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

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
2019/12/30 722 722 695 703 191,600
2019/12/27 723 736 703 728 187,900
2019/12/26 691 750 691 723 540,500
2019/12/25 703 705 675 684 241,500
2019/12/24 702 720 692 707 229,600
2019/12/23 723 730 697 716 332,400
2019/12/20 702 723 693 714 403,100
2019/12/19 667 694 658 691 221,300
2019/12/18 667 690 651 670 240,100
2019/12/17 630 668 617 664 278,600
2019/12/16 635 655 627 627 160,500
2019/12/13 645 654 627 630 207,500
2019/12/12 671 671 626 635 292,500
2019/12/11 682 696 657 665 321,200
2019/12/10 636 684 636 682 455,900
2019/12/09 660 667 630 639 421,100
2019/12/06 593 655 587 654 974,200
2019/12/05 610 610 583 591 152,800
2019/12/04 575 608 575 604 178,100
2019/12/03 582 591 576 581 95,300
2019/12/02 595 606 584 587 158,300
2019/11/29 579 597 574 595 108,200
2019/11/28 591 591 576 579 142,700
2019/11/27 589 605 574 594 190,400
2019/11/26 610 613 582 591 193,700
2019/11/25 600 613 592 607 170,400
2019/11/22 563 603 563 592 210,200
2019/11/21 571 574 551 567 124,400
2019/11/20 580 588 565 574 91,400
2019/11/19 576 591 575 577 140,200
2019/11/18 562 603 559 580 349,700
2019/11/15 530 567 527 560 247,000
2019/11/14 557 557 524 527 133,600
2019/11/13 557 560 546 551 63,100
2019/11/12 543 565 537 560 222,300
2019/11/11 520 539 520 535 116,100
2019/11/08 525 528 513 519 136,000
2019/11/07 526 531 517 522 127,100
2019/11/06 544 544 526 528 179,100
2019/11/05 548 552 537 544 133,100
2019/11/01 556 556 543 547 105,300
2019/10/31 542 562 534 559 277,900
2019/10/30 546 547 523 540 396,900
2019/10/29 566 575 549 552 251,300
2019/10/28 585 597 560 566 376,000
2019/10/25 633 654 583 584 2,064,600
2019/10/24 554 577 549 573 195,100
2019/10/23 539 546 531 546 80,500
2019/10/21 540 550 532 534 104,600
2019/10/18 528 543 525 540 117,000
2019/10/17 523 533 520 528 52,200
2019/10/16 542 542 521 523 134,600
2019/10/15 523 543 516 538 149,400
2019/10/11 517 521 511 521 70,000
2019/10/10 531 538 518 518 81,100
2019/10/09 537 540 524 533 118,300
2019/10/08 550 556 534 541 175,400
2019/10/07 528 546 516 546 275,600
2019/10/04 506 520 502 518 147,400
2019/10/03 509 510 495 501 173,000
2019/10/02 503 519 501 517 107,700
2019/10/01 533 533 506 510 188,300
2019/09/30 515 537 511 531 218,600
2019/09/27 511 523 509 513 123,400
2019/09/26 519 534 508 512 165,300
2019/09/25 516 518 503 513 128,200
2019/09/24 500 518 500 517 137,000
2019/09/20 492 509 489 502 106,100
2019/09/19 486 504 486 491 159,600
2019/09/18 492 492 479 484 136,800
2019/09/17 478 496 477 491 116,700
2019/09/13 496 497 479 482 203,600
2019/09/12 488 510 481 498 227,700
2019/09/11 483 491 476 486 159,700
2019/09/10 497 503 481 483 190,300
2019/09/09 486 496 480 495 172,300
2019/09/06 507 512 483 489 360,700
2019/09/05 520 525 500 503 378,400
2019/09/04 540 561 517 521 577,800
2019/09/03 505 552 500 543 599,200
2019/09/02 512 519 496 497 278,800
2019/08/30 535 541 512 516 503,900
