マンダム
4917プライム/化学/MANDOM CORPORATION
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 | 3,085.0 | 3,085.0 | 3,080.0 | 3,080.0 | 0.0 | 0.00% | 60,700 |
| 2026-03-12 | 3,080.0 | 3,085.0 | 3,080.0 | 3,080.0 | 0.0 | 0.00% | 49,600 |
| 2026-03-11 | 3,085.0 | 3,085.0 | 3,070.0 | 3,080.0 | 0.0 | 0.00% | 745,300 |
| 2026-03-10 | 3,085.0 | 3,085.0 | 3,080.0 | 3,080.0 | 0.0 | 0.00% | 59,900 |
| 2026-03-09 | 3,080.0 | 3,090.0 | 3,080.0 | 3,080.0 | 0.0 | 0.00% | 84,400 |
| 2026-03-06 | 3,080.0 | 3,085.0 | 3,080.0 | 3,080.0 | 0.0 | 0.00% | 48,100 |
| 2026-03-05 | 3,085.0 | 3,090.0 | 3,080.0 | 3,080.0 | -5.0 | -0.16% | 71,100 |
| 2026-03-04 | 3,085.0 | 3,095.0 | 3,080.0 | 3,085.0 | 0.0 | 0.00% | 114,900 |
| 2026-03-03 | 3,095.0 | 3,100.0 | 3,085.0 | 3,085.0 | -25.0 | -0.80% | 113,800 |
| 2026-03-02 | 3,110.0 | 3,130.0 | 3,090.0 | 3,110.0 | -115.0 | -3.57% | 150,300 |
| 2026-02-27 | 3,090.0 | 3,225.0 | 3,075.0 | 3,225.0 | +120.0 | +3.86% | 425,500 |
| 2026-02-26 | 3,105.0 | 3,130.0 | 3,090.0 | 3,105.0 | 0.0 | 0.00% | 216,200 |
| 2026-02-25 | 3,080.0 | 3,110.0 | 3,075.0 | 3,105.0 | +25.0 | +0.81% | 84,400 |
| 2026-02-24 | 3,100.0 | 3,100.0 | 3,075.0 | 3,080.0 | -15.0 | -0.48% | 69,300 |
| 2026-02-20 | 3,110.0 | 3,115.0 | 3,095.0 | 3,095.0 | -5.0 | -0.16% | 559,000 |
| 2026-02-19 | 3,105.0 | 3,110.0 | 3,100.0 | 3,100.0 | -5.0 | -0.16% | 168,400 |
| 2026-02-18 | 3,105.0 | 3,110.0 | 3,095.0 | 3,105.0 | 0.0 | 0.00% | 181,500 |
| 2026-02-17 | 3,110.0 | 3,110.0 | 3,100.0 | 3,105.0 | -5.0 | -0.16% | 118,100 |
| 2026-02-16 | 3,105.0 | 3,115.0 | 3,095.0 | 3,110.0 | +5.0 | +0.16% | 91,000 |
| 2026-02-13 | 3,115.0 | 3,125.0 | 3,105.0 | 3,105.0 | -5.0 | -0.16% | 125,000 |
| 2026-02-12 | 3,140.0 | 3,145.0 | 3,110.0 | 3,110.0 | -10.0 | -0.32% | 256,400 |
| 2026-02-10 | 3,140.0 | 3,145.0 | 3,110.0 | 3,120.0 | -40.0 | -1.27% | 231,200 |
| 2026-02-09 | 3,155.0 | 3,175.0 | 3,140.0 | 3,160.0 | +30.0 | +0.96% | 242,400 |
| 2026-02-06 | 3,170.0 | 3,175.0 | 3,130.0 | 3,130.0 | -35.0 | -1.11% | 72,800 |
| 2026-02-05 | 3,185.0 | 3,190.0 | 3,160.0 | 3,165.0 | -20.0 | -0.63% | 93,400 |
| 2026-02-04 | 3,185.0 | 3,195.0 | 3,170.0 | 3,185.0 | -5.0 | -0.16% | 84,300 |
| 2026-02-03 | 3,170.0 | 3,190.0 | 3,165.0 | 3,190.0 | +15.0 | +0.47% | 134,300 |
| 2026-02-02 | 3,175.0 | 3,190.0 | 3,170.0 | 3,175.0 | +10.0 | +0.32% | 96,800 |
| 2026-01-30 | 3,170.0 | 3,180.0 | 3,165.0 | 3,165.0 | -5.0 | -0.16% | 73,800 |
| 2026-01-29 | 3,165.0 | 3,180.0 | 3,155.0 | 3,170.0 | +20.0 | +0.63% | 248,400 |
