ミンカブ・ジ・インフォノイド(4436)の株価時系列情報
ミンカブ・ジ・インフォノイド(4436)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 890 | 900 | 881 | 885 | 69,600 |
| 2024/07/25 | 884 | 898 | 880 | 886 | 103,800 |
| 2024/07/24 | 922 | 931 | 899 | 899 | 121,500 |
| 2024/07/23 | 923 | 940 | 922 | 922 | 43,800 |
| 2024/07/22 | 931 | 940 | 915 | 919 | 86,900 |
| 2024/07/19 | 940 | 948 | 928 | 933 | 80,600 |
| 2024/07/18 | 963 | 974 | 940 | 940 | 137,700 |
| 2024/07/17 | 958 | 986 | 958 | 976 | 133,000 |
| 2024/07/16 | 966 | 974 | 951 | 956 | 76,300 |
| 2024/07/12 | 934 | 963 | 934 | 955 | 164,100 |
| 2024/07/11 | 949 | 949 | 928 | 938 | 85,000 |
| 2024/07/10 | 935 | 948 | 927 | 944 | 91,000 |
| 2024/07/09 | 934 | 950 | 930 | 944 | 102,500 |
| 2024/07/08 | 916 | 940 | 911 | 940 | 111,700 |
| 2024/07/05 | 915 | 929 | 913 | 917 | 108,600 |
| 2024/07/04 | 944 | 947 | 918 | 920 | 184,600 |
| 2024/07/03 | 950 | 956 | 931 | 945 | 152,400 |
| 2024/07/02 | 968 | 985 | 938 | 942 | 604,100 |
| 2024/07/01 | 932 | 940 | 913 | 917 | 102,400 |
| 2024/06/28 | 935 | 939 | 914 | 922 | 108,900 |
| 2024/06/27 | 918 | 944 | 915 | 928 | 181,200 |
| 2024/06/26 | 900 | 923 | 898 | 919 | 220,000 |
| 2024/06/25 | 875 | 899 | 866 | 898 | 121,100 |
| 2024/06/24 | 889 | 912 | 875 | 875 | 178,800 |
| 2024/06/21 | 901 | 907 | 884 | 885 | 168,300 |
| 2024/06/20 | 865 | 904 | 865 | 897 | 324,100 |
| 2024/06/19 | 850 | 871 | 844 | 862 | 255,600 |
| 2024/06/18 | 843 | 852 | 830 | 850 | 169,700 |
| 2024/06/17 | 849 | 865 | 838 | 843 | 284,700 |
| 2024/06/14 | 833 | 842 | 820 | 835 | 295,600 |
| 2024/06/13 | 863 | 865 | 838 | 842 | 365,200 |
| 2024/06/12 | 881 | 881 | 858 | 863 | 256,100 |
| 2024/06/11 | 882 | 901 | 878 | 884 | 190,700 |
| 2024/06/10 | 873 | 892 | 856 | 882 | 288,700 |
| 2024/06/07 | 866 | 892 | 853 | 886 | 301,400 |
| 2024/06/06 | 918 | 918 | 867 | 867 | 535,900 |
| 2024/06/05 | 922 | 922 | 901 | 906 | 296,700 |
| 2024/06/04 | 908 | 935 | 905 | 928 | 271,600 |
| 2024/06/03 | 941 | 952 | 923 | 923 | 279,000 |
| 2024/05/31 | 929 | 948 | 911 | 937 | 336,700 |
| 2024/05/30 | 967 | 967 | 921 | 930 | 463,500 |
| 2024/05/29 | 1,046 | 1,059 | 989 | 991 | 430,100 |
| 2024/05/28 | 1,074 | 1,146 | 1,063 | 1,074 | 311,200 |
