マイネット(3928)の株価時系列情報
マイネット(3928)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/24 | 330 | 340 | 329 | 335 | 40,000 |
2024/04/23 | 331 | 334 | 328 | 333 | 21,900 |
2024/04/22 | 320 | 328 | 320 | 327 | 33,800 |
2024/04/19 | 331 | 335 | 310 | 316 | 93,900 |
2024/04/18 | 323 | 334 | 323 | 331 | 40,400 |
2024/04/17 | 331 | 333 | 323 | 323 | 46,800 |
2024/04/16 | 334 | 336 | 329 | 331 | 31,400 |
2024/04/15 | 336 | 337 | 330 | 335 | 41,800 |
2024/04/12 | 336 | 340 | 334 | 339 | 20,200 |
2024/04/11 | 340 | 340 | 331 | 332 | 58,300 |
2024/04/10 | 337 | 350 | 337 | 347 | 47,400 |
2024/04/09 | 338 | 340 | 331 | 336 | 31,700 |
2024/04/08 | 325 | 338 | 325 | 338 | 58,700 |
2024/04/05 | 330 | 330 | 323 | 325 | 52,500 |
2024/04/04 | 333 | 333 | 324 | 330 | 88,600 |
2024/04/03 | 329 | 333 | 325 | 325 | 139,400 |
2024/04/02 | 342 | 343 | 331 | 337 | 99,100 |
2024/04/01 | 344 | 347 | 341 | 342 | 75,400 |
2024/03/29 | 345 | 353 | 345 | 352 | 44,000 |
2024/03/28 | 357 | 357 | 343 | 347 | 123,900 |
2024/03/27 | 359 | 360 | 347 | 349 | 92,000 |
2024/03/26 | 349 | 369 | 349 | 362 | 208,400 |
2024/03/25 | 356 | 360 | 349 | 349 | 75,800 |
2024/03/22 | 362 | 365 | 354 | 356 | 100,400 |
2024/03/21 | 358 | 370 | 355 | 365 | 128,100 |
2024/03/19 | 347 | 357 | 345 | 352 | 101,200 |
2024/03/18 | 347 | 353 | 341 | 349 | 98,100 |
2024/03/15 | 347 | 349 | 336 | 348 | 194,700 |
2024/03/14 | 349 | 354 | 341 | 347 | 145,700 |
2024/03/13 | 357 | 364 | 351 | 353 | 124,600 |
2024/03/12 | 331 | 366 | 331 | 362 | 221,700 |
2024/03/11 | 356 | 360 | 335 | 336 | 375,400 |
2024/03/08 | 369 | 384 | 359 | 359 | 246,300 |
2024/03/07 | 394 | 400 | 371 | 371 | 687,200 |
2024/03/06 | 350 | 364 | 346 | 362 | 229,700 |
2024/03/05 | 375 | 375 | 351 | 354 | 341,700 |
2024/03/04 | 378 | 381 | 374 | 379 | 137,900 |
2024/03/01 | 380 | 393 | 373 | 378 | 270,200 |
2024/02/29 | 375 | 389 | 372 | 380 | 370,500 |
2024/02/28 | 391 | 398 | 370 | 371 | 597,100 |
2024/02/27 | 399 | 405 | 390 | 399 | 323,100 |
2024/02/26 | 391 | 410 | 386 | 407 | 800,800 |
2024/02/22 | 421 | 431 | 391 | 407 | 1,172,700 |
2024/02/21 | 428 | 481 | 425 | 431 | 2,645,900 |
2024/02/20 | 462 | 528 | 425 | 429 | 5,817,100 |
2024/02/19 | 490 | 496 | 423 | 461 | 6,244,100 |
2024/02/16 | 365 | 443 | 362 | 443 | 5,273,900 |
2024/02/15 | 427 | 435 | 360 | 363 | 5,465,700 |
