！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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,319 | 1,320 | 1,307 | 1,315 | -13 | -1.0 | 140,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 1,276 | 1,287 | 1,269 | 1,287 | +12 | +0.9 | 147,000 |
| 1/19 | 1,265 | 1,278 | 1,264 | 1,275 | +11 | +0.9 | 192,700 |
| 1/18 | 1,279 | 1,279 | 1,263 | 1,264 | -8 | -0.6 | 205,900 |
| 1/17 | 1,292 | 1,294 | 1,272 | 1,272 | -13 | -1.0 | 232,000 |
| 1/16 | 1,300 | 1,305 | 1,285 | 1,285 | -17 | -1.3 | 181,500 |
| 1/15 | 1,303 | 1,303 | 1,291 | 1,302 | 0 | 0.0 | 137,000 |
| 1/12 | 1,306 | 1,309 | 1,294 | 1,302 | -1 | -0.1 | 173,100 |
| 1/11 | 1,315 | 1,316 | 1,302 | 1,303 | -6 | -0.5 | 173,600 |
| 1/10 | 1,303 | 1,312 | 1,298 | 1,309 | +12 | +0.9 | 180,200 |
| 1/9 | 1,285 | 1,297 | 1,285 | 1,297 | +17 | +1.3 | 255,600 |
| 1/5 | 1,284 | 1,284 | 1,272 | 1,280 | +4 | +0.3 | 187,800 |
| 1/4 | 1,272 | 1,276 | 1,258 | 1,276 | -1 | -0.1 | 308,100 |
| 12/29 | 1,274 | 1,278 | 1,272 | 1,277 | +2 | +0.2 | 95,200 |
| 12/28 | 1,264 | 1,275 | 1,260 | 1,275 | +11 | +0.9 | 131,800 |
| 12/27 | 1,261 | 1,268 | 1,260 | 1,264 | 0 | 0.0 | 221,100 |
| 12/26 | 1,271 | 1,272 | 1,261 | 1,264 | -11 | -0.9 | 142,600 |
| 12/25 | 1,274 | 1,279 | 1,268 | 1,275 | +5 | +0.4 | 127,700 |
| 12/22 | 1,265 | 1,273 | 1,262 | 1,270 | +11 | +0.9 | 133,800 |
| 12/21 | 1,260 | 1,267 | 1,258 | 1,259 | -8 | -0.6 | 114,000 |
| 12/20 | 1,264 | 1,272 | 1,263 | 1,267 | +3 | +0.2 | 185,300 |
| 12/19 | 1,261 | 1,265 | 1,254 | 1,264 | +5 | +0.4 | 171,600 |
| 12/18 | 1,254 | 1,259 | 1,245 | 1,259 | -3 | -0.2 | 184,900 |
▶︎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