| 2026-01-28 | 3,145.0 | 3,160.0 | 3,135.0 | 3,150.0 | +10.0 | +0.32% | 171,300 |
| 2026-01-27 | 3,125.0 | 3,145.0 | 3,125.0 | 3,140.0 | +5.0 | +0.16% | 59,000 |
| 2026-01-26 | 3,135.0 | 3,155.0 | 3,125.0 | 3,135.0 | -15.0 | -0.48% | 74,700 |
| 2026-01-23 | 3,140.0 | 3,160.0 | 3,120.0 | 3,150.0 | +10.0 | +0.32% | 62,000 |
| 2026-01-22 | 3,150.0 | 3,170.0 | 3,130.0 | 3,140.0 | -15.0 | -0.48% | 47,300 |
| 2026-01-21 | 3,180.0 | 3,185.0 | 3,140.0 | 3,155.0 | -35.0 | -1.10% | 68,800 |
| 2026-01-20 | 3,160.0 | 3,210.0 | 3,150.0 | 3,190.0 | +20.0 | +0.63% | 118,600 |
| 2026-01-19 | 3,165.0 | 3,180.0 | 3,150.0 | 3,170.0 | +5.0 | +0.16% | 94,000 |
| 2026-01-16 | 3,110.0 | 3,180.0 | 3,110.0 | 3,165.0 | +65.0 | +2.10% | 331,900 |
| 2026-01-15 | 3,080.0 | 3,110.0 | 3,070.0 | 3,100.0 | +30.0 | +0.98% | 331,500 |
| 2026-01-14 | 3,080.0 | 3,150.0 | 3,065.0 | 3,070.0 | +262.0 | +9.33% | 1,154,500 |
| 2026-01-13 | 2,815.0 | 2,817.0 | 2,797.0 | 2,808.0 | -37.0 | -1.30% | 165,700 |
| 2026-01-09 | 2,800.0 | 2,848.0 | 2,797.0 | 2,845.0 | +48.0 | +1.72% | 273,800 |
| 2026-01-08 | 2,773.0 | 2,801.0 | 2,773.0 | 2,797.0 | +2.0 | +0.07% | 179,500 |
| 2026-01-07 | 2,786.0 | 2,802.0 | 2,778.0 | 2,795.0 | +9.0 | +0.32% | 126,200 |
| 2026-01-06 | 2,763.0 | 2,789.0 | 2,762.0 | 2,786.0 | +22.0 | +0.80% | 99,300 |
| 2026-01-05 | 2,704.0 | 2,771.0 | 2,704.0 | 2,764.0 | +44.0 | +1.62% | 289,100 |
| 2025-12-30 | 2,741.0 | 2,744.0 | 2,712.0 | 2,720.0 | -24.0 | -0.87% | 353,500 |
| 2025-12-29 | 2,760.0 | 2,761.0 | 2,743.0 | 2,744.0 | -17.0 | -0.62% | 290,100 |
| 2025-12-26 | 2,760.0 | 2,765.0 | 2,750.0 | 2,761.0 | +5.0 | +0.18% | 161,400 |
| 2025-12-25 | 2,758.0 | 2,764.0 | 2,756.0 | 2,756.0 | -1.0 | -0.04% | 104,600 |
| 2025-12-24 | 2,766.0 | 2,775.0 | 2,757.0 | 2,757.0 | -3.0 | -0.11% | 125,500 |
| 2025-12-23 | 2,757.0 | 2,774.0 | 2,752.0 | 2,760.0 | +5.0 | +0.18% | 173,700 |
| 2025-12-22 | 2,794.0 | 2,794.0 | 2,754.0 | 2,755.0 | -40.0 | -1.43% | 258,900 |
| 2025-12-19 | 2,755.0 | 2,796.0 | 2,753.0 | 2,795.0 | +37.0 | +1.34% | 796,900 |
| 2025-12-18 | 2,780.0 | 2,782.0 | 2,756.0 | 2,758.0 | -22.0 | -0.79% | 407,700 |
| 2025-12-17 | 2,775.0 | 2,801.0 | 2,764.0 | 2,780.0 | -24.0 | -0.86% | 495,000 |
| 2025-12-16 | 2,769.0 | 2,811.0 | 2,751.0 | 2,804.0 | +285.0 | +11.31% | 925,500 |
| 2025-12-15 | 2,517.0 | 2,520.0 | 2,515.0 | 2,519.0 | 0.0 | 0.00% | 365,400 |
| 2025-12-12 | 2,517.0 | 2,520.0 | 2,517.0 | 2,519.0 | 0.0 | 0.00% | 168,800 |
