日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

みのや(386A)の株価時系列情報

みのや(386A)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
2026/07/17 1,279 1,290 1,279 1,280 2,000
2026/07/16 1,284 1,294 1,280 1,280 1,600
2026/07/15 1,289 1,295 1,284 1,284 2,300
2026/07/14 1,279 1,287 1,279 1,287 2,200
2026/07/13 1,280 1,288 1,280 1,281 1,100
2026/07/10 1,287 1,288 1,278 1,280 1,600
2026/07/09 1,278 1,289 1,277 1,287 1,900
2026/07/08 1,273 1,289 1,273 1,278 2,900
2026/07/07 1,275 1,283 1,274 1,274 1,800
2026/07/06 1,271 1,283 1,271 1,278 1,800
2026/07/03 1,279 1,279 1,272 1,273 3,500
2026/07/02 1,277 1,287 1,273 1,273 3,800
2026/07/01 1,293 1,293 1,277 1,277 2,700
2026/06/30 1,285 1,285 1,282 1,282 1,200
2026/06/29 1,315 1,315 1,281 1,288 7,200
2026/06/26 1,336 1,336 1,331 1,336 10,400
2026/06/25 1,335 1,340 1,325 1,336 6,300
2026/06/24 1,328 1,335 1,328 1,333 2,400
2026/06/23 1,325 1,335 1,325 1,327 2,500
2026/06/22 1,330 1,330 1,320 1,328 2,300
2026/06/19 1,320 1,320 1,311 1,320 2,500
2026/06/18 1,310 1,318 1,310 1,313 2,200
2026/06/17 1,296 1,315 1,295 1,312 4,000
2026/06/16 1,299 1,300 1,292 1,295 4,600
2026/06/15 1,294 1,297 1,283 1,297 4,500
2026/06/12 1,281 1,290 1,281 1,282 2,200
2026/06/11 1,290 1,290 1,271 1,282 7,200
2026/06/10 1,295 1,295 1,279 1,290 3,700
2026/06/09 1,306 1,306 1,279 1,285 14,900
2026/06/08 1,316 1,320 1,306 1,306 2,400
2026/06/05 1,323 1,339 1,295 1,304 14,800
2026/06/04 1,332 1,343 1,332 1,341 1,700
2026/06/03 1,354 1,359 1,332 1,332 8,100
2026/06/02 1,371 1,371 1,353 1,354 2,600
2026/06/01 1,373 1,382 1,349 1,373 4,500
2026/05/29 1,361 1,387 1,348 1,348 4,700
2026/05/28 1,368 1,388 1,345 1,345 5,900
2026/05/27 1,347 1,366 1,345 1,366 8,500
2026/05/26 1,322 1,348 1,320 1,348 24,600
2026/05/25 1,300 1,325 1,300 1,322 6,900
2026/05/22 1,293 1,304 1,293 1,303 7,000
2026/05/21 1,295 1,307 1,293 1,293 12,600
2026/05/20 1,305 1,305 1,296 1,297 8,500
2026/05/19 1,300 1,305 1,298 1,305 5,600
2026/05/18 1,310 1,323 1,293 1,293 17,900
2026/05/15 1,311 1,328 1,310 1,310 5,900
2026/05/14 1,311 1,318 1,309 1,311 5,000
2026/05/13 1,307 1,321 1,307 1,311 2,000
2026/05/12 1,317 1,322 1,307 1,307 5,100
2026/05/11 1,329 1,329 1,302 1,316 12,100
2026/05/08 1,328 1,334 1,328 1,328 3,900
2026/05/07 1,327 1,348 1,327 1,333 4,800
2026/05/01 1,359 1,370 1,313 1,325 12,300
2026/04/30 1,360 1,365 1,345 1,354 4,100
2026/04/28 1,390 1,390 1,353 1,360 6,800
2026/04/27 1,378 1,379 1,353 1,367 4,900
2026/04/24 1,393 1,405 1,385 1,404 4,200
2026/04/23 1,410 1,426 1,372 1,384 3,800
2026/04/22 1,426 1,426 1,410 1,410 600
2026/04/21 1,430 1,430 1,412 1,422 1,000
2026/04/20 1,429 1,429 1,402 1,402 2,900
2026/04/17 1,398 1,414 1,398 1,410 5,800
2026/04/16 1,383 1,399 1,376 1,398 6,600
2026/04/15 1,338 1,385 1,338 1,377 9,100
2026/04/14 1,316 1,336 1,316 1,336 7,500
