！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
1,270
円
(23:29)
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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,280 | 1,288 | 1,265 | 1,266 | -14 | -1.1 | 218,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,308 | 1,323 | 1,305 | 1,315 | +5 | +0.4 | 124,400 |
| 3/5 | 1,318 | 1,324 | 1,303 | 1,310 | +2 | +0.2 | 126,800 |
| 3/4 | 1,321 | 1,324 | 1,307 | 1,308 | -22 | -1.7 | 189,700 |
| 3/1 | 1,349 | 1,349 | 1,328 | 1,330 | -8 | -0.6 | 131,700 |
| 2/29 | 1,338 | 1,346 | 1,333 | 1,338 | 0 | 0.0 | 189,600 |
| 2/28 | 1,350 | 1,350 | 1,333 | 1,338 | -23 | -1.7 | 202,100 |
| 2/27 | 1,341 | 1,365 | 1,337 | 1,361 | +31 | +2.3 | 300,300 |
| 2/26 | 1,329 | 1,341 | 1,329 | 1,330 | +9 | +0.7 | 289,800 |
| 2/22 | 1,320 | 1,321 | 1,311 | 1,321 | +6 | +0.5 | 120,300 |
| 2/21 | 1,331 | 1,332 | 1,312 | 1,315 | -10 | -0.8 | 131,300 |
| 2/20 | 1,316 | 1,329 | 1,315 | 1,325 | +14 | +1.1 | 179,600 |
| 2/19 | 1,293 | 1,313 | 1,293 | 1,311 | +21 | +1.6 | 120,400 |
| 2/16 | 1,286 | 1,293 | 1,277 | 1,290 | +16 | +1.3 | 146,100 |
| 2/15 | 1,287 | 1,288 | 1,274 | 1,274 | -4 | -0.3 | 171,600 |
| 2/14 | 1,310 | 1,310 | 1,275 | 1,278 | -37 | -2.8 | 301,200 |
| 2/13 | 1,310 | 1,315 | 1,295 | 1,315 | +13 | +1.0 | 294,100 |
| 2/9 | 1,293 | 1,308 | 1,287 | 1,302 | +5 | +0.4 | 214,300 |
| 2/8 | 1,308 | 1,309 | 1,291 | 1,297 | -18 | -1.4 | 352,600 |
| 2/7 | 1,329 | 1,329 | 1,302 | 1,315 | -19 | -1.4 | 304,200 |
| 2/6 | 1,314 | 1,342 | 1,313 | 1,334 | +28 | +2.1 | 332,300 |
| 2/5 | 1,313 | 1,321 | 1,302 | 1,306 | +4 | +0.3 | 445,100 |
| 2/2 | 1,300 | 1,307 | 1,297 | 1,302 | +11 | +0.9 | 279,500 |
| 2/1 | 1,285 | 1,296 | 1,278 | 1,291 | +4 | +0.3 | 213,800 |
| 1/31 | 1,279 | 1,287 | 1,274 | 1,287 | +8 | +0.6 | 126,800 |
| 1/30 | 1,287 | 1,287 | 1,274 | 1,279 | -2 | -0.2 | 147,300 |
| 1/29 | 1,278 | 1,283 | 1,273 | 1,281 | +11 | +0.9 | 135,500 |
| 1/26 | 1,282 | 1,284 | 1,270 | 1,270 | -11 | -0.9 | 172,800 |
| 1/25 | 1,279 | 1,283 | 1,275 | 1,281 | 0 | 0.0 | 126,200 |
| 1/24 | 1,283 | 1,288 | 1,277 | 1,281 | -6 | -0.5 | 116,300 |
| 1/23 | 1,288 | 1,292 | 1,284 | 1,287 | 0 | 0.0 | 121,400 |
▶︎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