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
2020/12/30 869 876 854 863 81,500
2020/12/29 840 880 840 875 124,400
2020/12/28 843 872 835 848 169,400
2020/12/25 859 873 842 853 157,200
2020/12/24 842 870 841 866 178,300
2020/12/23 831 858 825 848 206,700
2020/12/22 869 869 816 820 275,500
2020/12/21 893 901 870 870 156,900
2020/12/18 896 919 887 891 207,600
2020/12/17 887 898 875 892 114,500
2020/12/16 890 892 874 887 63,400
2020/12/15 888 907 878 886 115,800
2020/12/14 892 895 875 884 156,300
2020/12/11 860 881 860 871 152,300
2020/12/10 851 870 843 852 184,200
2020/12/09 905 910 860 871 312,200
2020/12/08 858 916 850 908 222,400
2020/12/07 927 930 873 873 272,700
2020/12/04 950 950 910 926 322,500
2020/12/03 985 993 951 951 303,700
2020/12/02 966 997 958 989 288,700
2020/12/01 976 1,000 962 965 266,800
2020/11/30 957 990 950 961 253,000
2020/11/27 939 975 936 949 257,500
2020/11/26 950 965 932 944 269,000
2020/11/25 970 979 949 957 206,400
2020/11/24 1,015 1,018 965 974 277,800
2020/11/20 964 1,004 960 1,002 270,000
2020/11/19 942 984 927 961 281,100
2020/11/18 944 954 907 934 370,400
2020/11/17 981 984 924 953 624,700
2020/11/16 1,016 1,049 1,002 1,009 483,200
2020/11/13 1,112 1,117 1,020 1,023 1,030,800
2020/11/12 1,219 1,243 1,191 1,232 395,700
2020/11/11 1,130 1,201 1,112 1,197 253,100
2020/11/10 1,230 1,232 1,142 1,156 256,500
2020/11/09 1,205 1,245 1,189 1,225 201,700
2020/11/06 1,206 1,233 1,187 1,203 224,700
2020/11/05 1,183 1,219 1,160 1,188 221,000
2020/11/04 1,135 1,190 1,131 1,158 158,500
2020/11/02 1,112 1,133 1,074 1,120 210,300
2020/10/30 1,167 1,178 1,105 1,112 166,700
2020/10/29 1,136 1,183 1,111 1,173 168,100
2020/10/28 1,139 1,190 1,124 1,166 266,900
2020/10/27 1,077 1,142 1,050 1,125 236,100
2020/10/26 1,193 1,195 1,090 1,107 347,700
2020/10/23 1,139 1,181 1,116 1,177 263,000
2020/10/22 1,155 1,157 1,107 1,133 331,100
2020/10/21 1,215 1,224 1,155 1,160 293,800
2020/10/20 1,211 1,220 1,178 1,215 260,800
2020/10/19 1,213 1,235 1,198 1,211 218,700
2020/10/16 1,296 1,296 1,178 1,220 645,300
2020/10/15 1,454 1,454 1,314 1,314 619,500
2020/10/14 1,485 1,520 1,440 1,454 301,300
2020/10/13 1,435 1,497 1,416 1,476 379,800
2020/10/12 1,368 1,417 1,360 1,415 220,100
2020/10/09 1,364 1,374 1,312 1,353 239,500
2020/10/08 1,399 1,412 1,368 1,371 171,900
2020/10/07 1,425 1,433 1,392 1,403 179,900
2020/10/06 1,425 1,450 1,382 1,434 211,000
2020/10/05 1,459 1,459 1,399 1,426 176,800
2020/10/02 1,510 1,536 1,404 1,432 353,300
2020/09/30 1,474 1,541 1,470 1,490 369,900
2020/09/29 1,426 1,470 1,411 1,464 200,600
2020/09/28 1,460 1,487 1,395 1,434 277,800
2020/09/25 1,390 1,446 1,381 1,425 278,200
2020/09/24 1,450 1,466 1,378 1,389 386,500
2020/09/23 1,437 1,456 1,377 1,451 555,200
2020/09/18 1,311 1,422 1,304 1,402 649,000
2020/09/17 1,312 1,330 1,270 1,286 245,300
2020/09/16 1,300 1,323 1,286 1,302 246,900
2020/09/15 1,255 1,318 1,248 1,301 366,500
2020/09/14 1,280 1,280 1,241 1,253 148,200
2020/09/11 1,250 1,281 1,218 1,279 210,200
2020/09/10 1,286 1,297 1,239 1,245 233,500
2020/09/09 1,302 1,303 1,262 1,264 211,700
2020/09/08 1,296 1,335 1,274 1,327 244,300
2020/09/07 1,341 1,358 1,290 1,304 269,000