| 2025-12-11 | 2,517.0 | 2,520.0 | 2,515.0 | 2,519.0 | +2.0 | +0.08% | 263,600 |
| 2025-12-10 | 2,516.0 | 2,520.0 | 2,516.0 | 2,517.0 | +1.0 | +0.04% | 194,000 |
| 2025-12-09 | 2,516.0 | 2,517.0 | 2,515.0 | 2,516.0 | 0.0 | 0.00% | 285,600 |
| 2025-12-08 | 2,515.0 | 2,518.0 | 2,514.0 | 2,516.0 | +2.0 | +0.08% | 265,300 |
| 2025-12-05 | 2,513.0 | 2,518.0 | 2,513.0 | 2,514.0 | +1.0 | +0.04% | 317,500 |
| 2025-12-04 | 2,513.0 | 2,514.0 | 2,513.0 | 2,513.0 | 0.0 | 0.00% | 329,200 |
| 2025-12-03 | 2,513.0 | 2,514.0 | 2,513.0 | 2,513.0 | 0.0 | 0.00% | 396,100 |
| 2025-12-02 | 2,513.0 | 2,514.0 | 2,513.0 | 2,513.0 | 0.0 | 0.00% | 366,300 |
| 2025-12-01 | 2,514.0 | 2,515.0 | 2,512.0 | 2,513.0 | 0.0 | 0.00% | 1,472,600 |
| 2025-11-28 | 2,513.0 | 2,514.0 | 2,512.0 | 2,513.0 | +85.0 | +3.50% | 2,335,600 |
| 2025-11-27 | 2,312.0 | 2,428.0 | 2,312.0 | 2,428.0 | +108.0 | +4.66% | 105,500 |
| 2025-11-26 | 2,311.0 | 2,328.0 | 2,306.0 | 2,320.0 | +17.0 | +0.74% | 78,500 |
| 2025-11-25 | 2,334.0 | 2,338.0 | 2,297.0 | 2,303.0 | -42.0 | -1.79% | 104,100 |
| 2025-11-21 | 2,335.0 | 2,355.0 | 2,308.0 | 2,345.0 | +9.0 | +0.39% | 209,200 |
| 2025-11-20 | 2,360.0 | 2,364.0 | 2,314.0 | 2,336.0 | -18.0 | -0.76% | 131,500 |
| 2025-11-19 | 2,298.0 | 2,367.0 | 2,291.0 | 2,354.0 | +24.0 | +1.03% | 380,600 |
| 2025-11-18 | 2,370.0 | 2,379.0 | 2,320.0 | 2,330.0 | -58.0 | -2.43% | 224,900 |
| 2025-11-17 | 2,394.0 | 2,407.0 | 2,357.0 | 2,388.0 | -14.0 | -0.58% | 223,800 |
| 2025-11-14 | 2,421.0 | 2,436.0 | 2,400.0 | 2,402.0 | -37.0 | -1.52% | 104,700 |
| 2025-11-13 | 2,415.0 | 2,453.0 | 2,414.0 | 2,439.0 | +26.0 | +1.08% | 169,800 |
| 2025-11-12 | 2,393.0 | 2,450.0 | 2,393.0 | 2,413.0 | +23.0 | +0.96% | 158,800 |
| 2025-11-11 | 2,353.0 | 2,397.0 | 2,347.0 | 2,390.0 | +23.0 | +0.97% | 212,100 |
| 2025-11-10 | 2,400.0 | 2,419.0 | 2,355.0 | 2,367.0 | -33.0 | -1.38% | 246,700 |
| 2025-11-07 | 2,383.0 | 2,438.0 | 2,380.0 | 2,400.0 | -15.0 | -0.62% | 387,600 |
| 2025-11-06 | 2,430.0 | 2,521.0 | 2,406.0 | 2,415.0 | -38.0 | -1.55% | 517,600 |
| 2025-11-05 | 2,386.0 | 2,525.0 | 2,386.0 | 2,453.0 | +92.0 | +3.90% | 643,000 |
| 2025-11-04 | 2,420.0 | 2,427.0 | 2,339.0 | 2,361.0 | -64.0 | -2.64% | 427,800 |
| 2025-10-31 | 2,412.0 | 2,490.0 | 2,407.0 | 2,425.0 | -9.0 | -0.37% | 610,400 |
| 2025-10-30 | 2,320.0 | 2,442.0 | 2,317.0 | 2,434.0 | +114.0 | +4.91% | 1,066,400 |
| 2025-10-29 | 2,330.0 | 2,353.0 | 2,312.0 | 2,320.0 | -13.0 | -0.56% | 1,412,500 |