2019/08/29 490 537 488 535 927,500
2019/08/28 489 535 486 491 1,016,300
2019/08/27 489 496 480 482 116,300
2019/08/26 462 484 460 484 182,200
2019/08/23 490 500 466 475 373,100
2019/08/22 464 500 461 494 500,800
2019/08/21 474 481 455 461 331,900
2019/08/20 466 481 458 481 327,100
2019/08/19 483 488 458 461 388,900
2019/08/16 490 501 460 476 665,300
2019/08/15 520 533 500 500 574,600
2019/08/14 605 609 584 600 189,100
2019/08/13 601 606 594 601 117,600
2019/08/09 638 638 611 615 44,900
2019/08/08 622 635 616 631 94,500
2019/08/07 605 623 600 620 53,200
2019/08/06 573 607 566 605 113,900
2019/08/05 631 631 599 603 148,000
2019/08/02 640 643 629 631 91,400
2019/08/01 631 648 628 644 77,200
2019/07/31 650 651 631 638 129,200
2019/07/30 646 658 644 651 87,400
2019/07/29 650 656 644 646 50,000
2019/07/26 664 668 646 653 81,600
2019/07/25 660 667 655 666 52,000
2019/07/24 652 659 646 656 74,900
2019/07/23 656 658 645 649 149,300
2019/07/22 673 673 654 655 85,900
2019/07/19 659 673 657 668 55,400
2019/07/18 669 670 656 658 104,500
2019/07/17 671 676 665 671 76,200
2019/07/16 703 710 670 679 168,500
2019/07/12 721 724 707 709 89,500
2019/07/11 728 745 723 726 91,900
2019/07/10 715 732 710 723 52,700
2019/07/09 720 720 709 712 82,600
2019/07/08 737 737 717 720 68,800
2019/07/05 736 745 725 736 64,000
2019/07/04 744 744 737 740 47,100
2019/07/03 736 742 731 740 47,400
2019/07/02 723 736 714 732 72,400
2019/07/01 723 738 718 728 105,800
2019/06/28 708 724 705 714 75,500
2019/06/27 710 717 702 708 72,800
2019/06/26 697 717 690 707 76,100
2019/06/25 712 720 703 710 78,200
2019/06/24 713 716 701 707 68,300
2019/06/21 715 723 707 713 78,800
2019/06/20 721 723 712 716 65,600
2019/06/19 719 731 713 724 80,500
2019/06/18 724 770 704 708 255,600
2019/06/17 756 761 714 718 151,500
2019/06/14 715 765 714 763 109,000
2019/06/13 733 733 709 715 81,400
2019/06/12 736 753 730 734 46,300
2019/06/11 716 744 716 737 94,100
2019/06/10 719 734 703 716 148,900
2019/06/07 723 724 704 718 83,200
2019/06/06 735 750 721 723 83,900
2019/06/05 736 756 729 743 69,700
2019/06/04 743 750 700 732 86,000
2019/06/03 760 760 732 740 114,000
2019/05/31 766 796 759 770 112,700
2019/05/30 765 777 751 767 81,800
2019/05/29 789 800 770 780 125,300
2019/05/28 815 822 784 797 171,000
2019/05/27 842 842 805 818 83,700
2019/05/24 842 858 827 830 91,500
2019/05/23 904 904 851 851 147,800
2019/05/22 905 923 896 901 76,900
2019/05/21 935 937 892 903 137,800
2019/05/20 980 989 936 942 81,400
2019/05/17 950 972 950 971 47,000
2019/05/16 918 976 918 950 114,700
2019/05/15 961 965 900 948 152,300
2019/05/14 899 969 888 962 196,000
2019/05/13 933 956 918 929 71,900
2019/05/10 893 949 893 932 118,100
2019/05/09 923 923 892 894 133,800
2019/05/08 926 952 920 924 94,500
2019/05/07 943 975 932 953 68,900
2019/04/26 941 950 926 945 67,900
2019/04/25 935 978 929 953 156,700
2019/04/24 956 964 934 936 53,100
2019/04/23 957 967 940 948 47,100
2019/04/22 953 963 928 951 97,700
2019/04/19 970 981 949 952 118,000
