！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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,306 | 1,334 | 1,293 | 1,315 | +3 | +0.2 | 659,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,284 | 1,313 | 1,283 | 1,312 | +46 | +3.6 | 776,200 |
| 4/19 | 1,305 | 1,306 | 1,265 | 1,266 | -47 | -3.6 | 795,100 |
| 4/12 | 1,300 | 1,326 | 1,296 | 1,313 | +9 | +0.7 | 654,100 |
| 4/5 | 1,349 | 1,350 | 1,284 | 1,304 | -46 | -3.4 | 965,800 |
| 3/29 | 1,379 | 1,389 | 1,332 | 1,350 | +11 | +0.8 | 2,015,600 |
| 3/22 | 1,328 | 1,354 | 1,311 | 1,339 | +25 | +1.9 | 904,800 |
| 3/15 | 1,321 | 1,336 | 1,305 | 1,314 | 0 | 0.0 | 980,500 |
| 3/8 | 1,321 | 1,332 | 1,303 | 1,314 | -16 | -1.2 | 852,000 |
| 3/1 | 1,329 | 1,365 | 1,328 | 1,330 | +9 | +0.7 | 1,113,500 |
| 2/22 | 1,293 | 1,332 | 1,293 | 1,321 | +31 | +2.4 | 551,600 |
| 2/16 | 1,310 | 1,315 | 1,274 | 1,290 | -12 | -0.9 | 913,000 |
| 2/9 | 1,313 | 1,342 | 1,287 | 1,302 | 0 | 0.0 | 1,648,500 |
| 2/2 | 1,278 | 1,307 | 1,273 | 1,302 | +32 | +2.5 | 902,900 |
| 1/26 | 1,276 | 1,292 | 1,269 | 1,270 | -5 | -0.4 | 683,700 |
| 1/19 | 1,303 | 1,305 | 1,263 | 1,275 | -27 | -2.1 | 949,100 |
| 1/12 | 1,285 | 1,316 | 1,285 | 1,302 | +22 | +1.7 | 782,500 |
| 1/5 | 1,272 | 1,284 | 1,258 | 1,280 | +3 | +0.2 | 495,900 |
| 12/29 | 1,274 | 1,279 | 1,260 | 1,277 | +7 | +0.6 | 718,400 |
| 12/22 | 1,254 | 1,273 | 1,245 | 1,270 | +8 | +0.6 | 789,600 |
| 12/15 | 1,282 | 1,284 | 1,259 | 1,262 | -16 | -1.3 | 1,026,500 |
| 12/8 | 1,279 | 1,297 | 1,270 | 1,278 | -2 | -0.2 | 811,700 |
| 12/1 | 1,273 | 1,292 | 1,267 | 1,280 | +8 | +0.6 | 704,400 |
| 11/24 | 1,272 | 1,301 | 1,267 | 1,272 | +2 | +0.2 | 635,700 |
| 11/17 | 1,265 | 1,274 | 1,247 | 1,270 | +2 | +0.2 | 863,400 |
| 11/10 | 1,284 | 1,284 | 1,234 | 1,268 | -12 | -0.9 | 1,852,600 |
| 11/2 | 1,393 | 1,393 | 1,243 | 1,280 | -113 | -8.1 | 1,938,400 |
| 10/27 | 1,353 | 1,420 | 1,345 | 1,393 | +43 | +3.2 | 849,200 |
| 10/20 | 1,338 | 1,364 | 1,319 | 1,350 | +11 | +0.8 | 564,700 |
| 10/13 | 1,383 | 1,385 | 1,338 | 1,339 | -41 | -3.0 | 561,200 |
| 10/6 | 1,390 | 1,401 | 1,348 | 1,380 | 0 | 0.0 | 745,000 |
▶︎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