まんだらけ
2652スタンダード/小売業/MANDARAKE INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 337.0 | 340.0 | 334.0 | 335.0 | -5.0 | -1.47% | 83,600 |
| 2026-03-12 | 344.0 | 344.0 | 337.0 | 340.0 | -7.0 | -2.02% | 89,300 |
| 2026-03-11 | 347.0 | 351.0 | 347.0 | 347.0 | +2.0 | +0.58% | 81,200 |
| 2026-03-10 | 344.0 | 346.0 | 338.0 | 345.0 | +3.0 | +0.88% | 102,800 |
| 2026-03-09 | 339.0 | 342.0 | 329.0 | 342.0 | -13.0 | -3.66% | 215,700 |
| 2026-03-06 | 337.0 | 356.0 | 337.0 | 355.0 | +15.0 | +4.41% | 152,300 |
| 2026-03-05 | 337.0 | 347.0 | 337.0 | 340.0 | +11.0 | +3.34% | 153,000 |
| 2026-03-04 | 335.0 | 335.0 | 318.0 | 329.0 | -10.0 | -2.95% | 336,100 |
| 2026-03-03 | 352.0 | 352.0 | 339.0 | 339.0 | -13.0 | -3.69% | 166,600 |
| 2026-03-02 | 352.0 | 355.0 | 347.0 | 352.0 | -10.0 | -2.76% | 101,900 |
| 2026-02-27 | 355.0 | 364.0 | 355.0 | 362.0 | +6.0 | +1.69% | 70,100 |
| 2026-02-26 | 357.0 | 359.0 | 354.0 | 356.0 | +1.0 | +0.28% | 52,100 |
| 2026-02-25 | 355.0 | 357.0 | 352.0 | 355.0 | 0.0 | 0.00% | 45,400 |
| 2026-02-24 | 348.0 | 360.0 | 348.0 | 355.0 | +6.0 | +1.72% | 213,000 |
| 2026-02-20 | 363.0 | 363.0 | 348.0 | 349.0 | -17.0 | -4.64% | 218,900 |
| 2026-02-19 | 379.0 | 379.0 | 361.0 | 366.0 | -6.0 | -1.61% | 104,000 |
| 2026-02-18 | 375.0 | 378.0 | 369.0 | 372.0 | -6.0 | -1.59% | 193,900 |
| 2026-02-17 | 375.0 | 381.0 | 364.0 | 378.0 | -9.0 | -2.33% | 252,200 |
| 2026-02-16 | 363.0 | 391.0 | 359.0 | 387.0 | +40.0 | +11.53% | 492,700 |
| 2026-02-13 | 348.0 | 348.0 | 342.0 | 347.0 | 0.0 | 0.00% | 66,800 |
| 2026-02-12 | 349.0 | 350.0 | 345.0 | 347.0 | +5.0 | +1.46% | 82,600 |
| 2026-02-10 | 345.0 | 346.0 | 342.0 | 342.0 | 0.0 | 0.00% | 139,100 |
| 2026-02-09 | 345.0 | 348.0 | 341.0 | 342.0 | -2.0 | -0.58% | 94,300 |
| 2026-02-06 | 341.0 | 345.0 | 332.0 | 344.0 | +4.0 | +1.18% | 191,900 |
| 2026-02-05 | 340.0 | 342.0 | 338.0 | 340.0 | 0.0 | 0.00% | 97,500 |
| 2026-02-04 | 337.0 | 340.0 | 335.0 | 340.0 | +4.0 | +1.19% | 60,700 |
| 2026-02-03 | 336.0 | 337.0 | 335.0 | 336.0 | +2.0 | +0.60% | 24,200 |
| 2026-02-02 | 345.0 | 345.0 | 334.0 | 334.0 | -13.0 | -3.75% | 210,500 |
| 2026-01-30 | 350.0 | 350.0 | 344.0 | 347.0 | -3.0 | -0.86% | 48,700 |