| 2024/05/27 | 1,070 | 1,070 | 1,018 | 1,038 | 342,700 |
| 2024/05/24 | 1,140 | 1,145 | 1,080 | 1,080 | 276,400 |
| 2024/05/23 | 1,189 | 1,200 | 1,162 | 1,164 | 123,700 |
| 2024/05/22 | 1,213 | 1,215 | 1,183 | 1,197 | 156,300 |
| 2024/05/21 | 1,280 | 1,293 | 1,210 | 1,213 | 246,900 |
| 2024/05/20 | 1,263 | 1,290 | 1,254 | 1,284 | 107,400 |
| 2024/05/17 | 1,243 | 1,264 | 1,225 | 1,260 | 111,900 |
| 2024/05/16 | 1,250 | 1,270 | 1,235 | 1,259 | 79,100 |
| 2024/05/15 | 1,330 | 1,385 | 1,240 | 1,242 | 479,100 |
| 2024/05/14 | 1,399 | 1,428 | 1,361 | 1,400 | 179,300 |
| 2024/05/13 | 1,374 | 1,403 | 1,367 | 1,393 | 168,700 |
| 2024/05/10 | 1,432 | 1,440 | 1,411 | 1,418 | 36,800 |
| 2024/05/09 | 1,416 | 1,456 | 1,414 | 1,431 | 78,300 |
| 2024/05/08 | 1,410 | 1,454 | 1,409 | 1,416 | 63,600 |
| 2024/05/07 | 1,410 | 1,451 | 1,410 | 1,438 | 103,900 |
| 2024/05/02 | 1,340 | 1,408 | 1,330 | 1,391 | 148,100 |
| 2024/05/01 | 1,318 | 1,325 | 1,297 | 1,311 | 53,500 |
| 2024/04/30 | 1,340 | 1,344 | 1,313 | 1,320 | 55,600 |
| 2024/04/26 | 1,323 | 1,353 | 1,323 | 1,340 | 28,500 |
| 2024/04/25 | 1,371 | 1,371 | 1,340 | 1,340 | 66,200 |
| 2024/04/24 | 1,389 | 1,404 | 1,377 | 1,398 | 32,600 |
| 2024/04/23 | 1,396 | 1,396 | 1,362 | 1,377 | 32,100 |
| 2024/04/22 | 1,372 | 1,375 | 1,350 | 1,372 | 31,100 |
| 2024/04/19 | 1,394 | 1,395 | 1,316 | 1,355 | 64,300 |
| 2024/04/18 | 1,343 | 1,395 | 1,334 | 1,392 | 56,100 |
| 2024/04/17 | 1,363 | 1,392 | 1,348 | 1,354 | 47,900 |
| 2024/04/16 | 1,400 | 1,406 | 1,357 | 1,363 | 82,600 |
| 2024/04/15 | 1,404 | 1,413 | 1,393 | 1,403 | 34,800 |
| 2024/04/12 | 1,420 | 1,436 | 1,405 | 1,423 | 52,700 |
| 2024/04/11 | 1,430 | 1,436 | 1,420 | 1,420 | 31,400 |
| 2024/04/10 | 1,480 | 1,495 | 1,447 | 1,447 | 39,000 |
| 2024/04/09 | 1,454 | 1,484 | 1,440 | 1,480 | 53,700 |
| 2024/04/08 | 1,482 | 1,484 | 1,458 | 1,462 | 33,400 |
| 2024/04/05 | 1,449 | 1,486 | 1,445 | 1,482 | 49,100 |
| 2024/04/04 | 1,481 | 1,487 | 1,457 | 1,472 | 47,900 |
| 2024/04/03 | 1,446 | 1,500 | 1,438 | 1,477 | 76,000 |
| 2024/04/02 | 1,501 | 1,514 | 1,450 | 1,467 | 117,300 |
| 2024/04/01 | 1,610 | 1,610 | 1,500 | 1,509 | 154,500 |
| 2024/03/29 | 1,586 | 1,623 | 1,586 | 1,608 | 66,300 |
| 2024/03/28 | 1,534 | 1,640 | 1,533 | 1,590 | 113,000 |