2026/04/13 1,336 1,339 1,310 1,316 20,500
2026/04/10 1,370 1,381 1,341 1,341 16,200
2026/04/09 1,384 1,391 1,356 1,368 10,800
2026/04/08 1,390 1,403 1,379 1,383 12,500
2026/04/07 1,379 1,390 1,377 1,384 6,000
2026/04/06 1,386 1,387 1,371 1,377 5,300
2026/04/03 1,356 1,386 1,353 1,371 6,600
2026/03/27 1,372 1,435 1,369 1,433 14,300
2026/03/26 1,435 1,435 1,375 1,396 25,500
2026/03/25 1,411 1,441 1,405 1,435 10,600
2026/03/24 1,435 1,447 1,380 1,410 16,300
2026/03/23 1,445 1,450 1,424 1,435 10,900
2026/03/19 1,480 1,489 1,430 1,445 68,700
2026/03/18 1,491 1,496 1,478 1,489 1,900
2026/03/17 1,472 1,481 1,472 1,476 2,900
2026/03/16 1,476 1,481 1,469 1,479 8,300
2026/03/13 1,481 1,498 1,475 1,478 8,700
2026/03/12 1,491 1,496 1,488 1,492 3,200
2026/03/11 1,490 1,502 1,490 1,492 6,000
2026/03/10 1,500 1,504 1,487 1,490 5,300
2026/03/09 1,514 1,514 1,480 1,500 8,600
2026/03/06 1,528 1,528 1,514 1,518 3,300
2026/03/05 1,495 1,530 1,495 1,507 6,300
2026/03/04 1,498 1,500 1,475 1,495 21,600
2026/03/03 1,549 1,549 1,512 1,512 7,600
2026/03/02 1,549 1,558 1,540 1,552 9,400
2026/02/27 1,532 1,560 1,532 1,558 7,500
2026/02/26 1,545 1,557 1,515 1,551 10,600
2026/02/25 1,503 1,549 1,503 1,545 9,500
2026/02/24 1,506 1,514 1,496 1,503 14,300
2026/02/20 1,556 1,556 1,495 1,506 61,300
2026/02/19 1,581 1,581 1,557 1,557 15,800
2026/02/18 1,600 1,600 1,581 1,581 13,000
2026/02/17 1,599 1,610 1,592 1,600 13,200
2026/02/16 1,585 1,600 1,565 1,599 22,100
2026/02/13 1,600 1,631 1,551 1,555 87,200
2026/02/12 1,732 1,747 1,700 1,716 9,000
2026/02/10 1,664 1,724 1,664 1,723 9,200
2026/02/09 1,698 1,700 1,664 1,664 5,800
2026/02/06 1,688 1,699 1,680 1,684 4,100
2026/02/05 1,670 1,696 1,656 1,696 9,700
2026/02/04 1,665 1,669 1,645 1,665 4,100
2026/02/03 1,667 1,677 1,642 1,669 9,100
2026/02/02 1,645 1,668 1,633 1,641 4,600
2026/01/30 1,623 1,634 1,618 1,633 10,600
2026/01/29 1,610 1,627 1,605 1,612 6,300
2026/01/28 1,641 1,687 1,604 1,610 30,200
2026/01/27 1,637 1,656 1,616 1,646 6,400
2026/01/26 1,650 1,668 1,631 1,639 11,800
2026/01/23 1,610 1,640 1,595 1,640 9,400
2026/01/22 1,595 1,642 1,572 1,600 31,700
2026/01/21 1,644 1,668 1,610 1,622 14,500
2026/01/20 1,653 1,680 1,635 1,665 17,700
2026/01/19 1,600 1,650 1,599 1,635 19,900
2026/01/16 1,600 1,600 1,582 1,599 4,000
2026/01/15 1,551 1,605 1,551 1,600 15,400
2026/01/14 1,582 1,582 1,541 1,572 27,800
2026/01/13 1,597 1,602 1,582 1,582 11,300
2026/01/09 1,599 1,600 1,588 1,588 4,600
2026/01/08 1,602 1,623 1,584 1,585 21,200
2026/01/07 1,601 1,622 1,600 1,607 9,000
2026/01/06 1,593 1,622 1,593 1,601 8,500
2026/01/05 1,608 1,608 1,579 1,593 13,600
2025/12/30 1,595 1,610 1,579 1,596 23,200
2025/12/29 1,642 1,642 1,600 1,600 7,700
2025/12/26 1,605 1,616 1,582 1,602 28,500
2025/12/25 1,609 1,629 1,597 1,607 31,300
2025/12/24 1,609 1,621 1,603 1,607 12,900