| 2026-01-29 | 345.0 | 351.0 | 343.0 | 350.0 | +4.0 | +1.16% | 59,900 |
| 2026-01-28 | 345.0 | 348.0 | 343.0 | 346.0 | +1.0 | +0.29% | 52,000 |
| 2026-01-27 | 344.0 | 345.0 | 342.0 | 345.0 | +2.0 | +0.58% | 31,300 |
| 2026-01-26 | 347.0 | 347.0 | 341.0 | 343.0 | -7.0 | -2.00% | 112,300 |
| 2026-01-23 | 352.0 | 353.0 | 348.0 | 350.0 | -2.0 | -0.57% | 53,100 |
| 2026-01-22 | 353.0 | 356.0 | 352.0 | 352.0 | +2.0 | +0.57% | 39,500 |
| 2026-01-21 | 355.0 | 355.0 | 349.0 | 350.0 | -8.0 | -2.23% | 57,600 |
| 2026-01-20 | 357.0 | 359.0 | 351.0 | 358.0 | +3.0 | +0.85% | 49,600 |
| 2026-01-19 | 360.0 | 360.0 | 353.0 | 355.0 | -4.0 | -1.11% | 37,700 |
| 2026-01-16 | 359.0 | 360.0 | 353.0 | 359.0 | 0.0 | 0.00% | 48,900 |
| 2026-01-15 | 348.0 | 359.0 | 348.0 | 359.0 | +9.0 | +2.57% | 116,400 |
| 2026-01-14 | 350.0 | 352.0 | 345.0 | 350.0 | +2.0 | +0.57% | 78,400 |
| 2026-01-13 | 357.0 | 357.0 | 346.0 | 348.0 | -4.0 | -1.14% | 123,500 |
| 2026-01-09 | 348.0 | 355.0 | 348.0 | 352.0 | +3.0 | +0.86% | 72,000 |
| 2026-01-08 | 353.0 | 355.0 | 349.0 | 349.0 | -4.0 | -1.13% | 75,000 |
| 2026-01-07 | 351.0 | 353.0 | 349.0 | 353.0 | 0.0 | 0.00% | 82,900 |
| 2026-01-06 | 354.0 | 361.0 | 352.0 | 353.0 | 0.0 | 0.00% | 210,500 |
| 2026-01-05 | 358.0 | 363.0 | 350.0 | 353.0 | +12.0 | +3.52% | 415,700 |
| 2025-12-30 | 338.0 | 343.0 | 337.0 | 341.0 | +3.0 | +0.89% | 118,600 |
| 2025-12-29 | 332.0 | 340.0 | 332.0 | 338.0 | +8.0 | +2.42% | 82,900 |
| 2025-12-26 | 332.0 | 336.0 | 328.0 | 330.0 | -2.0 | -0.60% | 202,900 |
| 2025-12-25 | 334.0 | 336.0 | 331.0 | 332.0 | -1.0 | -0.30% | 121,400 |
| 2025-12-24 | 334.0 | 337.0 | 333.0 | 333.0 | -1.0 | -0.30% | 67,500 |
| 2025-12-23 | 334.0 | 340.0 | 332.0 | 334.0 | -2.0 | -0.60% | 122,400 |
| 2025-12-22 | 342.0 | 342.0 | 334.0 | 336.0 | -6.0 | -1.75% | 50,700 |
| 2025-12-19 | 337.0 | 349.0 | 337.0 | 342.0 | +3.0 | +0.88% | 130,800 |
| 2025-12-18 | 334.0 | 339.0 | 334.0 | 339.0 | +5.0 | +1.50% | 45,900 |
| 2025-12-17 | 340.0 | 340.0 | 334.0 | 334.0 | -4.0 | -1.18% | 73,700 |
| 2025-12-16 | 333.0 | 340.0 | 327.0 | 338.0 | +6.0 | +1.81% | 193,500 |
| 2025-12-15 | 333.0 | 335.0 | 331.0 | 332.0 | -2.0 | -0.60% | 35,000 |
| 2025-12-12 | 335.0 | 336.0 | 334.0 | 334.0 | 0.0 | 0.00% | 35,000 |