2020/09/04 1,331 1,394 1,315 1,338 329,800
2020/09/03 1,420 1,435 1,357 1,357 317,600
2020/09/02 1,462 1,468 1,413 1,425 250,400
2020/09/01 1,435 1,458 1,419 1,449 270,700
2020/08/31 1,461 1,475 1,417 1,436 360,900
2020/08/28 1,460 1,493 1,392 1,414 608,000
2020/08/27 1,526 1,551 1,439 1,450 493,600
2020/08/26 1,540 1,594 1,505 1,538 453,600
2020/08/25 1,605 1,627 1,520 1,523 391,000
2020/08/24 1,573 1,620 1,561 1,598 295,400
2020/08/21 1,594 1,596 1,543 1,561 326,600
2020/08/20 1,630 1,630 1,573 1,595 357,800
2020/08/19 1,682 1,721 1,632 1,632 409,900
2020/08/18 1,709 1,710 1,650 1,681 430,600
2020/08/17 1,675 1,724 1,633 1,690 860,200
2020/08/14 1,620 1,679 1,551 1,658 2,204,800
2020/08/13 1,355 1,404 1,284 1,380 314,900
2020/08/12 1,400 1,400 1,358 1,369 124,900
2020/08/11 1,440 1,452 1,375 1,405 214,300
2020/08/07 1,446 1,507 1,407 1,426 458,500
2020/08/06 1,322 1,421 1,290 1,416 329,900
2020/08/05 1,295 1,353 1,286 1,328 158,500
2020/08/04 1,270 1,304 1,241 1,295 139,600
2020/08/03 1,320 1,323 1,257 1,259 132,900
2020/07/31 1,320 1,330 1,283 1,317 145,900
2020/07/30 1,336 1,356 1,279 1,322 241,000
2020/07/29 1,361 1,372 1,312 1,320 121,800
2020/07/28 1,360 1,394 1,344 1,364 167,300
2020/07/27 1,380 1,415 1,339 1,378 290,700
2020/07/22 1,323 1,370 1,300 1,363 139,900
2020/07/21 1,285 1,331 1,285 1,330 204,900
2020/07/20 1,235 1,283 1,225 1,282 201,300
2020/07/17 1,210 1,226 1,176 1,201 77,700
2020/07/16 1,230 1,243 1,193 1,200 104,800
2020/07/15 1,164 1,210 1,146 1,207 113,200
2020/07/14 1,164 1,191 1,142 1,164 84,800
2020/07/13 1,148 1,176 1,115 1,173 134,500
2020/07/10 1,157 1,172 1,130 1,140 109,600
2020/07/09 1,163 1,186 1,144 1,157 89,900
2020/07/08 1,176 1,177 1,136 1,162 117,000
2020/07/07 1,145 1,190 1,133 1,177 131,200
2020/07/06 1,114 1,139 1,110 1,139 87,200
2020/07/03 1,065 1,134 1,065 1,117 175,500
2020/07/02 1,095 1,095 1,032 1,064 177,300
2020/07/01 1,109 1,113 1,081 1,095 78,600
2020/06/30 1,092 1,122 1,091 1,103 125,000
2020/06/29 1,100 1,121 1,078 1,085 84,500
2020/06/26 1,134 1,138 1,100 1,115 84,700
2020/06/25 1,122 1,153 1,096 1,143 121,500
2020/06/24 1,124 1,138 1,110 1,122 67,900
2020/06/23 1,150 1,159 1,104 1,121 192,800
2020/06/22 1,097 1,149 1,068 1,147 185,700
2020/06/19 1,085 1,129 1,074 1,077 180,400
2020/06/18 1,042 1,073 1,042 1,073 95,600
2020/06/17 1,044 1,064 1,010 1,061 132,900
2020/06/16 1,006 1,061 1,006 1,032 283,300
2020/06/15 1,055 1,065 1,011 1,015 222,800
2020/06/12 1,050 1,080 1,025 1,063 325,300
2020/06/11 1,107 1,165 1,102 1,102 302,700
2020/06/10 1,142 1,144 1,095 1,109 278,200
2020/06/09 1,221 1,222 1,122 1,130 450,700
2020/06/08 1,230 1,264 1,211 1,221 212,900
2020/06/05 1,210 1,222 1,187 1,203 196,600
2020/06/04 1,221 1,222 1,177 1,222 251,500
2020/06/03 1,236 1,237 1,176 1,200 309,500
2020/06/02 1,257 1,276 1,197 1,200 403,200
2020/06/01 1,244 1,346 1,230 1,275 453,800
2020/05/29 1,175 1,236 1,150 1,214 386,200
2020/05/28 1,095 1,194 1,087 1,187 430,300
2020/05/27 1,064 1,105 1,056 1,094 237,000
2020/05/26 1,102 1,131 1,074 1,081 386,800
2020/05/25 1,145 1,145 1,100 1,111 190,100
2020/05/22 1,094 1,142 1,094 1,124 192,700
2020/05/21 1,130 1,158 1,081 1,120 392,100
