！決算発表予定日 2024/05/14
4917東証P貸借
業種 化学
マンダム 株価時系列データ
PTS
1,305.9
円
(18:15)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,655 (23/05/15) | 1,234 (23/11/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,389 (24/03/25) | 1,258 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,295 | 1,312 | 1,288 | 1,312 | +10 | +0.8 | 165,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,309 | 1,312 | 1,296 | 1,302 | -4 | -0.3 | 187,000 |
| 4/24 | 1,305 | 1,312 | 1,300 | 1,306 | +1 | +0.1 | 120,400 |
| 4/23 | 1,310 | 1,313 | 1,302 | 1,305 | -6 | -0.5 | 131,500 |
| 4/22 | 1,284 | 1,311 | 1,283 | 1,311 | +45 | +3.6 | 171,400 |
| 4/19 | 1,280 | 1,288 | 1,265 | 1,266 | -14 | -1.1 | 218,300 |
| 4/18 | 1,270 | 1,286 | 1,270 | 1,280 | +14 | +1.1 | 82,400 |
| 4/17 | 1,291 | 1,291 | 1,266 | 1,266 | -24 | -1.9 | 212,800 |
| 4/16 | 1,296 | 1,297 | 1,286 | 1,290 | -4 | -0.3 | 119,800 |
| 4/15 | 1,305 | 1,306 | 1,291 | 1,294 | -19 | -1.5 | 161,800 |
| 4/12 | 1,306 | 1,315 | 1,305 | 1,313 | +10 | +0.8 | 68,200 |
| 4/11 | 1,315 | 1,319 | 1,303 | 1,303 | -14 | -1.1 | 173,900 |
| 4/10 | 1,320 | 1,326 | 1,316 | 1,317 | +5 | +0.4 | 98,600 |
| 4/9 | 1,317 | 1,319 | 1,306 | 1,312 | +7 | +0.5 | 159,700 |
| 4/8 | 1,300 | 1,311 | 1,296 | 1,305 | +1 | +0.1 | 153,700 |
| 4/5 | 1,294 | 1,304 | 1,284 | 1,304 | +5 | +0.4 | 187,600 |
| 4/4 | 1,299 | 1,305 | 1,292 | 1,299 | +2 | +0.2 | 169,900 |
| 4/3 | 1,305 | 1,308 | 1,297 | 1,297 | -15 | -1.1 | 215,900 |
| 4/2 | 1,332 | 1,333 | 1,310 | 1,312 | -28 | -2.1 | 256,800 |
| 4/1 | 1,349 | 1,350 | 1,335 | 1,340 | -10 | -0.7 | 135,600 |
| 3/29 | 1,335 | 1,358 | 1,332 | 1,350 | +17 | +1.3 | 187,600 |
| 3/28 | 1,348 | 1,354 | 1,332 | 1,333 | -46 | -3.3 | 335,000 |
| 3/27 | 1,377 | 1,385 | 1,371 | 1,379 | +2 | +0.2 | 556,400 |
| 3/26 | 1,360 | 1,378 | 1,352 | 1,377 | +5 | +0.4 | 356,300 |
| 3/25 | 1,379 | 1,389 | 1,363 | 1,372 | +33 | +2.5 | 580,300 |
| 3/22 | 1,342 | 1,354 | 1,335 | 1,339 | -2 | -0.2 | 320,000 |
| 3/21 | 1,338 | 1,348 | 1,335 | 1,341 | +18 | +1.4 | 253,900 |
| 3/19 | 1,317 | 1,326 | 1,311 | 1,323 | -3 | -0.2 | 132,500 |
| 3/18 | 1,328 | 1,333 | 1,322 | 1,326 | +12 | +0.9 | 198,400 |
| 3/15 | 1,312 | 1,320 | 1,306 | 1,314 | +6 | +0.5 | 174,700 |
| 3/14 | 1,315 | 1,318 | 1,305 | 1,308 | -2 | -0.2 | 226,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて