2652東証S貸借
業種 小売業
まんだらけ 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 |
---|---|
2,877 (24/03/25) | 1,243 (23/10/24) |
昨年来高値 | 昨年来安値 |
---|---|
2,877 (24/03/25) | 937 (23/01/25) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 2,890 | 2,940 | 2,706 | 2,706 | -129 | -4.6 | 133,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 2,802 | 2,844 | 2,762 | 2,835 | +11 | +0.4 | 84,300 |
3/26 | 2,829 | 2,861 | 2,770 | 2,824 | +25 | +0.9 | 73,000 |
3/25 | 2,825 | 2,877 | 2,734 | 2,799 | +1 | +0.0 | 92,100 |
3/22 | 2,746 | 2,837 | 2,706 | 2,798 | +10 | +0.4 | 148,000 |
3/21 | 2,420 | 2,797 | 2,420 | 2,788 | +380 | +15.8 | 249,100 |
3/19 | 2,415 | 2,457 | 2,391 | 2,408 | -7 | -0.3 | 24,500 |
3/18 | 2,499 | 2,499 | 2,379 | 2,415 | -84 | -3.4 | 70,600 |
3/15 | 2,452 | 2,522 | 2,447 | 2,499 | +24 | +1.0 | 53,400 |
3/14 | 2,462 | 2,529 | 2,460 | 2,475 | +22 | +0.9 | 68,800 |
3/13 | 2,450 | 2,519 | 2,430 | 2,453 | +41 | +1.7 | 97,300 |
3/12 | 2,279 | 2,440 | 2,245 | 2,412 | +74 | +3.2 | 92,300 |
3/11 | 2,350 | 2,435 | 2,311 | 2,338 | -32 | -1.4 | 102,700 |
3/8 | 2,200 | 2,420 | 2,189 | 2,370 | +170 | +7.7 | 202,700 |
3/7 | 2,209 | 2,230 | 2,166 | 2,200 | -32 | -1.4 | 67,600 |
3/6 | 2,235 | 2,255 | 2,160 | 2,232 | -47 | -2.1 | 110,400 |
3/5 | 2,136 | 2,309 | 2,100 | 2,279 | +269 | +13.4 | 362,800 |
3/4 | 2,036 | 2,038 | 1,993 | 2,010 | -26 | -1.3 | 69,000 |
3/1 | 2,139 | 2,140 | 2,002 | 2,036 | -91 | -4.3 | 110,200 |
2/29 | 2,136 | 2,152 | 2,094 | 2,127 | +1 | +0.1 | 45,700 |
2/28 | 2,084 | 2,148 | 2,084 | 2,126 | +78 | +3.8 | 50,200 |
2/27 | 2,086 | 2,107 | 2,043 | 2,048 | -34 | -1.6 | 36,500 |
2/26 | 2,076 | 2,101 | 2,047 | 2,082 | -1 | -0.1 | 50,700 |
2/22 | 2,111 | 2,141 | 2,041 | 2,083 | -27 | -1.3 | 70,600 |
2/21 | 2,195 | 2,196 | 2,098 | 2,110 | -111 | -5.0 | 66,600 |
2/20 | 2,120 | 2,240 | 2,095 | 2,221 | +110 | +5.2 | 86,100 |
2/19 | 2,100 | 2,179 | 2,083 | 2,111 | +2 | +0.1 | 54,000 |
2/16 | 2,218 | 2,218 | 2,060 | 2,109 | -101 | -4.6 | 200,200 |
2/15 | 2,352 | 2,352 | 2,200 | 2,210 | -218 | -9.0 | 238,100 |
2/14 | 2,400 | 2,449 | 2,351 | 2,428 | -8 | -0.3 | 102,000 |
2/13 | 2,436 | 2,463 | 2,405 | 2,436 | -24 | -1.0 | 74,700 |
▶︎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