！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,349 | 1,350 | 1,284 | 1,290 | -60 | -4.4 | 2,021,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,349 | 1,389 | 1,303 | 1,350 | +12 | +0.9 | 4,884,600 |
| 24/02 | 1,285 | 1,365 | 1,274 | 1,338 | +51 | +4.0 | 4,588,200 |
| 24/01 | 1,272 | 1,316 | 1,258 | 1,287 | +10 | +0.8 | 3,320,800 |
| 23/12 | 1,282 | 1,297 | 1,245 | 1,277 | +3 | +0.2 | 3,464,100 |
| 23/11 | 1,292 | 1,301 | 1,234 | 1,274 | -108 | -7.8 | 5,415,200 |
| 23/10 | 1,390 | 1,420 | 1,319 | 1,382 | +2 | +0.1 | 3,181,500 |
| 23/09 | 1,446 | 1,459 | 1,376 | 1,380 | -57 | -4.0 | 2,439,200 |
| 23/08 | 1,472 | 1,481 | 1,367 | 1,437 | +9 | +0.6 | 4,371,600 |
| 23/07 | 1,453 | 1,461 | 1,353 | 1,428 | -18 | -1.2 | 3,817,500 |
| 23/06 | 1,459 | 1,517 | 1,439 | 1,446 | -19 | -1.3 | 4,205,700 |
| 23/05 | 1,610 | 1,655 | 1,465 | 1,465 | -149 | -9.2 | 2,906,300 |
| 23/04 | 1,475 | 1,630 | 1,447 | 1,614 | +137 | +9.3 | 2,452,600 |
| 23/03 | 1,429 | 1,515 | 1,409 | 1,477 | +42 | +2.9 | 3,189,900 |
| 23/02 | 1,475 | 1,480 | 1,374 | 1,435 | -34 | -2.3 | 1,914,900 |
| 23/01 | 1,446 | 1,472 | 1,334 | 1,469 | +5 | +0.3 | 1,636,700 |
| 22/12 | 1,442 | 1,475 | 1,391 | 1,464 | +26 | +1.8 | 2,667,800 |
| 22/11 | 1,508 | 1,567 | 1,333 | 1,438 | -69 | -4.6 | 4,431,000 |
| 22/10 | 1,517 | 1,544 | 1,430 | 1,507 | -13 | -0.9 | 2,734,100 |
| 22/09 | 1,488 | 1,560 | 1,464 | 1,520 | +14 | +0.9 | 2,746,400 |
| 22/08 | 1,659 | 1,702 | 1,495 | 1,506 | -113 | -7.0 | 3,829,000 |
| 22/07 | 1,595 | 1,711 | 1,581 | 1,619 | +26 | +1.6 | 4,151,500 |
| 22/06 | 1,423 | 1,625 | 1,395 | 1,593 | +176 | +12.4 | 4,499,000 |
| 22/05 | 1,303 | 1,439 | 1,227 | 1,417 | +122 | +9.4 | 3,442,000 |
| 22/04 | 1,297 | 1,382 | 1,264 | 1,295 | -20 | -1.5 | 2,850,800 |
| 22/03 | 1,394 | 1,398 | 1,204 | 1,315 | -59 | -4.3 | 5,516,800 |
| 22/02 | 1,379 | 1,397 | 1,245 | 1,374 | +6 | +0.4 | 5,527,600 |
| 22/01 | 1,441 | 1,452 | 1,307 | 1,368 | -48 | -3.4 | 2,626,200 |
| 21/12 | 1,414 | 1,486 | 1,352 | 1,416 | -8 | -0.6 | 4,015,400 |
| 21/11 | 1,734 | 1,824 | 1,413 | 1,424 | -230 | -13.9 | 4,603,800 |
| 21/10 | 1,606 | 1,699 | 1,561 | 1,654 | +48 | +3.0 | 4,349,500 |
▶︎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