| 2025-12-11 | 337.0 | 337.0 | 330.0 | 334.0 | -1.0 | -0.30% | 78,300 |
| 2025-12-10 | 329.0 | 336.0 | 329.0 | 335.0 | +7.0 | +2.13% | 86,400 |
| 2025-12-09 | 330.0 | 333.0 | 326.0 | 328.0 | -7.0 | -2.09% | 132,500 |
| 2025-12-08 | 333.0 | 336.0 | 329.0 | 335.0 | +3.0 | +0.90% | 90,600 |
| 2025-12-05 | 341.0 | 341.0 | 332.0 | 332.0 | -9.0 | -2.64% | 75,000 |
| 2025-12-04 | 334.0 | 342.0 | 334.0 | 341.0 | +6.0 | +1.79% | 61,800 |
| 2025-12-03 | 341.0 | 341.0 | 332.0 | 335.0 | -6.0 | -1.76% | 118,000 |
| 2025-12-02 | 352.0 | 354.0 | 340.0 | 341.0 | -11.0 | -3.13% | 76,200 |
| 2025-12-01 | 345.0 | 359.0 | 345.0 | 352.0 | +13.0 | +3.83% | 335,400 |
| 2025-11-28 | 345.0 | 345.0 | 338.0 | 339.0 | -7.0 | -2.02% | 79,900 |
| 2025-11-27 | 346.0 | 353.0 | 344.0 | 346.0 | +4.0 | +1.17% | 113,900 |
| 2025-11-26 | 341.0 | 345.0 | 335.0 | 342.0 | +7.0 | +2.09% | 99,600 |
| 2025-11-25 | 343.0 | 344.0 | 334.0 | 335.0 | -4.0 | -1.18% | 69,000 |
| 2025-11-21 | 335.0 | 342.0 | 333.0 | 339.0 | +1.0 | +0.30% | 61,000 |
| 2025-11-20 | 339.0 | 343.0 | 336.0 | 338.0 | +5.0 | +1.50% | 52,000 |
| 2025-11-19 | 329.0 | 339.0 | 329.0 | 333.0 | +5.0 | +1.52% | 81,500 |
| 2025-11-18 | 338.0 | 339.0 | 326.0 | 328.0 | -6.0 | -1.80% | 99,500 |
| 2025-11-17 | 350.0 | 361.0 | 333.0 | 334.0 | -15.0 | -4.30% | 190,500 |
| 2025-11-14 | 355.0 | 358.0 | 349.0 | 349.0 | -8.0 | -2.24% | 115,100 |
| 2025-11-13 | 367.0 | 367.0 | 354.0 | 357.0 | -10.0 | -2.72% | 85,600 |
| 2025-11-12 | 365.0 | 368.0 | 364.0 | 367.0 | 0.0 | 0.00% | 36,600 |
| 2025-11-11 | 369.0 | 369.0 | 366.0 | 367.0 | -4.0 | -1.08% | 38,100 |
| 2025-11-10 | 366.0 | 371.0 | 362.0 | 371.0 | +6.0 | +1.64% | 63,100 |
| 2025-11-07 | 369.0 | 370.0 | 362.0 | 365.0 | -7.0 | -1.88% | 55,200 |
| 2025-11-06 | 373.0 | 377.0 | 370.0 | 372.0 | +2.0 | +0.54% | 63,700 |
| 2025-11-05 | 370.0 | 373.0 | 364.0 | 370.0 | +4.0 | +1.09% | 105,200 |
| 2025-11-04 | 375.0 | 375.0 | 350.0 | 366.0 | -9.0 | -2.40% | 196,400 |
| 2025-10-31 | 381.0 | 384.0 | 374.0 | 375.0 | -1.0 | -0.27% | 114,400 |
| 2025-10-30 | 375.0 | 381.0 | 374.0 | 376.0 | +4.0 | +1.08% | 95,200 |
| 2025-10-29 | 373.0 | 379.0 | 372.0 | 372.0 | +1.0 | +0.27% | 141,200 |