2024/02/14 | 299 | 355 | 298 | 355 | 1,050,600 |
2024/02/13 | 276 | 281 | 275 | 275 | 25,200 |
2024/02/09 | 282 | 282 | 278 | 280 | 27,300 |
2024/02/08 | 278 | 281 | 276 | 279 | 9,100 |
2024/02/07 | 280 | 281 | 278 | 278 | 12,000 |
2024/02/06 | 285 | 285 | 281 | 281 | 8,100 |
2024/02/05 | 286 | 286 | 282 | 284 | 9,400 |
2024/02/02 | 279 | 284 | 279 | 284 | 7,100 |
2024/02/01 | 285 | 285 | 281 | 281 | 8,300 |
2024/01/31 | 285 | 287 | 280 | 285 | 32,900 |
2024/01/30 | 289 | 291 | 285 | 285 | 68,100 |
2024/01/29 | 292 | 292 | 287 | 289 | 15,300 |
2024/01/26 | 293 | 293 | 288 | 292 | 21,600 |
2024/01/25 | 287 | 294 | 287 | 289 | 28,100 |
2024/01/24 | 289 | 290 | 286 | 286 | 9,400 |
2024/01/23 | 288 | 292 | 287 | 289 | 6,500 |
2024/01/22 | 288 | 291 | 288 | 288 | 4,000 |
2024/01/19 | 290 | 293 | 288 | 288 | 12,200 |
2024/01/18 | 287 | 295 | 283 | 291 | 26,000 |
2024/01/17 | 286 | 295 | 286 | 288 | 18,500 |
2024/01/16 | 287 | 291 | 285 | 285 | 10,100 |
2024/01/15 | 293 | 293 | 287 | 287 | 20,100 |
2024/01/12 | 296 | 296 | 288 | 293 | 28,100 |
2024/01/11 | 296 | 296 | 293 | 296 | 14,800 |
2024/01/10 | 292 | 303 | 289 | 295 | 45,600 |
2024/01/09 | 290 | 291 | 286 | 288 | 11,100 |
2024/01/05 | 290 | 290 | 286 | 289 | 8,300 |
2024/01/04 | 284 | 290 | 280 | 290 | 18,400 |
2023/12/29 | 282 | 284 | 280 | 284 | 16,200 |
2023/12/28 | 278 | 284 | 275 | 282 | 25,400 |
2023/12/27 | 268 | 280 | 268 | 278 | 69,900 |
2023/12/26 | 270 | 274 | 269 | 271 | 95,700 |
2023/12/25 | 278 | 279 | 270 | 271 | 71,400 |
2023/12/22 | 277 | 281 | 277 | 279 | 54,400 |
2023/12/21 | 281 | 281 | 277 | 278 | 6,400 |
2023/12/20 | 282 | 283 | 280 | 282 | 15,700 |
2023/12/19 | 280 | 286 | 279 | 283 | 17,600 |
2023/12/18 | 280 | 284 | 279 | 281 | 28,300 |
2023/12/15 | 277 | 283 | 276 | 281 | 34,200 |
2023/12/14 | 282 | 289 | 276 | 278 | 28,900 |
2023/12/13 | 286 | 286 | 276 | 282 | 32,900 |
2023/12/12 | 292 | 292 | 282 | 282 | 43,200 |
2023/12/11 | 293 | 295 | 289 | 291 | 23,400 |
2023/12/08 | 297 | 297 | 292 | 294 | 34,800 |
2023/12/07 | 301 | 302 | 298 | 298 | 13,700 |
2023/12/06 | 299 | 304 | 299 | 302 | 15,000 |
2023/12/05 | 307 | 307 | 301 | 301 | 23,700 |
2023/12/04 | 301 | 307 | 299 | 307 | 37,100 |
2023/12/01 | 307 | 307 | 300 | 301 | 99,800 |
2023/11/30 | 306 | 309 | 302 | 307 | 35,000 |
2023/11/29 | 302 | 306 | 300 | 306 | 11,800 |
2023/11/28 | 302 | 304 | 295 | 300 | 75,000 |
2023/11/27 | 311 | 311 | 306 | 308 | 7,300 |
2023/11/24 | 320 | 320 | 307 | 307 | 58,000 |
2023/11/22 | 306 | 315 | 306 | 311 | 86,500 |
2023/11/21 | 308 | 310 | 306 | 307 | 8,000 |
2023/11/20 | 306 | 312 | 306 | 308 | 33,700 |
2023/11/17 | 303 | 307 | 299 | 307 | 9,900 |
2023/11/16 | 303 | 304 | 300 | 300 | 27,300 |
2023/11/15 | 305 | 317 | 304 | 307 | 31,800 |
2023/11/14 | 313 | 315 | 305 | 309 | 32,300 |
2023/11/13 | 316 | 317 | 310 | 310 | 16,100 |
2023/11/10 | 310 | 315 | 310 | 314 | 6,500 |
2023/11/09 | 315 | 317 | 309 | 312 | 17,500 |
2023/11/08 | 325 | 326 | 316 | 316 | 16,600 |
2023/11/07 | 317 | 324 | 317 | 324 | 13,100 |
2023/11/06 | 316 | 320 | 315 | 317 | 18,100 |
2023/11/02 | 307 | 314 | 307 | 314 | 13,700 |
2023/11/01 | 306 | 312 | 304 | 307 | 18,100 |
2023/10/31 | 301 | 307 | 293 | 303 | 56,800 |
2023/10/30 | 305 | 308 | 299 | 299 | 98,100 |
2023/10/27 | 307 | 312 | 305 | 305 | 39,000 |
2023/10/26 | 315 | 315 | 310 | 310 | 29,300 |
2023/10/25 | 317 | 322 | 316 | 317 | 27,800 |
2023/10/24 | 325 | 325 | 304 | 319 | 89,700 |
2023/10/23 | 326 | 330 | 319 | 325 | 45,200 |
2023/10/20 | 330 | 343 | 320 | 331 | 214,700 |
2023/10/19 | 317 | 322 | 317 | 320 | 14,300 |
2023/10/18 | 319 | 324 | 318 | 324 | 21,100 |
2023/10/17 | 323 | 326 | 318 | 320 | 20,700 |
2023/10/16 | 327 | 327 | 318 | 320 | 38,500 |
2023/10/13 | 334 | 334 | 322 | 325 | 60,100 |
2023/10/12 | 342 | 342 | 334 | 335 | 8,100 |
2023/10/11 | 341 | 343 | 339 | 343 | 19,000 |
2023/10/10 | 343 | 345 | 338 | 343 | 20,700 |
2023/10/06 | 339 | 347 | 338 | 347 | 14,800 |
2023/10/05 | 333 | 341 | 333 | 339 | 17,800 |
2023/10/04 | 343 | 343 | 333 | 339 | 74,500 |
2023/10/03 | 351 | 355 | 343 | 346 | 60,500 |
2023/10/02 | 362 | 362 | 351 | 351 | 24,300 |
2023/09/29 | 361 | 366 | 357 | 361 | 30,500 |
2023/09/28 | 365 | 367 | 358 | 360 | 39,800 |
2023/09/27 | 363 | 371 | 363 | 371 | 23,500 |
2023/09/26 | 367 | 367 | 361 | 362 | 20,800 |
2023/09/25 | 357 | 366 | 352 | 366 | 65,600 |
2023/09/22 | 350 | 361 | 350 | 357 | 52,600 |
2023/09/21 | 344 | 367 | 343 | 356 | 108,700 |
2023/09/20 | 352 | 356 | 345 | 345 | 38,700 |
2023/09/19 | 363 | 363 | 352 | 355 | 76,800 |
2023/09/15 | 362 | 370 | 360 | 363 | 115,700 |
2023/09/14 | 379 | 382 | 373 | 378 | 58,300 |
2023/09/13 | 358 | 383 | 358 | 375 | 120,800 |
2023/09/12 | 360 | 362 | 352 | 355 | 63,200 |
2023/09/11 | 376 | 377 | 358 | 362 | 111,400 |
2023/09/08 | 374 | 386 | 371 | 378 | 98,700 |
2023/09/07 | 375 | 382 | 369 | 371 | 110,100 |
2023/09/06 | 387 | 395 | 371 | 376 | 208,400 |
2023/09/05 | 394 | 405 | 386 | 386 | 376,500 |
2023/09/04 | 386 | 451 | 386 | 386 | 1,813,600 |
2023/09/01 | 365 | 384 | 365 | 381 | 254,800 |
2023/08/31 | 353 | 367 | 351 | 363 | 100,100 |
2023/08/30 | 345 | 351 | 343 | 347 | 33,200 |
2023/08/29 | 353 | 359 | 347 | 351 | 71,000 |
2023/08/28 | 344 | 366 | 339 | 355 | 297,400 |
2023/08/25 | 334 | 343 | 332 | 337 | 33,700 |
2023/08/24 | 345 | 345 | 337 | 339 | 13,000 |
2023/08/23 | 340 | 343 | 333 | 343 | 16,400 |
2023/08/22 | 348 | 348 | 333 | 333 | 32,800 |
2023/08/21 | 328 | 348 | 328 | 345 | 56,500 |
2023/08/18 | 336 | 338 | 330 | 336 | 24,300 |
2023/08/17 | 345 | 345 | 335 | 342 | 27,900 |
2023/08/16 | 338 | 349 | 335 | 348 | 100,600 |
2023/08/15 | 322 | 339 | 322 | 336 | 100,800 |
2023/08/14 | 325 | 339 | 325 | 333 | 45,700 |
2023/08/10 | 321 | 324 | 321 | 322 | 4,500 |
2023/08/09 | 325 | 325 | 319 | 320 | 22,800 |
2023/08/08 | 321 | 326 | 321 | 325 | 5,200 |
2023/08/07 | 319 | 325 | 319 | 322 | 11,700 |
2023/08/04 | 321 | 321 | 318 | 318 | 16,100 |
2023/08/03 | 320 | 322 | 320 | 320 | 23,000 |
2023/08/02 | 326 | 328 | 324 | 325 | 6,600 |
2023/08/01 | 329 | 331 | 325 | 328 | 13,700 |
2023/07/31 | 325 | 329 | 324 | 329 | 15,000 |
2023/07/28 | 335 | 335 | 322 | 324 | 85,500 |
2023/07/27 | 333 | 334 | 331 | 334 | 11,400 |
2023/07/26 | 334 | 336 | 332 | 334 | 20,500 |
2023/07/25 | 347 | 347 | 336 | 338 | 36,300 |
2023/07/24 | 341 | 355 | 339 | 347 | 78,000 |
2023/07/21 | 333 | 387 | 330 | 335 | 409,800 |
2023/07/20 | 330 | 332 | 327 | 331 | 5,000 |
2023/07/19 | 326 | 331 | 326 | 330 | 7,500 |
2023/07/18 | 331 | 331 | 325 | 326 | 12,100 |
2023/07/14 | 331 | 332 | 330 | 331 | 7,900 |
2023/07/13 | 332 | 332 | 326 | 331 | 27,800 |
2023/07/12 | 337 | 337 | 333 | 333 | 9,500 |
2023/07/11 | 347 | 347 | 336 | 337 | 13,100 |
2023/07/10 | 338 | 350 | 336 | 343 | 38,800 |
2023/07/07 | 334 | 339 | 334 | 338 | 11,100 |
2023/07/06 | 334 | 337 | 330 | 334 | 12,500 |
2023/07/05 | 336 | 336 | 330 | 332 | 13,100 |
2023/07/04 | 333 | 334 | 330 | 331 | 10,800 |
2023/07/03 | 339 | 339 | 332 | 332 | 19,100 |