ミナトホールディングス(6862)の株価時系列情報
ミナトホールディングス(6862)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 |
|---|---|---|---|---|---|
| 2024/09/20 | 622 | 631 | 615 | 618 | 34,200 |
| 2024/09/19 | 598 | 624 | 598 | 621 | 70,200 |
| 2024/09/18 | 590 | 595 | 588 | 588 | 35,900 |
| 2024/09/17 | 581 | 591 | 576 | 586 | 40,600 |
| 2024/09/13 | 591 | 606 | 579 | 582 | 64,900 |
| 2024/09/12 | 580 | 600 | 580 | 591 | 66,200 |
| 2024/09/11 | 594 | 594 | 563 | 570 | 87,100 |
| 2024/09/10 | 594 | 604 | 587 | 604 | 63,300 |
| 2024/09/09 | 578 | 599 | 565 | 590 | 43,700 |
| 2024/09/06 | 617 | 617 | 601 | 605 | 44,400 |
| 2024/09/05 | 611 | 632 | 607 | 620 | 61,700 |
| 2024/09/04 | 640 | 646 | 619 | 621 | 119,900 |
| 2024/09/03 | 645 | 694 | 641 | 668 | 152,800 |
| 2024/09/02 | 647 | 647 | 631 | 645 | 30,400 |
| 2024/08/30 | 618 | 639 | 611 | 638 | 40,200 |
| 2024/08/29 | 615 | 619 | 607 | 618 | 17,200 |
| 2024/08/28 | 630 | 630 | 618 | 619 | 27,400 |
| 2024/08/27 | 629 | 640 | 620 | 628 | 41,300 |
| 2024/08/26 | 615 | 639 | 612 | 638 | 101,300 |
| 2024/08/23 | 604 | 615 | 593 | 615 | 33,000 |
| 2024/08/22 | 596 | 604 | 592 | 604 | 30,900 |
| 2024/08/21 | 615 | 615 | 594 | 600 | 50,800 |
| 2024/08/20 | 609 | 618 | 605 | 616 | 52,900 |
| 2024/08/19 | 603 | 620 | 601 | 606 | 46,600 |
| 2024/08/16 | 604 | 614 | 599 | 607 | 61,600 |
| 2024/08/15 | 584 | 608 | 577 | 596 | 82,700 |
| 2024/08/14 | 585 | 592 | 575 | 584 | 123,700 |
| 2024/08/13 | 575 | 597 | 560 | 575 | 276,600 |
| 2024/08/09 | 603 | 637 | 593 | 618 | 133,900 |
| 2024/08/08 | 586 | 597 | 571 | 579 | 162,200 |
| 2024/08/07 | 563 | 602 | 561 | 600 | 221,500 |
| 2024/08/06 | 553 | 600 | 553 | 573 | 158,500 |
| 2024/08/05 | 573 | 597 | 523 | 523 | 206,900 |
| 2024/08/02 | 670 | 670 | 622 | 623 | 168,600 |
| 2024/08/01 | 734 | 735 | 689 | 702 | 93,100 |
| 2024/07/31 | 727 | 732 | 712 | 727 | 47,400 |
| 2024/07/30 | 730 | 743 | 725 | 733 | 60,200 |
| 2024/07/29 | 718 | 746 | 716 | 743 | 76,100 |
| 2024/07/26 | 715 | 721 | 710 | 715 | 52,800 |
| 2024/07/25 | 725 | 725 | 703 | 705 | 51,100 |
| 2024/07/24 | 753 | 754 | 730 | 731 | 56,900 |
| 2024/07/23 | 750 | 765 | 747 | 755 | 30,400 |
| 2024/07/22 | 777 | 777 | 746 | 751 | 53,300 |
| 2024/07/19 | 764 | 771 | 759 | 763 | 42,800 |
| 2024/07/18 | 765 | 771 | 758 | 766 | 38,600 |
| 2024/07/17 | 777 | 784 | 771 | 772 | 56,000 |
| 2024/07/16 | 792 | 793 | 770 | 780 | 55,200 |
| 2024/07/12 | 761 | 786 | 761 | 786 | 48,900 |
| 2024/07/11 | 764 | 770 | 752 | 770 | 59,100 |
| 2024/07/10 | 767 | 767 | 746 | 755 | 41,400 |
| 2024/07/09 | 758 | 772 | 756 | 760 | 52,400 |
| 2024/07/08 | 761 | 764 | 756 | 756 | 27,900 |
| 2024/07/05 | 757 | 764 | 746 | 759 | 42,100 |
| 2024/07/04 | 737 | 772 | 737 | 760 | 135,400 |
| 2024/07/03 | 737 | 744 | 736 | 740 | 31,700 |
| 2024/07/02 | 747 | 748 | 735 | 735 | 61,000 |
| 2024/07/01 | 751 | 758 | 738 | 750 | 118,800 |
| 2024/06/28 | 721 | 760 | 721 | 740 | 98,100 |
| 2024/06/27 | 727 | 732 | 715 | 720 | 59,300 |
| 2024/06/26 | 718 | 730 | 714 | 727 | 58,700 |
| 2024/06/25 | 719 | 722 | 707 | 719 | 58,500 |
| 2024/06/24 | 717 | 721 | 711 | 716 | 112,000 |
| 2024/06/21 | 738 | 746 | 731 | 732 | 56,200 |
| 2024/06/20 | 737 | 743 | 724 | 727 | 84,500 |
| 2024/06/19 | 759 | 762 | 736 | 741 | 86,700 |
| 2024/06/18 | 736 | 759 | 736 | 752 | 98,300 |
| 2024/06/17 | 733 | 743 | 727 | 736 | 67,900 |
| 2024/06/14 | 701 | 733 | 696 | 728 | 85,200 |
| 2024/06/13 | 722 | 729 | 702 | 702 | 58,900 |
| 2024/06/12 | 727 | 733 | 717 | 717 | 46,900 |
| 2024/06/11 | 731 | 747 | 726 | 735 | 85,100 |
| 2024/06/10 | 694 | 734 | 694 | 734 | 130,900 |
| 2024/06/07 | 678 | 685 | 674 | 685 | 39,400 |
| 2024/06/06 | 681 | 689 | 675 | 678 | 59,300 |
| 2024/06/05 | 704 | 705 | 670 | 674 | 174,800 |
| 2024/06/04 | 699 | 716 | 695 | 709 | 78,000 |
| 2024/06/03 | 704 | 704 | 691 | 703 | 57,900 |
| 2024/05/31 | 684 | 711 | 683 | 711 | 88,200 |
| 2024/05/30 | 692 | 697 | 674 | 684 | 190,300 |
| 2024/05/29 | 726 | 734 | 701 | 703 | 133,100 |
| 2024/05/28 | 754 | 761 | 734 | 736 | 106,000 |
| 2024/05/27 | 755 | 755 | 732 | 747 | 105,900 |
| 2024/05/24 | 767 | 774 | 750 | 750 | 120,000 |
| 2024/05/23 | 776 | 798 | 771 | 777 | 102,900 |
| 2024/05/22 | 780 | 785 | 771 | 777 | 106,300 |
| 2024/05/21 | 809 | 819 | 782 | 786 | 116,500 |
| 2024/05/20 | 817 | 820 | 801 | 809 | 112,900 |
| 2024/05/17 | 810 | 832 | 807 | 820 | 114,200 |
| 2024/05/16 | 847 | 862 | 798 | 810 | 301,000 |
| 2024/05/15 | 834 | 895 | 831 | 862 | 750,300 |
| 2024/05/14 | 1,044 | 1,059 | 1,020 | 1,059 | 175,900 |
| 2024/05/13 | 1,023 | 1,050 | 1,020 | 1,041 | 109,000 |
| 2024/05/10 | 1,035 | 1,035 | 1,005 | 1,008 | 103,600 |
| 2024/05/09 | 1,043 | 1,044 | 1,015 | 1,023 | 156,400 |
| 2024/05/08 | 1,095 | 1,095 | 1,043 | 1,051 | 259,500 |
| 2024/05/07 | 1,060 | 1,105 | 1,058 | 1,105 | 145,900 |
| 2024/05/02 | 1,039 | 1,048 | 1,025 | 1,025 | 37,100 |
| 2024/05/01 | 1,043 | 1,043 | 1,024 | 1,031 | 45,800 |
| 2024/04/30 | 1,046 | 1,052 | 1,036 | 1,044 | 24,300 |
| 2024/04/26 | 1,036 | 1,041 | 1,020 | 1,031 | 32,400 |
| 2024/04/25 | 1,048 | 1,055 | 1,033 | 1,033 | 50,400 |
| 2024/04/24 | 1,050 | 1,061 | 1,040 | 1,048 | 67,600 |
| 2024/04/23 | 1,014 | 1,056 | 1,014 | 1,047 | 80,900 |
| 2024/04/22 | 998 | 1,018 | 985 | 1,014 | 77,000 |
| 2024/04/19 | 1,045 | 1,047 | 993 | 1,006 | 127,800 |
| 2024/04/18 | 1,031 | 1,066 | 1,027 | 1,049 | 50,300 |
| 2024/04/17 | 1,032 | 1,049 | 1,022 | 1,033 | 34,200 |
| 2024/04/16 | 1,046 | 1,046 | 1,026 | 1,029 | 58,000 |
| 2024/04/15 | 1,055 | 1,070 | 1,049 | 1,060 | 39,800 |
| 2024/04/12 | 1,089 | 1,098 | 1,079 | 1,079 | 44,800 |
| 2024/04/11 | 1,074 | 1,091 | 1,057 | 1,071 | 45,800 |
| 2024/04/10 | 1,081 | 1,106 | 1,075 | 1,075 | 65,200 |
| 2024/04/09 | 1,056 | 1,077 | 1,042 | 1,070 | 66,400 |
| 2024/04/08 | 1,042 | 1,056 | 1,029 | 1,056 | 59,800 |
| 2024/04/05 | 1,030 | 1,053 | 1,025 | 1,038 | 146,200 |
| 2024/04/04 | 1,066 | 1,067 | 1,039 | 1,046 | 62,300 |
| 2024/04/03 | 1,020 | 1,068 | 1,010 | 1,053 | 106,900 |
| 2024/04/02 | 1,060 | 1,065 | 1,022 | 1,032 | 212,200 |
| 2024/04/01 | 1,136 | 1,136 | 1,061 | 1,075 | 153,000 |
| 2024/03/29 | 1,130 | 1,131 | 1,110 | 1,115 | 92,700 |
| 2024/03/28 | 1,145 | 1,160 | 1,133 | 1,133 | 41,000 |
| 2024/03/27 | 1,168 | 1,200 | 1,143 | 1,145 | 115,300 |
| 2024/03/26 | 1,155 | 1,185 | 1,136 | 1,159 | 86,600 |
| 2024/03/25 | 1,141 | 1,158 | 1,140 | 1,140 | 51,300 |
| 2024/03/22 | 1,128 | 1,140 | 1,113 | 1,135 | 49,800 |
| 2024/03/21 | 1,130 | 1,155 | 1,119 | 1,119 | 109,900 |
| 2024/03/19 | 1,128 | 1,140 | 1,108 | 1,111 | 113,100 |
| 2024/03/18 | 1,124 | 1,142 | 1,124 | 1,136 | 57,100 |
| 2024/03/15 | 1,138 | 1,149 | 1,122 | 1,123 | 70,200 |
| 2024/03/14 | 1,136 | 1,166 | 1,124 | 1,138 | 86,500 |
| 2024/03/13 | 1,204 | 1,204 | 1,140 | 1,145 | 82,700 |
| 2024/03/12 | 1,120 | 1,182 | 1,116 | 1,182 | 87,800 |
| 2024/03/11 | 1,146 | 1,161 | 1,123 | 1,130 | 170,600 |
| 2024/03/08 | 1,188 | 1,204 | 1,165 | 1,176 | 172,600 |
| 2024/03/07 | 1,258 | 1,260 | 1,190 | 1,195 | 380,700 |
| 2024/03/06 | 1,245 | 1,268 | 1,231 | 1,257 | 103,300 |
| 2024/03/05 | 1,270 | 1,280 | 1,242 | 1,262 | 170,400 |
| 2024/03/04 | 1,320 | 1,320 | 1,273 | 1,276 | 162,800 |
| 2024/03/01 | 1,365 | 1,374 | 1,302 | 1,308 | 213,000 |
| 2024/02/29 | 1,340 | 1,362 | 1,312 | 1,342 | 240,700 |
| 2024/02/28 | 1,358 | 1,415 | 1,320 | 1,370 | 770,000 |
| 2024/02/27 | 1,260 | 1,307 | 1,256 | 1,280 | 158,200 |
| 2024/02/26 | 1,296 | 1,323 | 1,256 | 1,258 | 197,200 |
| 2024/02/22 | 1,330 | 1,368 | 1,273 | 1,287 | 246,500 |
| 2024/02/21 | 1,341 | 1,342 | 1,282 | 1,300 | 158,900 |
| 2024/02/20 | 1,265 | 1,338 | 1,255 | 1,323 | 272,300 |
| 2024/02/19 | 1,251 | 1,268 | 1,231 | 1,257 | 180,000 |
| 2024/02/16 | 1,284 | 1,289 | 1,248 | 1,251 | 265,400 |
| 2024/02/15 | 1,283 | 1,308 | 1,258 | 1,280 | 190,600 |
| 2024/02/14 | 1,285 | 1,314 | 1,241 | 1,261 | 313,800 |
| 2024/02/13 | 1,278 | 1,345 | 1,251 | 1,325 | 512,600 |
| 2024/02/09 | 1,368 | 1,418 | 1,351 | 1,368 | 345,900 |
| 2024/02/08 | 1,384 | 1,390 | 1,327 | 1,363 | 192,800 |
| 2024/02/07 | 1,383 | 1,397 | 1,359 | 1,375 | 159,200 |
| 2024/02/06 | 1,445 | 1,450 | 1,390 | 1,397 | 195,800 |
| 2024/02/05 | 1,470 | 1,503 | 1,436 | 1,447 | 216,000 |
| 2024/02/02 | 1,487 | 1,524 | 1,450 | 1,453 | 304,400 |
| 2024/02/01 | 1,468 | 1,486 | 1,433 | 1,468 | 176,700 |
| 2024/01/31 | 1,460 | 1,490 | 1,432 | 1,486 | 234,500 |
| 2024/01/30 | 1,409 | 1,489 | 1,406 | 1,485 | 370,400 |
| 2024/01/29 | 1,391 | 1,447 | 1,377 | 1,410 | 256,000 |
| 2024/01/26 | 1,385 | 1,426 | 1,362 | 1,375 | 203,100 |
| 2024/01/25 | 1,365 | 1,435 | 1,341 | 1,415 | 234,100 |
| 2024/01/24 | 1,389 | 1,405 | 1,354 | 1,374 | 183,600 |
| 2024/01/23 | 1,433 | 1,461 | 1,372 | 1,400 | 491,300 |
| 2024/01/22 | 1,323 | 1,411 | 1,296 | 1,403 | 393,700 |
| 2024/01/19 | 1,280 | 1,323 | 1,261 | 1,300 | 286,300 |
| 2024/01/18 | 1,243 | 1,264 | 1,231 | 1,255 | 145,500 |
| 2024/01/17 | 1,299 | 1,311 | 1,250 | 1,250 | 181,700 |
| 2024/01/16 | 1,300 | 1,308 | 1,268 | 1,286 | 220,900 |
| 2024/01/15 | 1,251 | 1,310 | 1,247 | 1,310 | 333,100 |
| 2024/01/12 | 1,255 | 1,262 | 1,212 | 1,234 | 215,500 |
| 2024/01/11 | 1,254 | 1,264 | 1,227 | 1,246 | 267,100 |
| 2024/01/10 | 1,265 | 1,279 | 1,243 | 1,252 | 235,000 |
| 2024/01/09 | 1,316 | 1,339 | 1,240 | 1,265 | 490,800 |
| 2024/01/05 | 1,325 | 1,334 | 1,286 | 1,298 | 266,700 |
| 2024/01/04 | 1,254 | 1,359 | 1,251 | 1,355 | 250,100 |
| 2023/12/29 | 1,361 | 1,396 | 1,351 | 1,374 | 206,800 |
| 2023/12/28 | 1,369 | 1,400 | 1,348 | 1,383 | 237,400 |
| 2023/12/27 | 1,415 | 1,472 | 1,361 | 1,375 | 793,700 |
| 2023/12/26 | 1,305 | 1,395 | 1,293 | 1,385 | 526,900 |
| 2023/12/25 | 1,222 | 1,317 | 1,208 | 1,305 | 465,700 |
| 2023/12/22 | 1,350 | 1,358 | 1,236 | 1,236 | 546,900 |
| 2023/12/21 | 1,340 | 1,348 | 1,307 | 1,331 | 248,200 |
| 2023/12/20 | 1,410 | 1,416 | 1,345 | 1,363 | 416,400 |
| 2023/12/19 | 1,349 | 1,437 | 1,326 | 1,410 | 499,000 |
| 2023/12/18 | 1,285 | 1,403 | 1,276 | 1,369 | 534,500 |
| 2023/12/15 | 1,309 | 1,354 | 1,282 | 1,292 | 334,500 |
| 2023/12/14 | 1,399 | 1,428 | 1,301 | 1,308 | 438,100 |
| 2023/12/13 | 1,380 | 1,441 | 1,363 | 1,380 | 434,800 |
| 2023/12/12 | 1,514 | 1,514 | 1,388 | 1,390 | 560,300 |
| 2023/12/11 | 1,449 | 1,491 | 1,411 | 1,456 | 794,700 |
| 2023/12/08 | 1,399 | 1,416 | 1,320 | 1,359 | 778,500 |
| 2023/12/07 | 1,498 | 1,565 | 1,418 | 1,445 | 1,109,300 |
| 2023/12/06 | 1,385 | 1,534 | 1,345 | 1,513 | 1,415,100 |
| 2023/12/05 | 1,365 | 1,378 | 1,306 | 1,336 | 424,300 |
| 2023/12/04 | 1,243 | 1,354 | 1,242 | 1,354 | 576,800 |
| 2023/12/01 | 1,254 | 1,270 | 1,223 | 1,254 | 283,600 |
| 2023/11/30 | 1,221 | 1,301 | 1,177 | 1,254 | 814,000 |
| 2023/11/29 | 1,230 | 1,288 | 1,210 | 1,249 | 796,000 |