ミニストップ(9946)の株価時系列情報
ミニストップ(9946)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,501 | 1,508 | 1,498 | 1,498 | 42,300 |
| 2024/04/17 | 1,506 | 1,506 | 1,487 | 1,496 | 109,200 |
| 2024/04/16 | 1,523 | 1,523 | 1,502 | 1,502 | 68,300 |
| 2024/04/15 | 1,518 | 1,526 | 1,513 | 1,520 | 48,900 |
| 2024/04/12 | 1,540 | 1,543 | 1,522 | 1,523 | 65,600 |
| 2024/04/11 | 1,580 | 1,585 | 1,525 | 1,530 | 212,600 |
| 2024/04/10 | 1,537 | 1,540 | 1,533 | 1,540 | 53,900 |
| 2024/04/09 | 1,530 | 1,538 | 1,527 | 1,537 | 45,500 |
| 2024/04/08 | 1,523 | 1,530 | 1,522 | 1,528 | 32,400 |
| 2024/04/05 | 1,517 | 1,524 | 1,514 | 1,522 | 41,500 |
| 2024/04/04 | 1,524 | 1,524 | 1,514 | 1,521 | 36,200 |
| 2024/04/03 | 1,518 | 1,524 | 1,514 | 1,524 | 37,000 |
| 2024/04/02 | 1,521 | 1,521 | 1,510 | 1,516 | 39,900 |
| 2024/04/01 | 1,530 | 1,530 | 1,519 | 1,521 | 34,900 |
| 2024/03/29 | 1,518 | 1,525 | 1,516 | 1,525 | 34,300 |
| 2024/03/28 | 1,510 | 1,519 | 1,507 | 1,513 | 48,200 |
| 2024/03/27 | 1,501 | 1,509 | 1,498 | 1,506 | 59,600 |
| 2024/03/26 | 1,506 | 1,506 | 1,495 | 1,495 | 110,200 |
| 2024/03/25 | 1,520 | 1,521 | 1,502 | 1,502 | 104,300 |
| 2024/03/22 | 1,530 | 1,532 | 1,519 | 1,530 | 49,500 |
| 2024/03/21 | 1,538 | 1,544 | 1,527 | 1,527 | 52,100 |
| 2024/03/19 | 1,542 | 1,544 | 1,534 | 1,537 | 28,500 |
| 2024/03/18 | 1,540 | 1,542 | 1,532 | 1,539 | 22,900 |
| 2024/03/15 | 1,541 | 1,543 | 1,536 | 1,536 | 31,400 |
| 2024/03/14 | 1,527 | 1,545 | 1,527 | 1,541 | 29,800 |
| 2024/03/13 | 1,548 | 1,549 | 1,526 | 1,527 | 33,900 |
| 2024/03/12 | 1,542 | 1,542 | 1,528 | 1,540 | 43,400 |
| 2024/03/11 | 1,549 | 1,549 | 1,531 | 1,538 | 48,000 |
| 2024/03/08 | 1,543 | 1,555 | 1,536 | 1,548 | 74,400 |
| 2024/03/07 | 1,538 | 1,545 | 1,533 | 1,535 | 36,300 |
| 2024/03/06 | 1,528 | 1,543 | 1,527 | 1,535 | 42,300 |
| 2024/03/05 | 1,537 | 1,540 | 1,523 | 1,530 | 58,400 |
| 2024/03/04 | 1,547 | 1,554 | 1,536 | 1,546 | 98,800 |
| 2024/03/01 | 1,557 | 1,561 | 1,545 | 1,545 | 74,800 |
| 2024/02/29 | 1,572 | 1,575 | 1,547 | 1,567 | 96,600 |
| 2024/02/28 | 1,594 | 1,604 | 1,568 | 1,574 | 330,200 |
| 2024/02/27 | 1,645 | 1,648 | 1,630 | 1,630 | 547,500 |
| 2024/02/26 | 1,641 | 1,650 | 1,635 | 1,645 | 168,800 |
| 2024/02/22 | 1,635 | 1,637 | 1,627 | 1,634 | 105,100 |
