！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
1,306
円
(13:20)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,272 | 1,389 | 1,258 | 1,306 | +29 | +2.3 | 15,678,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,446 | 1,655 | 1,234 | 1,277 | -187 | -12.8 | 38,995,200 |
| 2022 | 1,441 | 1,711 | 1,204 | 1,464 | +48 | +3.4 | 45,022,200 |
| 2021 | 1,700 | 2,206 | 1,352 | 1,416 | -282 | -16.6 | 48,846,000 |
| 2020 | 2,951 | 3,045 | 1,506 | 1,698 | -1,302 | -43.4 | 49,380,000 |
| 2019 | 2,930 | 3,065 | 2,363 | 3,000 | -10 | -0.3 | 42,708,600 |
| 2018 | 3,755 | 4,085 | 2,770 | 3,010 | -685 | -18.5 | 37,961,900 |
| 2017 | 2,520 | 3,880 | 2,500 | 3,695 | +1,175 | +46.6 | 32,825,700 |
| 2016 | 2,455 | 2,615 | 2,007 | 2,520 | +73 | +3.0 | 39,056,200 |
| 2015 | 1,957 | 2,860 | 1,842 | 2,447 | +467 | +23.6 | 46,561,800 |
| 2014 | 1,675 | 2,055 | 1,530 | 1,980 | +315 | +18.9 | 30,924,000 |
| 2013 | 1,207 | 1,885 | 1,204 | 1,665 | +477 | +40.2 | 37,642,000 |
| 2012 | 1,027 | 1,197 | 938 | 1,188 | +170 | +16.7 | 34,786,200 |
| 2011 | 1,103 | 1,201 | 850 | 1,018 | -82 | -7.5 | 34,157,000 |
| 2010 | 1,310 | 1,420 | 1,072 | 1,100 | -217 | -16.5 | 28,808,800 |
| 2009 | 1,282 | 1,375 | 752 | 1,317 | +37 | +2.9 | 38,944,000 |
| 2008 | 1,515 | 1,610 | 1,182 | 1,280 | -212 | -14.2 | 29,229,400 |
| 2007 | 1,495 | 1,610 | 1,340 | 1,492 | +17 | +1.2 | 38,893,800 |
| 2006 | 1,407 | 1,645 | 1,297 | 1,475 | +80 | +5.7 | 37,865,000 |
| 2005 | 1,387 | 1,530 | 1,317 | 1,395 | +5 | +0.4 | 24,742,400 |
| 2004 | 1,080 | 1,427 | 1,067 | 1,390 | +318 | +29.7 | 28,524,600 |
| 2003 | 1,225 | 1,347 | 1,020 | 1,072 | -133 | -11.0 | 42,050,000 |
| 2002 | 845 | 1,245 | 825 | 1,205 | +355 | +41.8 | 26,392,200 |
| 2001 | 555 | 1,180 | 500 | 850 | +300 | +54.6 | 52,554,000 |
| 2000 | 990 | 1,490 | 470 | 550 | -425 | -43.6 | 40,404,800 |
| 1999 | 405 | 2,290 | 405 | 975 | +570 | +140.7 | 37,134,000 |
| 1998 | 535 | 555 | 355 | 405 | -140 | -25.7 | 4,652,000 |
| 1997 | 790 | 790 | 480 | 545 | -245 | -31.0 | 11,785,803 |
| 1996 | 694 | 986 | 599 | 790 | +109 | +16.0 | 19,682,323 |
| 1995 | 770 | 826 | 520 | 681 | -85 | -11.1 | 7,216,698 |
| 1994 | 604 | 871 | 563 | 766 | +152 | +24.8 | 14,437,936 |
▶︎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