2020/05/20 1,111 1,158 1,097 1,136 446,900
2020/05/19 1,081 1,135 1,052 1,107 932,600
2020/05/18 1,002 1,070 988 1,070 632,300
2020/05/15 885 924 881 920 306,900
2020/05/14 910 910 866 866 267,800
2020/05/13 929 950 902 912 267,900
2020/05/12 910 931 898 917 201,600
2020/05/11 930 949 898 910 240,900
2020/05/08 953 981 913 916 434,200
2020/05/07 878 946 877 945 412,500
2020/05/01 818 908 801 893 492,400
2020/04/30 819 845 798 830 352,600
2020/04/28 736 795 721 789 288,200
2020/04/27 748 748 718 730 172,200
2020/04/24 702 728 691 724 130,500
2020/04/23 700 720 690 703 84,900
2020/04/22 696 712 681 691 140,000
2020/04/21 712 714 684 699 112,800
2020/04/20 667 721 667 716 173,400
2020/04/17 681 681 662 677 103,500
2020/04/16 663 685 662 671 107,100
2020/04/15 640 684 639 671 211,800
2020/04/14 597 683 597 649 308,900
2020/04/13 583 614 575 602 134,700
2020/04/10 610 610 574 585 133,300
2020/04/09 614 622 595 608 108,500
2020/04/08 599 612 581 609 164,800
2020/04/07 617 619 582 599 179,600
2020/04/06 565 595 560 591 197,300
2020/04/03 618 621 565 574 207,100
2020/04/02 629 638 608 608 194,300
2020/04/01 631 655 619 634 159,200
2020/03/31 656 669 634 641 178,100
2020/03/30 647 680 633 650 263,800
2020/03/27 671 683 646 671 177,100
2020/03/26 646 688 633 664 288,000
2020/03/25 636 670 608 669 410,000
2020/03/24 612 646 605 630 348,100
2020/03/23 536 605 523 594 499,400
2020/03/19 550 565 518 536 283,700
2020/03/18 528 574 528 540 480,400
2020/03/17 459 533 457 521 641,900
2020/03/16 480 512 441 483 578,800
2020/03/13 490 516 428 480 1,141,400
2020/03/12 536 574 521 528 962,800
2020/03/11 591 610 549 552 1,865,400
2020/03/10 462 533 435 521 478,100
2020/03/09 581 587 514 514 493,500
2020/03/06 617 621 597 614 271,000
2020/03/05 591 623 591 605 329,800
2020/03/04 546 598 546 589 280,400
2020/03/03 567 573 546 556 350,300
2020/03/02 497 569 497 545 353,500
2020/02/28 517 532 492 496 334,500
2020/02/27 552 566 530 537 208,500
2020/02/26 549 573 544 561 231,500
2020/02/25 518 552 518 550 243,900
2020/02/21 552 570 547 555 171,900
2020/02/20 570 578 552 554 269,200
2020/02/19 537 580 533 571 506,400
2020/02/18 550 550 522 537 1,093,700
2020/02/17 629 631 564 564 934,100
2020/02/14 721 729 705 714 239,100
2020/02/13 718 721 698 706 123,000
2020/02/12 702 729 700 725 187,300
2020/02/10 681 713 676 692 138,900
2020/02/07 686 703 678 689 140,400
2020/02/06 685 693 674 682 61,000
2020/02/05 668 684 656 679 139,600
2020/02/04 649 679 638 668 110,400
2020/02/03 625 652 620 642 130,700
2020/01/31 641 659 638 648 137,700
2020/01/30 655 676 615 631 312,700
2020/01/29 685 689 654 657 200,200
2020/01/28 695 696 667 683 215,700
2020/01/27 700 711 694 705 163,600
2020/01/24 729 736 706 727 144,500
2020/01/23 733 747 718 731 202,100
2020/01/22 734 735 715 735 107,400
2020/01/21 701 737 697 721 202,200
2020/01/20 711 725 701 701 129,600
2020/01/17 708 711 695 707 88,400
2020/01/16 705 708 688 707 111,100
2020/01/15 703 708 693 706 85,700
2020/01/14 713 717 693 702 182,800
2020/01/10 707 714 688 713 192,700
2020/01/09 687 706 686 699 228,200
2020/01/08 689 689 646 669 309,700
2020/01/07 683 709 682 689 317,900
2020/01/06 715 715 659 668 286,800

このページの先頭へ