| 2024/03/27 | 1,555 | 1,598 | 1,541 | 1,550 | 83,300 |
| 2024/03/26 | 1,596 | 1,609 | 1,560 | 1,573 | 88,600 |
| 2024/03/25 | 1,600 | 1,653 | 1,589 | 1,600 | 116,500 |
| 2024/03/22 | 1,610 | 1,629 | 1,566 | 1,594 | 147,800 |
| 2024/03/21 | 1,551 | 1,600 | 1,529 | 1,572 | 229,100 |
| 2024/03/19 | 1,491 | 1,558 | 1,489 | 1,523 | 163,700 |
| 2024/03/18 | 1,516 | 1,560 | 1,503 | 1,503 | 117,000 |
| 2024/03/15 | 1,513 | 1,530 | 1,488 | 1,525 | 76,100 |
| 2024/03/14 | 1,439 | 1,543 | 1,439 | 1,529 | 242,300 |
| 2024/03/13 | 1,455 | 1,470 | 1,430 | 1,439 | 76,200 |
| 2024/03/12 | 1,403 | 1,455 | 1,382 | 1,453 | 101,000 |
| 2024/03/11 | 1,389 | 1,456 | 1,385 | 1,427 | 138,600 |
| 2024/03/08 | 1,400 | 1,442 | 1,400 | 1,411 | 81,000 |
| 2024/03/07 | 1,497 | 1,497 | 1,425 | 1,426 | 109,500 |
| 2024/03/06 | 1,460 | 1,491 | 1,440 | 1,475 | 85,900 |
| 2024/03/05 | 1,512 | 1,529 | 1,418 | 1,470 | 249,000 |
| 2024/03/04 | 1,450 | 1,576 | 1,450 | 1,530 | 559,000 |
| 2024/03/01 | 1,440 | 1,460 | 1,389 | 1,405 | 143,500 |
| 2024/02/29 | 1,418 | 1,468 | 1,412 | 1,446 | 114,900 |
| 2024/02/28 | 1,435 | 1,455 | 1,412 | 1,421 | 132,400 |
| 2024/02/27 | 1,385 | 1,440 | 1,369 | 1,435 | 208,400 |
| 2024/02/26 | 1,362 | 1,397 | 1,345 | 1,345 | 200,500 |
| 2024/02/22 | 1,298 | 1,345 | 1,277 | 1,345 | 258,600 |
| 2024/02/21 | 1,327 | 1,333 | 1,272 | 1,272 | 186,700 |
| 2024/02/20 | 1,299 | 1,370 | 1,278 | 1,313 | 408,400 |
| 2024/02/19 | 1,264 | 1,283 | 1,233 | 1,255 | 209,400 |
| 2024/02/16 | 1,262 | 1,316 | 1,257 | 1,263 | 212,700 |
| 2024/02/15 | 1,366 | 1,409 | 1,263 | 1,264 | 197,800 |
| 2024/02/14 | 1,268 | 1,410 | 1,263 | 1,359 | 595,800 |
| 2024/02/13 | 1,361 | 1,453 | 1,361 | 1,448 | 232,600 |
| 2024/02/09 | 1,344 | 1,386 | 1,343 | 1,358 | 97,000 |
| 2024/02/08 | 1,350 | 1,361 | 1,335 | 1,350 | 41,400 |
| 2024/02/07 | 1,385 | 1,395 | 1,354 | 1,358 | 78,200 |
| 2024/02/06 | 1,398 | 1,399 | 1,361 | 1,377 | 54,800 |
| 2024/02/05 | 1,371 | 1,402 | 1,365 | 1,387 | 68,600 |
| 2024/02/02 | 1,363 | 1,400 | 1,363 | 1,372 | 46,000 |
| 2024/02/01 | 1,382 | 1,391 | 1,364 | 1,371 | 102,800 |
| 2024/01/31 | 1,425 | 1,425 | 1,386 | 1,391 | 120,400 |
| 2024/01/30 | 1,426 | 1,461 | 1,415 | 1,428 | 95,000 |
| 2024/01/29 | 1,460 | 1,468 | 1,431 | 1,431 | 89,700 |
| 2024/01/26 | 1,396 | 1,458 | 1,376 | 1,450 | 136,000 |
| 2024/01/25 | 1,383 | 1,400 | 1,358 | 1,381 | 83,000 |
| 2024/01/24 | 1,385 | 1,409 | 1,383 | 1,399 | 69,500 |
| 2024/01/23 | 1,448 | 1,448 | 1,389 | 1,391 | 85,800 |
| 2024/01/22 | 1,414 | 1,431 | 1,407 | 1,423 | 50,700 |
| 2024/01/19 | 1,408 | 1,445 | 1,400 | 1,419 | 66,600 |
| 2024/01/18 | 1,394 | 1,420 | 1,386 | 1,408 | 68,300 |
| 2024/01/17 | 1,414 | 1,448 | 1,386 | 1,392 | 158,500 |
| 2024/01/16 | 1,479 | 1,542 | 1,420 | 1,426 | 246,800 |
| 2024/01/15 | 1,469 | 1,479 | 1,444 | 1,469 | 119,300 |
| 2024/01/12 | 1,487 | 1,497 | 1,439 | 1,454 | 166,700 |
| 2024/01/11 | 1,492 | 1,512 | 1,468 | 1,498 | 128,800 |
| 2024/01/10 | 1,534 | 1,534 | 1,497 | 1,499 | 145,500 |
| 2024/01/09 | 1,493 | 1,532 | 1,490 | 1,525 | 127,600 |
| 2024/01/05 | 1,515 | 1,540 | 1,495 | 1,497 | 134,500 |
| 2024/01/04 | 1,480 | 1,538 | 1,470 | 1,538 | 228,700 |
| 2023/12/29 | 1,520 | 1,531 | 1,482 | 1,506 | 240,400 |
| 2023/12/28 | 1,512 | 1,527 | 1,484 | 1,516 | 171,100 |
| 2023/12/27 | 1,458 | 1,543 | 1,450 | 1,538 | 388,100 |
| 2023/12/26 | 1,435 | 1,443 | 1,407 | 1,429 | 225,400 |
| 2023/12/25 | 1,389 | 1,438 | 1,389 | 1,437 | 296,200 |
| 2023/12/22 | 1,344 | 1,385 | 1,342 | 1,378 | 136,800 |
| 2023/12/21 | 1,326 | 1,356 | 1,323 | 1,345 | 94,500 |
| 2023/12/20 | 1,367 | 1,382 | 1,352 | 1,356 | 121,400 |
| 2023/12/19 | 1,361 | 1,381 | 1,346 | 1,380 | 103,500 |
| 2023/12/18 | 1,400 | 1,406 | 1,352 | 1,378 | 225,700 |
| 2023/12/15 | 1,347 | 1,396 | 1,342 | 1,396 | 226,600 |
| 2023/12/14 | 1,334 | 1,365 | 1,317 | 1,349 | 290,000 |
| 2023/12/13 | 1,273 | 1,330 | 1,260 | 1,324 | 409,500 |
| 2023/12/12 | 1,233 | 1,258 | 1,216 | 1,247 | 166,800 |
| 2023/12/11 | 1,257 | 1,265 | 1,206 | 1,217 | 130,300 |
| 2023/12/08 | 1,202 | 1,260 | 1,202 | 1,256 | 165,700 |
| 2023/12/07 | 1,217 | 1,239 | 1,204 | 1,227 | 117,600 |
| 2023/12/06 | 1,185 | 1,247 | 1,173 | 1,247 | 224,900 |
| 2023/12/05 | 1,202 | 1,203 | 1,169 | 1,169 | 196,300 |
| 2023/12/04 | 1,193 | 1,232 | 1,183 | 1,227 | 181,900 |
| 2023/12/01 | 1,274 | 1,274 | 1,200 | 1,200 | 347,700 |
| 2023/11/30 | 1,281 | 1,291 | 1,266 | 1,278 | 100,400 |
| 2023/11/29 | 1,288 | 1,313 | 1,277 | 1,287 | 151,500 |
| 2023/11/28 | 1,340 | 1,340 | 1,286 | 1,306 | 141,800 |
| 2023/11/27 | 1,352 | 1,378 | 1,321 | 1,340 | 139,000 |
| 2023/11/24 | 1,295 | 1,361 | 1,295 | 1,353 | 251,800 |
| 2023/11/22 | 1,291 | 1,296 | 1,257 | 1,265 | 150,400 |
| 2023/11/21 | 1,331 | 1,340 | 1,300 | 1,317 | 87,800 |
| 2023/11/20 | 1,252 | 1,328 | 1,252 | 1,311 | 119,000 |
| 2023/11/17 | 1,263 | 1,274 | 1,232 | 1,269 | 100,800 |
| 2023/11/16 | 1,330 | 1,340 | 1,245 | 1,281 | 166,600 |
| 2023/11/15 | 1,375 | 1,414 | 1,312 | 1,335 | 379,100 |
| 2023/11/14 | 1,300 | 1,313 | 1,259 | 1,285 | 130,000 |
| 2023/11/13 | 1,308 | 1,330 | 1,300 | 1,313 | 89,100 |
| 2023/11/10 | 1,303 | 1,323 | 1,301 | 1,312 | 55,900 |
| 2023/11/09 | 1,315 | 1,335 | 1,293 | 1,333 | 74,800 |
| 2023/11/08 | 1,303 | 1,327 | 1,291 | 1,306 | 73,600 |
| 2023/11/07 | 1,300 | 1,310 | 1,272 | 1,302 | 94,700 |
| 2023/11/06 | 1,320 | 1,333 | 1,290 | 1,300 | 120,300 |
| 2023/11/02 | 1,236 | 1,283 | 1,236 | 1,277 | 99,900 |
| 2023/11/01 | 1,265 | 1,265 | 1,215 | 1,222 | 60,000 |
| 2023/10/31 | 1,226 | 1,256 | 1,203 | 1,235 | 70,900 |
| 2023/10/30 | 1,213 | 1,257 | 1,212 | 1,245 | 66,200 |
| 2023/10/27 | 1,243 | 1,254 | 1,224 | 1,235 | 78,800 |
| 2023/10/26 | 1,235 | 1,265 | 1,229 | 1,232 | 87,100 |
| 2023/10/25 | 1,284 | 1,312 | 1,267 | 1,269 | 96,500 |
| 2023/10/24 | 1,220 | 1,287 | 1,185 | 1,284 | 205,100 |
| 2023/10/23 | 1,234 | 1,242 | 1,193 | 1,193 | 110,700 |
| 2023/10/20 | 1,250 | 1,265 | 1,235 | 1,249 | 85,100 |
| 2023/10/19 | 1,259 | 1,289 | 1,253 | 1,285 | 61,000 |
| 2023/10/18 | 1,256 | 1,275 | 1,241 | 1,274 | 75,700 |
| 2023/10/17 | 1,275 | 1,298 | 1,258 | 1,271 | 94,000 |
| 2023/10/16 | 1,277 | 1,290 | 1,262 | 1,262 | 111,800 |
| 2023/10/13 | 1,350 | 1,368 | 1,303 | 1,304 | 124,100 |
| 2023/10/12 | 1,354 | 1,384 | 1,350 | 1,377 | 75,000 |
| 2023/10/11 | 1,387 | 1,388 | 1,350 | 1,366 | 67,700 |
| 2023/10/10 | 1,363 | 1,390 | 1,348 | 1,390 | 85,300 |
| 2023/10/06 | 1,355 | 1,381 | 1,354 | 1,364 | 78,900 |
| 2023/10/05 | 1,302 | 1,385 | 1,302 | 1,385 | 162,300 |
| 2023/10/04 | 1,300 | 1,327 | 1,286 | 1,297 | 167,100 |
| 2023/10/03 | 1,385 | 1,395 | 1,335 | 1,349 | 203,000 |