[2652 東証2部] まんだらけ 日足 時系列データ

[2652 東証2部] まんだらけ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13681.00681.00670.00678.00114007694800
2017-12-12677.00680.00675.00680.0098006635700
2017-12-11682.00689.00680.00682.0087005942000
2017-12-08677.00682.00676.00682.0092006240700
2017-12-07670.00675.00670.00675.0076005102200
2017-12-06668.00668.00662.00667.0086005721600
2017-12-05670.00672.00664.00668.0050003339400
2017-12-04679.00680.00669.00673.001710011476200
2017-12-01675.00680.00672.00677.00103006958000
2017-11-30675.00678.00657.00678.006640044483200
2017-11-29658.00659.00647.00653.0082005355300
2017-11-28659.00659.00653.00654.0042002754200
2017-11-27660.00660.00654.00657.0053003483100
2017-11-24660.00661.00651.00659.0062004067400
2017-11-22660.00664.00656.00660.0097006398400
2017-11-21658.00661.00653.00660.00101006638000
2017-11-20655.00656.00651.00656.0036002354400
2017-11-17647.00660.00647.00651.002720017717500
2017-11-16637.00650.00635.00647.00100006437700
2017-11-15659.00662.00628.00637.003520022630000
2017-11-14647.00654.00645.00653.003110020189500
2017-11-13643.00648.00643.00647.0098006311900
2017-11-10637.00643.00637.00643.0025001601700
2017-11-09642.00643.00638.00639.0051003269100
2017-11-08638.00642.00638.00642.0037002370000
2017-11-07636.00641.00635.00638.0022001402200
2017-11-06638.00640.00636.00640.0033002103700
2017-11-02642.00643.00639.00643.0033002114200
2017-11-01640.00645.00640.00643.001670010722200
2017-10-31638.00639.00634.00639.0058003697300
2017-10-30638.00639.00630.00639.0073004634000
2017-10-27636.00638.00633.00638.0042002669400
2017-10-26636.00639.00635.00638.0069004385800
2017-10-25630.00639.00630.00638.00127008018600
2017-10-24636.00641.00635.00635.002180013873400
2017-10-23643.00643.00639.00641.0025001603600
2017-10-20641.00641.00635.00641.0056003571100
2017-10-19635.00644.00635.00638.0034002171100
2017-10-18646.00648.00635.00635.00102006519200
2017-10-17649.00649.00642.00648.0054003491500
2017-10-16645.00649.00643.00649.0069004454000
2017-10-13649.00649.00645.00649.0047003046700
2017-10-12649.00649.00646.00649.0020001295800
2017-10-11644.00648.00640.00648.0066004247800
2017-10-10638.00647.00638.00647.001560010047200
2017-10-06640.00644.00635.00641.0087005554300
2017-10-05637.00644.00635.00640.0067004285400
2017-10-04638.00641.00637.00637.0062003961700
2017-10-03624.00637.00624.00635.0064004045300
2017-10-02623.00635.00623.00624.0043002691500
2017-09-29626.00630.00626.00627.0036002259300
2017-09-28629.00630.00624.00626.00110006901400
2017-09-27630.00638.00629.00631.002880018204500
2017-09-26647.00648.00633.00641.007420047811200
2017-09-25650.00650.00644.00650.001830011865000
2017-09-22650.00650.00645.00650.001740011288600
2017-09-21649.00654.00649.00650.00129008405400
2017-09-20650.00650.00642.00649.0097006265200
2017-09-19647.00654.00647.00650.00133008646200
2017-09-15640.00647.00640.00647.0071004560400
2017-09-14639.00641.00636.00639.0065004149900
2017-09-13636.00644.00636.00644.00127008133500
2017-09-12640.00640.00632.00640.00156009945400
2017-09-11651.00655.00625.00644.002740017562400
2017-09-08646.00653.00645.00652.0072004678500
2017-09-07655.00665.00648.00656.0096006275500
2017-09-06659.00659.00640.00654.002840018493600
2017-09-05682.00685.00659.00668.001930012991700
2017-09-04699.00699.00683.00686.00134009260500
2017-09-01695.00700.00689.00700.002380016537300
2017-08-31697.00700.00690.00693.001580010992400
2017-08-30687.00695.00687.00694.0064004431300
2017-08-29689.00692.00684.00689.00125008610400
2017-08-28675.00690.00675.00690.00137009341700
2017-08-25662.00673.00662.00673.00135009018900
2017-08-24665.00665.00661.00662.0053003517200
2017-08-23662.00663.00661.00663.0067004434000
2017-08-22657.00662.00653.00662.00111007312400
2017-08-21655.00657.00652.00657.0062004060300
2017-08-18650.00655.00649.00655.0063004105500
2017-08-17650.00658.00650.00656.0088005750700
2017-08-16650.00655.00640.00654.003740024201400