| 2025-10-28 | 2,302.0 | 2,343.0 | 2,283.0 | 2,333.0 | +28.0 | +1.21% | 950,800 |
| 2025-10-27 | 2,326.0 | 2,328.0 | 2,289.0 | 2,305.0 | -21.0 | -0.90% | 883,100 |
| 2025-10-24 | 2,300.0 | 2,350.0 | 2,295.0 | 2,326.0 | +31.0 | +1.35% | 357,000 |
| 2025-10-23 | 2,271.0 | 2,304.0 | 2,271.0 | 2,295.0 | +31.0 | +1.37% | 330,300 |
| 2025-10-22 | 2,285.0 | 2,301.0 | 2,264.0 | 2,264.0 | -27.0 | -1.18% | 499,600 |
| 2025-10-21 | 2,283.0 | 2,299.0 | 2,274.0 | 2,291.0 | +15.0 | +0.66% | 364,500 |
| 2025-10-20 | 2,280.0 | 2,310.0 | 2,272.0 | 2,276.0 | -4.0 | -0.18% | 615,100 |
| 2025-10-17 | 2,265.0 | 2,290.0 | 2,263.0 | 2,280.0 | 0.0 | 0.00% | 297,400 |
| 2025-10-16 | 2,291.0 | 2,300.0 | 2,246.0 | 2,280.0 | -6.0 | -0.26% | 443,300 |
| 2025-10-15 | 2,285.0 | 2,300.0 | 2,266.0 | 2,286.0 | +1.0 | +0.04% | 552,100 |
| 2025-10-14 | 2,274.0 | 2,315.0 | 2,258.0 | 2,285.0 | -33.0 | -1.42% | 723,400 |
| 2025-10-10 | 2,301.0 | 2,355.0 | 2,301.0 | 2,318.0 | +7.0 | +0.30% | 310,600 |
| 2025-10-09 | 2,256.0 | 2,312.0 | 2,250.0 | 2,311.0 | +63.0 | +2.80% | 368,800 |
| 2025-10-08 | 2,253.0 | 2,280.0 | 2,239.0 | 2,248.0 | -7.0 | -0.31% | 307,300 |
| 2025-10-07 | 2,248.0 | 2,267.0 | 2,241.0 | 2,255.0 | +7.0 | +0.31% | 231,700 |
| 2025-10-06 | 2,251.0 | 2,269.0 | 2,237.0 | 2,248.0 | 0.0 | 0.00% | 329,000 |
| 2025-10-03 | 2,186.0 | 2,263.0 | 2,185.0 | 2,248.0 | +26.0 | +1.17% | 349,100 |
| 2025-10-02 | 2,233.0 | 2,241.0 | 2,206.0 | 2,222.0 | -11.0 | -0.49% | 435,000 |
| 2025-10-01 | 2,230.0 | 2,256.0 | 2,211.0 | 2,233.0 | +3.0 | +0.13% | 434,600 |
| 2025-09-30 | 2,223.0 | 2,261.0 | 2,205.0 | 2,230.0 | +8.0 | +0.36% | 672,700 |
| 2025-09-29 | 2,217.0 | 2,244.0 | 2,180.0 | 2,222.0 | -12.0 | -0.54% | 1,132,300 |
| 2025-09-26 | 2,255.0 | 2,299.0 | 2,234.0 | 2,234.0 | -23.0 | -1.02% | 823,700 |
| 2025-09-25 | 2,355.0 | 2,355.0 | 2,251.0 | 2,257.0 | -105.0 | -4.45% | 996,700 |
| 2025-09-24 | 2,229.0 | 2,381.0 | 2,208.0 | 2,362.0 | +112.0 | +4.98% | 1,830,600 |
| 2025-09-22 | 2,123.0 | 2,289.0 | 2,113.0 | 2,250.0 | +110.0 | +5.14% | 1,523,200 |
| 2025-09-19 | 2,071.0 | 2,152.0 | 2,071.0 | 2,140.0 | +25.0 | +1.18% | 2,147,700 |
| 2025-09-18 | 2,151.0 | 2,190.0 | 2,099.0 | 2,115.0 | -85.0 | -3.86% | 1,551,400 |
| 2025-09-17 | 2,279.0 | 2,303.0 | 2,200.0 | 2,200.0 | -95.0 | -4.14% | 2,081,900 |
| 2025-09-16 | 2,033.0 | 2,306.0 | 2,032.0 | 2,295.0 | +242.0 | +11.79% | 3,725,000 |
| 2025-09-12 | 1,964.0 | 2,059.0 | 1,959.0 | 2,053.0 | — | — | 7,868,800 |
直近120営業日分を表示