203.80 206.80 199.00 202.00 0.2M
2023-01-11 203.20 207.40 201.60 203.60 0.3M
2023-01-10 198.80 202.80 191.40 200.40 0.4M
2023-01-06 194.00 199.80 192.60 193.80 0.5M
2023-01-05 210.20 213.20 193.00 196.20 1.0M
2023-01-04 206.00 215.60 204.40 210.40 1.9M