2019/04/18 985 992 965 968 102,400
2019/04/17 980 985 974 984 48,900
2019/04/16 978 998 978 984 74,300
2019/04/15 983 987 972 973 55,400
2019/04/12 976 983 967 977 70,000
2019/04/11 982 983 967 974 103,800
2019/04/10 988 991 971 984 75,600
2019/04/09 997 1,020 991 991 85,100
2019/04/08 1,001 1,008 984 1,003 157,600
2019/04/05 990 1,014 984 1,006 66,300
2019/04/04 988 1,002 980 993 74,100
2019/04/03 970 1,009 970 1,001 135,800
2019/04/02 996 1,003 965 967 128,200
2019/04/01 1,010 1,018 990 995 104,800
2019/03/29 1,004 1,012 989 1,005 73,400
2019/03/28 1,016 1,016 990 1,002 124,000
2019/03/27 1,016 1,045 1,012 1,016 85,100
2019/03/26 1,003 1,025 997 1,011 72,400
2019/03/25 1,006 1,019 990 999 101,600
2019/03/22 1,018 1,039 1,010 1,024 106,300
2019/03/20 1,026 1,044 1,002 1,010 137,000
2019/03/19 1,057 1,058 1,026 1,030 93,600
2019/03/18 1,046 1,084 1,046 1,063 89,600
2019/03/15 1,040 1,051 1,005 1,044 127,800
2019/03/14 1,066 1,089 1,051 1,051 129,600
2019/03/13 1,043 1,081 1,042 1,071 341,400
2019/03/12 1,005 1,044 990 1,036 165,000
2019/03/11 1,001 1,008 984 990 114,900
2019/03/08 1,015 1,027 982 1,000 229,500
2019/03/07 1,037 1,065 1,022 1,036 175,300
2019/03/06 1,005 1,052 1,005 1,046 166,000
2019/03/05 1,013 1,022 1,004 1,005 116,100
2019/03/04 1,034 1,041 1,010 1,013 104,800
2019/03/01 1,020 1,062 998 1,026 287,000
2019/02/28 1,046 1,048 996 1,004 213,500
2019/02/27 1,047 1,061 1,035 1,039 145,900
2019/02/26 1,066 1,095 1,030 1,036 312,400
2019/02/25 1,100 1,107 1,071 1,074 201,900
2019/02/22 1,109 1,117 1,091 1,105 190,000
2019/02/21 1,121 1,121 1,082 1,110 337,200
2019/02/20 1,124 1,149 1,095 1,121 441,400
2019/02/19 1,122 1,145 1,090 1,113 497,600
2019/02/18 1,287 1,291 1,106 1,127 1,168,200
2019/02/15 1,501 1,509 1,375 1,375 429,400
2019/02/14 1,802 1,802 1,721 1,775 143,700
2019/02/13 1,805 1,828 1,734 1,766 131,400
2019/02/12 1,697 1,788 1,685 1,780 113,900
2019/02/08 1,669 1,709 1,662 1,690 78,400
2019/02/07 1,740 1,749 1,674 1,709 170,600
2019/02/06 1,734 1,766 1,700 1,736 98,100
2019/02/05 1,754 1,766 1,698 1,712 98,400
2019/02/04 1,660 1,760 1,651 1,755 135,100
2019/02/01 1,783 1,783 1,657 1,670 224,400
2019/01/31 1,796 1,830 1,721 1,756 117,800
2019/01/30 1,849 1,873 1,752 1,778 123,800
2019/01/29 1,862 1,887 1,792 1,873 152,700
2019/01/28 1,842 1,898 1,817 1,897 117,700
2019/01/25 1,830 1,847 1,790 1,829 127,900
2019/01/24 1,755 1,830 1,723 1,820 121,700
2019/01/23 1,767 1,800 1,731 1,755 92,700
2019/01/22 1,718 1,785 1,703 1,766 145,700
2019/01/21 1,824 1,824 1,711 1,727 322,900
2019/01/18 1,975 1,999 1,831 1,836 276,900
2019/01/17 1,895 1,979 1,841 1,975 319,800
2019/01/16 1,820 1,913 1,797 1,849 267,500
2019/01/15 1,751 1,804 1,686 1,790 206,500
2019/01/11 1,665 1,787 1,665 1,764 238,100
2019/01/10 1,603 1,678 1,566 1,665 323,800
2019/01/09 1,619 1,627 1,559 1,595 249,000
2019/01/08 1,685 1,699 1,573 1,596 338,800
2019/01/07 1,790 1,799 1,674 1,684 283,300
2019/01/04 1,710 1,764 1,671 1,762 296,900

このページの先頭へ