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
2022/12/30 372 374 367 372 16,900
2022/12/29 362 370 360 370 24,000
2022/12/28 363 364 354 363 40,300
2022/12/27 365 373 360 366 82,900
2022/12/26 355 370 355 365 63,300
2022/12/23 361 370 354 355 159,400
2022/12/22 373 376 367 367 75,900
2022/12/21 381 385 375 375 35,500
2022/12/20 400 404 378 381 104,400
2022/12/19 413 413 400 402 83,800
2022/12/16 410 431 407 413 238,000
2022/12/15 448 452 448 449 27,500
2022/12/14 449 454 448 450 51,900
2022/12/13 459 459 451 451 11,800
2022/12/12 460 460 450 456 20,900
2022/12/09 445 462 445 462 53,800
2022/12/08 452 452 441 448 21,500
2022/12/07 441 452 440 448 49,800
2022/12/06 450 450 442 446 16,000
2022/12/05 450 452 442 452 48,200
2022/12/02 448 448 444 445 22,000
2022/12/01 450 455 447 453 34,400
2022/11/30 452 455 448 455 23,800
2022/11/29 456 458 453 453 12,100
2022/11/28 459 463 455 463 24,400
2022/11/25 464 465 456 465 12,200
2022/11/24 447 465 447 462 45,500
2022/11/22 450 456 447 455 12,800
2022/11/21 457 457 448 450 10,700
2022/11/18 451 457 450 453 20,600
2022/11/17 447 454 444 453 23,500
2022/11/16 447 457 447 447 52,200
2022/11/15 459 462 449 452 65,800
2022/11/14 466 479 466 474 30,700
2022/11/11 464 467 460 461 17,400
2022/11/10 461 466 458 462 7,400
2022/11/09 468 470 462 463 12,300
2022/11/08 462 468 458 468 19,300
2022/11/07 464 464 453 458 11,200
2022/11/04 460 460 452 452 8,300
2022/11/02 458 459 454 458 11,600
2022/11/01 463 464 455 458 14,400
2022/10/31 466 466 459 462 16,800
2022/10/28 461 469 456 456 58,300
2022/10/27 465 469 464 465 8,200
2022/10/26 474 474 468 469 12,800
2022/10/25 466 473 462 473 27,400
2022/10/24 465 471 461 461 18,400
2022/10/21 461 468 458 462 25,400
2022/10/20 473 507 461 466 222,800
2022/10/19 478 480 474 475 13,700
2022/10/18 476 483 476 481 13,600
2022/10/17 477 483 477 478 10,900
2022/10/14 467 477 461 477 42,400
2022/10/13 484 484 460 460 20,400
2022/10/12 463 468 463 468 7,500
2022/10/11 461 467 461 463 14,300
2022/10/07 472 475 468 471 22,100
2022/10/06 474 487 474 480 27,700
2022/10/05 472 478 472 478 10,000
2022/10/04 471 479 470 471 24,800
2022/10/03 462 469 454 466 31,100
2022/09/30 480 483 467 468 29,700
2022/09/29 478 492 478 488 13,700
2022/09/28 480 482 467 481 27,000
2022/09/27 468 494 468 480 51,500
2022/09/26 472 520 457 462 336,600
2022/09/22 479 481 472 476 30,600
2022/09/21 486 487 479 487 33,600
2022/09/20 490 494 486 486 15,400
2022/09/16 497 497 488 488 21,200
2022/09/15 496 500 495 497 85,800
2022/09/14 498 502 495 498 19,000
2022/09/13 503 510 503 504 22,200
2022/09/12 500 505 500 505 22,000
2022/09/09 499 504 499 502 26,900
2022/09/08 503 506 498 499 18,500
2022/09/07 504 505 496 502 23,400
2022/09/06 514 514 502 503 13,400
2022/09/05 501 515 501 514 27,900
2022/09/02 512 512 501 505 18,300
2022/09/01 508 512 504 509 19,900
2022/08/31 503 546 503 515 140,600
2022/08/30 508 509 504 508 11,200
2022/08/29 506 506 501 504 15,400
2022/08/26 517 521 516 516 5,800
2022/08/25 530 530 518 520 17,300
2022/08/24 524 534 520 527 35,500
2022/08/23 512 529 510 524 53,400
2022/08/22 507 512 504 512 10,100
2022/08/19 517 518 507 507 17,900
2022/08/18 510 519 509 513 15,400
2022/08/17 502 516 498 516 42,300
2022/08/16 494 508 494 502 26,600
2022/08/15 501 501 493 493 35,700
2022/08/12 496 502 494 494 26,500
2022/08/10 500 501 493 497 26,500
2022/08/09 507 510 501 501 18,800
2022/08/08 510 510 503 510 17,200
2022/08/05 512 515 506 509 16,200
2022/08/04 509 520 506 518 44,000
2022/08/03 504 508 502 503 12,500
2022/08/02 503 508 503 504 19,300
2022/08/01 506 508 501 506 27,000
2022/07/29 504 509 498 501 35,300
2022/07/28 511 514 495 498 163,400
2022/07/27 515 516 504 504 35,800
2022/07/26 520 520 512 515 17,500
2022/07/25 515 519 507 516 21,600
2022/07/22 501 514 497 512 55,100
2022/07/21 491 506 491 501 39,300
2022/07/20 500 505 499 505 25,000
2022/07/19 495 499 488 498 25,200
2022/07/15 507 509 494 494 17,000
2022/07/14 502 505 497 505 11,800
2022/07/13 492 502 491 501 18,300
2022/07/12 505 505 493 495 17,600
2022/07/11 493 509 493 505 39,000
2022/07/08 495 504 491 493 31,400
2022/07/07 499 500 490 495 18,900
2022/07/06 496 507 495 499 26,400
2022/07/05 494 505 494 503 28,800
2022/07/04 491 497 483 492 15,400
2022/07/01 498 498 483 488 25,200
2022/06/30 505 506 494 494 18,000
2022/06/29 494 507 494 507 25,600
2022/06/28 492 506 492 504 34,600
2022/06/27 502 502 491 499 89,900
2022/06/24 488 508 488 494 59,300
2022/06/23 483 492 482 483 15,500
2022/06/22 493 493 480 484 36,500
2022/06/21 482 495 482 492 32,900
2022/06/20 500 504 483 483 72,900
2022/06/17 494 501 487 498 113,000
2022/06/16 505 507 497 498 44,300
2022/06/15 507 511 496 497 46,800
2022/06/14 510 514 499 509 61,100
2022/06/13 515 525 513 515 31,400
2022/06/10 531 535 524 525 44,700
2022/06/09 525 545 524 539 36,800
2022/06/08 536 540 529 529 27,300
2022/06/07 530 537 527 532 52,200
2022/06/06 514 530 513 525 56,300
2022/06/03 516 523 511 514 19,500
2022/06/02 514 519 509 516 33,000
2022/06/01 516 529 511 520 42,200
2022/05/31 510 531 505 512 134,900
2022/05/30 511 514 506 514 62,200
2022/05/27 513 517 507 511 24,400
2022/05/26 498 514 498 507 54,000
2022/05/25 506 506 493 495 46,000
2022/05/24 510 512 499 500 32,700
2022/05/23 501 515 501 510 38,300
2022/05/20 501 507 495 499 24,900
2022/05/19 493 506 493 500 49,800
2022/05/18 505 514 500 509 37,400
2022/05/17 507 507 493 505 55,600
2022/05/16 506 524 495 510 108,700
2022/05/13 500 526 500 526 45,400
2022/05/12 502 509 500 500 60,200
2022/05/11 505 514 503 513 36,400
2022/05/10 500 519 492 513 56,200
2022/05/09 530 531 506 507 84,600
2022/05/06 541 543 528 540 73,300
2022/05/02 558 558 541 551 72,900
2022/04/28 554 569 538 563 141,900
2022/04/27 520 562 517 562 277,500
2022/04/26 496 540 490 538 368,600
2022/04/25 495 496 481 488 200,200
2022/04/22 540 554 515 515 793,600
2022/04/21 562 612 548 555 4,430,400
2022/04/20 526 534 511 512 55,500
2022/04/19 539 545 522 522 50,000
2022/04/18 532 539 526 539 14,900
2022/04/15 542 542 531 532 16,300
2022/04/14 544 549 538 542 14,700
2022/04/13 525 544 525 544 22,000
2022/04/12 522 541 522 528 30,800
2022/04/11 538 539 523 529 24,000
2022/04/08 541 547 536 538 24,300
2022/04/07 559 559 539 541 20,500
2022/04/06 565 566 550 559 37,200
2022/04/05 560 567 553 565 43,700
2022/04/04 545 557 544 557 60,800
2022/04/01 548 548 529 545 42,000
2022/03/31 542 554 542 548 29,100
2022/03/30 551 555 540 551 72,800
2022/03/29 520 560 518 541 75,800
2022/03/28 525 528 520 524 20,900
2022/03/25 530 531 519 522 21,200
2022/03/24 519 529 510 529 31,700
2022/03/23 524 529 518 521 54,900
2022/03/22 520 523 508 520 36,500
2022/03/18 510 519 508 519 20,300
2022/03/17 509 515 504 509 31,300
2022/03/16 489 500 487 500 20,900
2022/03/15 481 490 472 489 36,900
2022/03/14 486 495 476 477 31,800
2022/03/11 475 488 474 486 32,300
2022/03/10 473 485 473 485 24,400
2022/03/09 473 476 459 465 37,600
2022/03/08 470 487 455 473 64,400
2022/03/07 483 488 469 478 54,000
2022/03/04 490 490 480 484 31,600
2022/03/03 500 506 494 495 38,700
2022/03/02 500 507 497 500 33,200
2022/03/01 500 515 500 510 58,700
2022/02/28 489 499 481 498 37,000
2022/02/25 469 483 463 483 35,900
2022/02/24 472 472 450 463 46,200
2022/02/22 480 480 463 469 55,600
2022/02/21 482 489 477 487 30,800
2022/02/18 480 500 475 498 36,500
2022/02/17 485 495 484 485 35,600
2022/02/16 500 501 481 489 62,300
2022/02/15 489 503 480 485 105,600
2022/02/14 510 510 493 498 102,300
2022/02/10 519 528 517 525 45,300
2022/02/09 515 518 501 518 54,100
2022/02/08 501 510 498 508 38,500
2022/02/07 515 516 503 503 69,300
2022/02/04 502 517 497 515 61,800
2022/02/03 510 510 496 504 52,800
2022/02/02 488 514 484 514 51,100
2022/02/01 482 501 481 483 64,200
2022/01/31 467 488 464 483 62,300
2022/01/28 452 466 447 459 68,100
2022/01/27 485 490 450 452 134,400
2022/01/26 466 493 466 485 61,000
2022/01/25 487 490 466 469 150,800
2022/01/24 502 502 483 500 60,600
2022/01/21 491 502 487 502 31,600
2022/01/20 490 508 484 501 34,500
2022/01/19 501 504 483 488 81,100
2022/01/18 508 517 499 504 60,500
2022/01/17 506 510 500 501 53,700
2022/01/14 522 522 502 513 96,100
2022/01/13 540 542 522 522 53,700
2022/01/12 531 544 531 543 51,300
2022/01/11 540 544 522 530 101,700
2022/01/07 549 552 532 548 77,400
2022/01/06 550 553 536 539 148,400
2022/01/05 600 600 557 563 224,000
2022/01/04 617 617 587 607 96,900

このページの先頭へ