2017-08-15654.00654.00644.00649.00125008090200
2017-08-14650.00651.00643.00650.002060013353300
2017-08-10663.00666.00650.00659.002560016852700
2017-08-09651.00664.00630.00664.003660023693500
2017-08-08650.00664.00645.00654.004090026746900
2017-08-07629.00644.00626.00644.002470015661700
2017-08-04623.00627.00620.00627.0043002687500
2017-08-03616.00624.00615.00623.00106006570100
2017-08-02615.00616.00607.00616.0090005515800
2017-08-01615.00621.00615.00620.00158009753100
2017-07-31610.00610.00604.00606.0053003224500
2017-07-28610.00611.00610.00610.0050003051800
2017-07-27610.00613.00610.00610.0023001404200
2017-07-26611.00613.00607.00613.0050003046500
2017-07-25607.00613.00606.00611.0044002683100
2017-07-24612.00613.00605.00612.0095005794400
2017-07-21615.00616.00613.00613.0028001720500
2017-07-20615.00616.00609.00615.0085005203400
2017-07-19612.00616.00605.00616.0098005995500
2017-07-18611.00616.00610.00614.0059003615400
2017-07-14612.00616.00610.00610.0053003246700
2017-07-13618.00619.00611.00611.0035002148000
2017-07-12621.00625.00608.00611.001900011753400
2017-07-11614.00621.00614.00621.0094005803700
2017-07-10601.00614.00601.00614.0062003766700
2017-07-07588.00613.00588.00601.001930011597900
2017-07-06588.00593.00588.00593.0044002594300
2017-07-05590.00593.00590.00592.0049002897100
2017-07-04592.00592.00586.00590.0096005669100
2017-07-03596.00598.00590.00596.00121007200000
2017-06-30589.00591.00586.00591.0053003119000
2017-06-29587.00589.00586.00589.0029001703500
2017-06-28588.00588.00582.00586.0064003750000
2017-06-27586.00587.00581.00587.0048002808400
2017-06-26582.00585.00577.00585.0074004299300
2017-06-23582.00582.00577.00578.0020001159600
2017-06-22583.00583.00575.00581.0056003238900
2017-06-21577.00583.00577.00583.0024001387500
2017-06-20580.00580.00572.00577.0056003225100
2017-06-19570.00579.00566.00579.00132007527500
2017-06-16591.00593.00566.00575.001770010280900
2017-06-15585.00592.00585.00592.0063003703800
2017-06-14580.00592.00579.00586.00169009914300
2017-06-13570.00578.00568.00577.00116006655400
2017-06-12569.00571.00567.00567.00119006767600
2017-06-09563.00570.00562.00568.00118006680800
2017-06-08566.00566.00560.00561.0062003485700
2017-06-07569.00569.00564.00565.0047002659600
2017-06-06556.00574.00554.00569.002430013664700
2017-06-05552.00555.00550.00550.00107005908600
2017-06-02546.00550.00545.00548.0032001752300
2017-06-01545.00549.00540.00546.002620014277000
2017-05-31550.00550.00545.00545.0039002135200
2017-05-30547.00550.00546.00548.0026001424100
2017-05-29542.00545.00541.00545.0046002495000
2017-05-26549.00549.00542.00542.0075004084300
2017-05-25550.00551.00545.00547.0067003675900
2017-05-24552.00555.00545.00545.0077004216100
2017-05-23544.00552.00544.00550.0070003840100
2017-05-22541.00548.00541.00541.0045002445500
2017-05-19540.00543.00538.00540.0060003246400
2017-05-18540.00541.00539.00539.0028001510900
2017-05-17536.00541.00536.00541.0046002482700
2017-05-16544.00544.00533.00535.00123006627100
2017-05-15545.00545.00541.00543.0048002607200
2017-05-12547.00547.00541.00545.0023001252700
2017-05-11549.00550.00544.00544.0085004654800
2017-05-10549.00556.00548.00552.00110006066200
2017-05-09545.00547.00541.00547.0059003213600
2017-05-08544.00544.00540.00540.0075004066600
2017-05-02541.00541.00538.00540.0041002211100
2017-05-01541.00541.00539.00541.0019001025300
2017-04-28540.00540.00539.00539.0055002969400
2017-04-27538.00539.00537.00539.0029001561300
2017-04-26537.00538.00536.00537.001000537000
2017-04-25533.00536.00533.00535.001600854700
2017-04-24536.00536.00535.00536.0035001873800
2017-04-21539.00539.00535.00539.0021001127900
2017-04-20537.00539.00536.00539.0030001612400
2017-04-19535.00537.00535.00535.001800963400
2017-04-18534.00538.00534.00537.0026001394000
2017-04-17530.00535.00530.00535.0048002556900
2017-04-14534.00534.00520.00534.00168008868200
2017-04-13531.00535.00529.00535.0078004153200
2017-04-12533.00534.00529.00534.0083004411700