| 2024/02/21 | 1,631 | 1,632 | 1,618 | 1,631 | 65,000 |
| 2024/02/20 | 1,630 | 1,642 | 1,630 | 1,631 | 64,400 |
| 2024/02/19 | 1,606 | 1,634 | 1,605 | 1,630 | 74,200 |
| 2024/02/16 | 1,600 | 1,605 | 1,597 | 1,597 | 57,900 |
| 2024/02/15 | 1,600 | 1,606 | 1,592 | 1,592 | 50,600 |
| 2024/02/14 | 1,608 | 1,620 | 1,591 | 1,600 | 111,300 |
| 2024/02/13 | 1,615 | 1,628 | 1,606 | 1,624 | 89,100 |
| 2024/02/09 | 1,598 | 1,620 | 1,589 | 1,597 | 101,300 |
| 2024/02/08 | 1,581 | 1,627 | 1,581 | 1,598 | 284,000 |
| 2024/02/07 | 1,570 | 1,619 | 1,569 | 1,613 | 400,500 |
| 2024/02/06 | 1,532 | 1,540 | 1,526 | 1,537 | 126,600 |
| 2024/02/05 | 1,532 | 1,540 | 1,530 | 1,530 | 75,800 |
| 2024/02/02 | 1,531 | 1,532 | 1,524 | 1,529 | 52,700 |
| 2024/02/01 | 1,521 | 1,529 | 1,517 | 1,525 | 118,700 |
| 2024/01/31 | 1,527 | 1,527 | 1,518 | 1,521 | 95,000 |
| 2024/01/30 | 1,520 | 1,527 | 1,513 | 1,517 | 117,800 |
| 2024/01/29 | 1,534 | 1,534 | 1,516 | 1,518 | 172,600 |
| 2024/01/26 | 1,537 | 1,537 | 1,523 | 1,524 | 143,100 |
| 2024/01/25 | 1,538 | 1,539 | 1,531 | 1,535 | 89,800 |
| 2024/01/24 | 1,539 | 1,542 | 1,530 | 1,533 | 86,000 |
| 2024/01/23 | 1,548 | 1,549 | 1,539 | 1,539 | 83,500 |
| 2024/01/22 | 1,550 | 1,550 | 1,543 | 1,543 | 112,900 |
| 2024/01/19 | 1,545 | 1,548 | 1,537 | 1,545 | 93,000 |
| 2024/01/18 | 1,543 | 1,544 | 1,533 | 1,538 | 73,100 |
| 2024/01/17 | 1,543 | 1,554 | 1,537 | 1,538 | 79,100 |
| 2024/01/16 | 1,562 | 1,562 | 1,534 | 1,539 | 112,100 |
| 2024/01/15 | 1,538 | 1,553 | 1,538 | 1,546 | 104,900 |
| 2024/01/12 | 1,561 | 1,565 | 1,537 | 1,537 | 117,400 |
| 2024/01/11 | 1,563 | 1,573 | 1,553 | 1,569 | 81,600 |
| 2024/01/10 | 1,572 | 1,578 | 1,565 | 1,571 | 77,000 |
| 2024/01/09 | 1,541 | 1,567 | 1,541 | 1,565 | 112,300 |
| 2024/01/05 | 1,530 | 1,538 | 1,530 | 1,533 | 56,900 |
| 2024/01/04 | 1,527 | 1,534 | 1,521 | 1,530 | 70,600 |
| 2023/12/29 | 1,533 | 1,533 | 1,522 | 1,530 | 49,800 |
| 2023/12/28 | 1,513 | 1,530 | 1,512 | 1,530 | 52,200 |
| 2023/12/27 | 1,510 | 1,515 | 1,506 | 1,515 | 40,500 |
| 2023/12/26 | 1,511 | 1,512 | 1,503 | 1,507 | 37,000 |
| 2023/12/25 | 1,503 | 1,511 | 1,499 | 1,509 | 42,000 |
| 2023/12/22 | 1,490 | 1,507 | 1,490 | 1,503 | 43,300 |
| 2023/12/21 | 1,501 | 1,503 | 1,490 | 1,496 | 45,300 |
| 2023/12/20 | 1,499 | 1,508 | 1,499 | 1,500 | 44,800 |
| 2023/12/19 | 1,501 | 1,503 | 1,494 | 1,499 | 43,500 |
| 2023/12/18 | 1,491 | 1,497 | 1,479 | 1,497 | 58,600 |
| 2023/12/15 | 1,506 | 1,506 | 1,495 | 1,497 | 60,100 |
| 2023/12/14 | 1,511 | 1,516 | 1,501 | 1,513 | 39,000 |
| 2023/12/13 | 1,526 | 1,526 | 1,511 | 1,516 | 40,600 |
| 2023/12/12 | 1,523 | 1,532 | 1,523 | 1,526 | 24,000 |
| 2023/12/11 | 1,520 | 1,527 | 1,516 | 1,527 | 27,700 |
| 2023/12/08 | 1,535 | 1,535 | 1,513 | 1,514 | 39,600 |
| 2023/12/07 | 1,516 | 1,534 | 1,516 | 1,532 | 52,400 |
| 2023/12/06 | 1,518 | 1,526 | 1,515 | 1,520 | 36,000 |
| 2023/12/05 | 1,509 | 1,518 | 1,509 | 1,515 | 26,400 |
| 2023/12/04 | 1,508 | 1,518 | 1,504 | 1,518 | 26,300 |
| 2023/12/01 | 1,512 | 1,516 | 1,499 | 1,506 | 61,600 |
| 2023/11/30 | 1,540 | 1,540 | 1,511 | 1,512 | 67,400 |
| 2023/11/29 | 1,550 | 1,553 | 1,539 | 1,544 | 34,700 |
| 2023/11/28 | 1,537 | 1,558 | 1,537 | 1,554 | 66,200 |
| 2023/11/27 | 1,533 | 1,538 | 1,530 | 1,533 | 36,000 |
| 2023/11/24 | 1,526 | 1,537 | 1,525 | 1,533 | 41,700 |
| 2023/11/22 | 1,523 | 1,531 | 1,523 | 1,525 | 22,800 |
| 2023/11/21 | 1,528 | 1,537 | 1,518 | 1,524 | 39,800 |
| 2023/11/20 | 1,530 | 1,530 | 1,523 | 1,524 | 28,700 |
| 2023/11/17 | 1,520 | 1,529 | 1,516 | 1,529 | 32,000 |
| 2023/11/16 | 1,526 | 1,530 | 1,520 | 1,520 | 24,700 |
| 2023/11/15 | 1,534 | 1,536 | 1,518 | 1,529 | 43,600 |
| 2023/11/14 | 1,523 | 1,535 | 1,523 | 1,535 | 45,600 |
| 2023/11/13 | 1,527 | 1,530 | 1,520 | 1,520 | 30,300 |
| 2023/11/10 | 1,516 | 1,527 | 1,508 | 1,527 | 38,600 |
| 2023/11/09 | 1,525 | 1,529 | 1,505 | 1,511 | 45,000 |
| 2023/11/08 | 1,516 | 1,532 | 1,513 | 1,532 | 51,700 |
| 2023/11/07 | 1,515 | 1,533 | 1,512 | 1,524 | 60,500 |
| 2023/11/06 | 1,521 | 1,523 | 1,508 | 1,511 | 49,300 |
| 2023/11/02 | 1,525 | 1,525 | 1,510 | 1,521 | 30,000 |
| 2023/11/01 | 1,532 | 1,537 | 1,520 | 1,526 | 53,800 |
| 2023/10/31 | 1,497 | 1,529 | 1,494 | 1,528 | 83,600 |
| 2023/10/30 | 1,500 | 1,500 | 1,489 | 1,497 | 34,500 |
| 2023/10/27 | 1,495 | 1,515 | 1,495 | 1,504 | 88,800 |
| 2023/10/26 | 1,489 | 1,502 | 1,485 | 1,491 | 70,200 |
| 2023/10/25 | 1,485 | 1,490 | 1,478 | 1,484 | 38,800 |
| 2023/10/24 | 1,470 | 1,479 | 1,466 | 1,478 | 50,500 |
| 2023/10/23 | 1,487 | 1,489 | 1,479 | 1,479 | 41,800 |
| 2023/10/20 | 1,486 | 1,494 | 1,483 | 1,487 | 59,800 |
| 2023/10/19 | 1,477 | 1,490 | 1,475 | 1,486 | 98,900 |
| 2023/10/18 | 1,479 | 1,480 | 1,465 | 1,480 | 40,500 |
| 2023/10/17 | 1,468 | 1,480 | 1,468 | 1,479 | 44,700 |
| 2023/10/16 | 1,483 | 1,489 | 1,471 | 1,473 | 61,000 |
| 2023/10/13 | 1,471 | 1,492 | 1,467 | 1,483 | 93,900 |
| 2023/10/12 | 1,469 | 1,494 | 1,461 | 1,478 | 170,300 |
| 2023/10/11 | 1,457 | 1,463 | 1,452 | 1,454 | 51,000 |
| 2023/10/10 | 1,464 | 1,467 | 1,460 | 1,464 | 45,800 |
| 2023/10/06 | 1,455 | 1,466 | 1,455 | 1,461 | 45,300 |
| 2023/10/05 | 1,440 | 1,455 | 1,440 | 1,454 | 40,300 |
| 2023/10/04 | 1,448 | 1,448 | 1,435 | 1,437 | 95,500 |
| 2023/10/03 | 1,459 | 1,461 | 1,447 | 1,449 | 53,300 |
| 2023/10/02 | 1,460 | 1,466 | 1,451 | 1,451 | 53,200 |
| 2023/09/29 | 1,464 | 1,470 | 1,460 | 1,466 | 44,400 |
| 2023/09/28 | 1,460 | 1,468 | 1,460 | 1,466 | 50,600 |
| 2023/09/27 | 1,462 | 1,470 | 1,455 | 1,470 | 68,500 |
| 2023/09/26 | 1,462 | 1,467 | 1,456 | 1,465 | 48,800 |
| 2023/09/25 | 1,446 | 1,462 | 1,446 | 1,462 | 49,500 |
| 2023/09/22 | 1,448 | 1,451 | 1,444 | 1,444 | 42,200 |
| 2023/09/21 | 1,445 | 1,457 | 1,445 | 1,451 | 44,400 |
| 2023/09/20 | 1,445 | 1,452 | 1,444 | 1,449 | 52,200 |
| 2023/09/19 | 1,453 | 1,453 | 1,440 | 1,452 | 75,100 |
| 2023/09/15 | 1,460 | 1,463 | 1,453 | 1,457 | 54,100 |
| 2023/09/14 | 1,460 | 1,464 | 1,457 | 1,459 | 35,500 |
| 2023/09/13 | 1,470 | 1,471 | 1,455 | 1,460 | 47,600 |
| 2023/09/12 | 1,456 | 1,468 | 1,456 | 1,467 | 34,700 |
| 2023/09/11 | 1,457 | 1,462 | 1,452 | 1,459 | 29,500 |
| 2023/09/08 | 1,468 | 1,470 | 1,452 | 1,455 | 50,300 |
| 2023/09/07 | 1,464 | 1,473 | 1,461 | 1,468 | 60,100 |
| 2023/09/06 | 1,460 | 1,468 | 1,455 | 1,466 | 73,400 |
| 2023/09/05 | 1,446 | 1,460 | 1,445 | 1,459 | 96,300 |
| 2023/09/04 | 1,440 | 1,450 | 1,440 | 1,448 | 72,200 |
| 2023/09/01 | 1,441 | 1,443 | 1,429 | 1,440 | 121,900 |
| 2023/08/31 | 1,442 | 1,450 | 1,440 | 1,442 | 122,400 |
| 2023/08/30 | 1,448 | 1,454 | 1,443 | 1,443 | 346,400 |
| 2023/08/29 | 1,466 | 1,485 | 1,465 | 1,484 | 561,600 |
| 2023/08/28 | 1,474 | 1,477 | 1,462 | 1,467 | 213,500 |
| 2023/08/25 | 1,476 | 1,478 | 1,470 | 1,476 | 89,800 |
| 2023/08/24 | 1,484 | 1,489 | 1,480 | 1,481 | 66,300 |
| 2023/08/23 | 1,471 | 1,484 | 1,467 | 1,484 | 86,300 |
| 2023/08/22 | 1,471 | 1,472 | 1,460 | 1,469 | 85,100 |
| 2023/08/21 | 1,468 | 1,475 | 1,466 | 1,472 | 65,500 |
| 2023/08/18 | 1,470 | 1,472 | 1,461 | 1,462 | 138,600 |
| 2023/08/17 | 1,491 | 1,491 | 1,473 | 1,477 | 90,800 |
| 2023/08/16 | 1,492 | 1,492 | 1,483 | 1,486 | 59,600 |
| 2023/08/15 | 1,505 | 1,505 | 1,493 | 1,498 | 81,200 |
| 2023/08/14 | 1,505 | 1,509 | 1,503 | 1,504 | 112,600 |
| 2023/08/10 | 1,492 | 1,503 | 1,487 | 1,500 | 67,500 |
| 2023/08/09 | 1,493 | 1,493 | 1,482 | 1,488 | 65,900 |
| 2023/08/08 | 1,485 | 1,491 | 1,481 | 1,490 | 79,700 |
| 2023/08/07 | 1,483 | 1,484 | 1,478 | 1,482 | 34,900 |
| 2023/08/04 | 1,473 | 1,484 | 1,473 | 1,482 | 43,800 |
| 2023/08/03 | 1,482 | 1,482 | 1,472 | 1,476 | 60,800 |
| 2023/08/02 | 1,482 | 1,486 | 1,480 | 1,486 | 41,700 |
| 2023/08/01 | 1,473 | 1,487 | 1,473 | 1,486 | 59,700 |
| 2023/07/31 | 1,483 | 1,484 | 1,469 | 1,473 | 102,600 |
| 2023/07/28 | 1,470 | 1,479 | 1,465 | 1,475 | 126,500 |
| 2023/07/27 | 1,473 | 1,474 | 1,468 | 1,472 | 73,900 |
| 2023/07/26 | 1,469 | 1,475 | 1,463 | 1,472 | 64,700 |
| 2023/07/25 | 1,479 | 1,479 | 1,463 | 1,466 | 67,400 |
| 2023/07/24 | 1,473 | 1,478 | 1,470 | 1,471 | 95,000 |
| 2023/07/21 | 1,468 | 1,469 | 1,459 | 1,469 | 62,000 |
| 2023/07/20 | 1,465 | 1,468 | 1,458 | 1,461 | 56,800 |
| 2023/07/19 | 1,457 | 1,464 | 1,454 | 1,459 | 56,600 |
| 2023/07/18 | 1,456 | 1,462 | 1,448 | 1,450 | 87,200 |
| 2023/07/14 | 1,440 | 1,454 | 1,440 | 1,447 | 99,800 |
| 2023/07/13 | 1,471 | 1,473 | 1,435 | 1,439 | 211,200 |
| 2023/07/12 | 1,469 | 1,488 | 1,462 | 1,481 | 192,900 |
| 2023/07/11 | 1,450 | 1,458 | 1,450 | 1,456 | 49,300 |
| 2023/07/10 | 1,449 | 1,455 | 1,442 | 1,450 | 70,500 |
| 2023/07/07 | 1,435 | 1,447 | 1,430 | 1,444 | 54,200 |
| 2023/07/06 | 1,449 | 1,450 | 1,436 | 1,436 | 84,900 |
| 2023/07/05 | 1,450 | 1,457 | 1,449 | 1,451 | 31,400 |
| 2023/07/04 | 1,450 | 1,455 | 1,447 | 1,454 | 41,600 |
| 2023/07/03 | 1,454 | 1,456 | 1,449 | 1,451 | 45,900 |
| 2023/06/30 | 1,454 | 1,455 | 1,445 | 1,445 | 40,600 |
| 2023/06/29 | 1,456 | 1,459 | 1,448 | 1,452 | 35,600 |
| 2023/06/28 | 1,441 | 1,458 | 1,441 | 1,456 | 32,800 |
| 2023/06/27 | 1,443 | 1,445 | 1,439 | 1,444 | 25,000 |