2025/12/23 1,605 1,632 1,600 1,604 30,300
2025/12/22 1,601 1,616 1,588 1,596 15,000
2025/12/19 1,600 1,615 1,594 1,609 12,400
2025/12/18 1,621 1,636 1,588 1,599 34,700
2025/12/17 1,653 1,925 1,610 1,631 270,400
2025/12/16 1,600 1,689 1,597 1,653 38,900
2025/12/15 1,595 1,631 1,591 1,626 12,500
2025/12/12 1,623 1,638 1,610 1,612 5,500
2025/12/11 1,679 1,679 1,617 1,617 21,800
2025/12/10 1,640 1,677 1,614 1,672 19,300
2025/12/09 1,565 1,649 1,557 1,638 42,900
2025/12/08 1,554 1,576 1,548 1,569 22,200
2025/12/05 1,601 1,616 1,571 1,572 22,000
2025/12/04 1,589 1,608 1,578 1,605 17,600
2025/12/03 1,608 1,609 1,570 1,592 82,500
2025/12/02 1,681 1,691 1,599 1,613 55,300
2025/12/01 1,770 1,774 1,661 1,687 39,900
2025/11/28 1,810 1,811 1,776 1,777 10,600
2025/11/27 1,768 1,805 1,768 1,803 11,300
2025/11/26 1,750 1,785 1,750 1,771 5,400
2025/11/25 1,787 1,789 1,738 1,738 20,800
2025/11/21 1,758 1,801 1,730 1,784 17,200
2025/11/20 1,810 1,810 1,762 1,793 30,200
2025/11/19 1,843 1,849 1,801 1,810 18,800
2025/11/18 1,902 1,910 1,845 1,845 24,500
2025/11/17 1,917 1,917 1,875 1,905 32,900
2025/11/14 1,944 1,945 1,921 1,925 15,100
2025/11/13 1,992 2,030 1,941 1,944 111,700
2025/11/12 2,072 2,135 2,060 2,135 15,300
2025/11/11 2,100 2,100 2,070 2,072 4,900
2025/11/10 2,055 2,088 2,044 2,085 8,800
2025/11/07 2,060 2,060 2,020 2,028 2,100
2025/11/06 2,058 2,060 2,025 2,025 7,100
2025/11/05 2,088 2,088 2,048 2,048 5,700
2025/11/04 2,050 2,095 2,050 2,088 57,600
2025/10/31 2,007 2,088 2,002 2,079 18,100
2025/10/30 2,007 2,025 1,999 2,007 5,800
2025/10/29 2,059 2,059 2,016 2,016 14,500
2025/10/28 2,096 2,096 2,049 2,058 9,500
2025/10/27 2,073 2,073 2,040 2,059 6,500
2025/10/24 2,065 2,065 2,022 2,042 14,900
2025/10/23 2,007 2,065 2,003 2,065 17,700
2025/10/22 1,954 2,001 1,950 2,001 12,400
2025/10/21 1,949 1,958 1,921 1,952 8,300
2025/10/20 1,920 1,974 1,920 1,926 9,800
2025/10/17 1,927 1,927 1,892 1,902 20,800
2025/10/16 1,960 1,960 1,923 1,926 8,400
2025/10/15 1,928 1,959 1,927 1,940 13,700
2025/10/14 1,919 1,958 1,913 1,928 11,600
2025/10/10 1,995 1,995 1,906 1,920 44,100
2025/10/09 2,012 2,013 1,990 1,995 15,500
2025/10/08 2,003 2,020 1,972 2,009 21,400
2025/10/07 2,009 2,028 1,971 1,987 21,500
2025/10/06 1,995 2,033 1,994 1,999 19,300
2025/10/03 2,033 2,047 1,980 1,994 37,000
2025/10/02 2,039 2,074 2,020 2,032 16,800
2025/10/01 2,097 2,105 2,028 2,035 25,000
2025/09/30 2,163 2,163 2,090 2,105 14,700
2025/09/29 2,162 2,162 2,131 2,140 9,300
2025/09/26 2,157 2,163 2,132 2,151 8,200
2025/09/25 2,187 2,194 2,156 2,160 8,600
2025/09/24 2,218 2,218 2,160 2,191 27,000
2025/09/22 2,205 2,220 2,185 2,196 10,800
2025/09/19 2,175 2,210 2,152 2,168 20,600
2025/09/18 2,175 2,193 2,163 2,165 6,100
2025/09/17 2,197 2,220 2,174 2,175 6,600
2025/09/16 2,135 2,232 2,135 2,197 26,300

このページの先頭へ