| 2025-10-28 | 393.0 | 393.0 | 370.0 | 371.0 | -22.0 | -5.60% | 261,600 |
| 2025-10-27 | 380.0 | 396.0 | 375.0 | 393.0 | +20.0 | +5.36% | 522,600 |
| 2025-10-24 | 373.0 | 375.0 | 368.0 | 373.0 | +1.0 | +0.27% | 76,500 |
| 2025-10-23 | 373.0 | 376.0 | 368.0 | 372.0 | +1.0 | +0.27% | 191,500 |
| 2025-10-22 | 359.0 | 373.0 | 359.0 | 371.0 | +16.0 | +4.51% | 242,700 |
| 2025-10-21 | 354.0 | 358.0 | 354.0 | 355.0 | +1.0 | +0.28% | 59,200 |
| 2025-10-20 | 362.0 | 364.0 | 351.0 | 354.0 | -2.0 | -0.56% | 92,000 |
| 2025-10-17 | 368.0 | 368.0 | 356.0 | 356.0 | -12.0 | -3.26% | 135,300 |
| 2025-10-16 | 371.0 | 374.0 | 365.0 | 368.0 | +7.0 | +1.94% | 162,700 |
| 2025-10-15 | 349.0 | 363.0 | 348.0 | 361.0 | +13.0 | +3.74% | 227,100 |
| 2025-10-14 | 344.0 | 351.0 | 338.0 | 348.0 | -4.0 | -1.14% | 171,000 |
| 2025-10-10 | 341.0 | 353.0 | 340.0 | 352.0 | +9.0 | +2.62% | 199,600 |
| 2025-10-09 | 342.0 | 347.0 | 340.0 | 343.0 | +3.0 | +0.88% | 155,600 |
| 2025-10-08 | 341.0 | 350.0 | 339.0 | 340.0 | -1.0 | -0.29% | 204,800 |
| 2025-10-07 | 338.0 | 344.0 | 333.0 | 341.0 | +9.0 | +2.71% | 215,200 |
| 2025-10-06 | 325.0 | 336.0 | 321.0 | 332.0 | +13.0 | +4.08% | 295,400 |
| 2025-10-03 | 313.0 | 321.0 | 313.0 | 319.0 | +4.0 | +1.27% | 124,200 |
| 2025-10-02 | 320.0 | 328.0 | 314.0 | 315.0 | -5.0 | -1.56% | 223,900 |
| 2025-10-01 | 323.0 | 333.0 | 318.0 | 320.0 | +13.0 | +4.23% | 573,600 |
| 2025-09-30 | 311.0 | 312.0 | 307.0 | 307.0 | -4.0 | -1.29% | 86,900 |
| 2025-09-29 | 312.0 | 313.0 | 307.0 | 311.0 | -3.0 | -0.96% | 295,700 |
| 2025-09-26 | 314.0 | 316.0 | 312.0 | 314.0 | 0.0 | 0.00% | 432,400 |
| 2025-09-25 | 314.0 | 317.0 | 312.0 | 314.0 | 0.0 | 0.00% | 230,800 |
| 2025-09-24 | 316.0 | 316.0 | 313.0 | 314.0 | -3.0 | -0.95% | 162,800 |
| 2025-09-22 | 319.0 | 322.0 | 317.0 | 317.0 | 0.0 | 0.00% | 154,900 |
| 2025-09-19 | 319.0 | 320.0 | 313.0 | 317.0 | +3.0 | +0.96% | 127,700 |
| 2025-09-18 | 313.0 | 315.0 | 313.0 | 314.0 | 0.0 | 0.00% | 83,300 |
| 2025-09-17 | 320.0 | 320.0 | 312.0 | 314.0 | -2.0 | -0.63% | 77,500 |
| 2025-09-16 | 316.0 | 320.0 | 315.0 | 316.0 | +2.0 | +0.64% | 176,500 |
| 2025-09-12 | 319.0 | 321.0 | 310.0 | 314.0 | — | — | 204,900 |
直近120営業日分を表示