2017-04-11535.00536.00534.00534.0027001445200
2017-04-10528.00536.00528.00535.0086004573800
2017-04-07534.00534.00530.00530.00103005481100
2017-04-06533.00535.00532.00533.0067003576600
2017-04-05532.00535.00531.00534.0050002663600
2017-04-04532.00536.00532.00532.0049002611900
2017-04-03535.00537.00534.00535.0021001122800
2017-03-31537.00537.00533.00535.0036001923000
2017-03-30533.00540.00532.00534.0047002514800
2017-03-29531.00534.00531.00532.0070003726700
2017-03-28539.00542.00533.00534.002150011571100
2017-03-27536.00537.00534.00536.0088004714100
2017-03-24533.00537.00533.00536.0029001552400
2017-03-23532.00536.00532.00533.0062003309900
2017-03-22534.00536.00533.00534.00100005342100
2017-03-21540.00540.00535.00538.00159008540300
2017-03-17541.00541.00536.00540.0055002965600
2017-03-16541.00542.00535.00541.00128006894700
2017-03-15539.00542.00539.00541.0065003514200
2017-03-14542.00542.00538.00538.0084004537700
2017-03-13540.00542.00539.00541.00165008920600
2017-03-10538.00540.00537.00538.0049002637700
2017-03-09537.00540.00534.00538.0096005156100
2017-03-08538.00538.00534.00536.0043002302600
2017-03-07538.00538.00533.00536.0047002518800
2017-03-06539.00540.00532.00536.002090011233000
2017-03-03539.00539.00536.00539.0036001936600
2017-03-02536.00536.00531.00536.0052002775100
2017-03-01540.00540.00528.00531.00132007064500
2017-02-28534.00539.00534.00538.00138007383300
2017-02-27528.00529.00526.00529.0086004539300
2017-02-24529.00529.00520.00527.002240011747100
2017-02-23533.00533.00525.00529.00113005966400
2017-02-22530.00532.00528.00532.0067003550400
2017-02-21533.00533.00527.00528.0092004869200
2017-02-20533.00535.00528.00533.00141007477200
2017-02-17528.00534.00526.00529.00163008629100
2017-02-16527.00532.00526.00532.00102005390600
2017-02-15527.00528.00525.00525.00104005478500
2017-02-14530.00533.00519.00528.007900041451300
2017-02-13539.00540.00530.00535.002410012914500
2017-02-10537.00539.00537.00539.0025001344500
2017-02-09538.00538.00535.00537.0061003278700
2017-02-08538.00539.00534.00535.0082004396700
2017-02-07538.00538.00536.00538.0041002202500
2017-02-06537.00540.00536.00538.0046002476900
2017-02-03542.00542.00530.00538.002440013058800
2017-02-02540.00542.00539.00541.0044002378000
2017-02-01541.00541.00539.00540.0079004266800
2017-01-31543.00543.00541.00542.0071003851900
2017-01-30543.00544.00541.00544.0060003257900
2017-01-27544.00544.00541.00541.0074004010200
2017-01-26543.00544.00543.00544.0070003802900
2017-01-25542.00542.00540.00542.0066003569600
2017-01-24542.00542.00540.00542.0034001841400
2017-01-23543.00543.00541.00542.0039002113300
2017-01-20541.00543.00539.00543.0057003084200
2017-01-19541.00542.00539.00540.0038002053300
2017-01-18540.00541.00538.00541.0076004099900
2017-01-17543.00543.00540.00540.00153008278100
2017-01-16544.00544.00542.00542.0029001576300
2017-01-13541.00543.00540.00543.00124006715400
2017-01-12540.00540.00538.00539.0073003936400
2017-01-11542.00543.00540.00540.0088004761700
2017-01-10544.00544.00539.00541.00180009746300
2017-01-06544.00544.00539.00543.00149008071900
2017-01-05543.00543.00538.00542.00183009880400
2017-01-04540.00544.00540.00542.00123006671000
2016-12-30540.00540.00538.00540.0069003724300
2016-12-29541.00541.00537.00540.00146007881100
2016-12-28540.00541.00531.00538.003320017802900
2016-12-27536.00541.00533.00538.00246300132130600
2016-12-26537.00542.00534.00534.00261700140461700
2016-12-22539.00540.00537.00537.00152008190200
2016-12-21540.00542.00536.00539.002370012779000
2016-12-20538.00543.00538.00541.002500013519900
2016-12-19535.00540.00535.00538.00117006293200
2016-12-16536.00539.00535.00535.002160011581900
2016-12-15539.00540.00533.00538.002920015672600
2016-12-14540.00542.00539.00539.0080004319100
2016-12-13542.00542.00535.00540.001970010597200
2016-12-12539.00544.00538.00544.00146007892200
2016-12-09537.00540.00535.00539.00154008270600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter