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 |
|---|---|---|---|---|---|
| 2025/06/13 | 518 | 519 | 498 | 499 | 122,500 |
| 2025/06/12 | 524 | 532 | 506 | 509 | 201,600 |
| 2025/06/11 | 525 | 535 | 524 | 528 | 84,000 |
| 2025/06/10 | 531 | 540 | 528 | 528 | 101,300 |
| 2025/06/09 | 538 | 542 | 525 | 526 | 209,800 |
| 2025/06/06 | 566 | 581 | 535 | 537 | 399,500 |
| 2025/06/05 | 575 | 591 | 565 | 570 | 160,700 |
| 2025/06/04 | 578 | 585 | 572 | 577 | 133,100 |
| 2025/06/03 | 558 | 592 | 557 | 588 | 336,200 |
| 2025/06/02 | 575 | 581 | 557 | 561 | 460,500 |
| 2025/05/30 | 575 | 640 | 571 | 604 | 2,502,300 |
| 2025/05/29 | 559 | 567 | 545 | 545 | 96,800 |
| 2025/05/28 | 575 | 577 | 556 | 557 | 117,600 |
| 2025/05/27 | 570 | 580 | 563 | 578 | 120,800 |
| 2025/05/26 | 542 | 591 | 542 | 569 | 258,500 |
| 2025/05/23 | 538 | 563 | 533 | 542 | 273,700 |
| 2025/05/22 | 509 | 574 | 505 | 568 | 537,100 |
| 2025/05/21 | 522 | 522 | 510 | 514 | 193,900 |
| 2025/05/20 | 540 | 550 | 521 | 526 | 647,100 |
| 2025/05/19 | 504 | 560 | 486 | 560 | 1,074,200 |
| 2025/05/16 | 483 | 495 | 478 | 480 | 56,900 |
| 2025/05/15 | 482 | 500 | 480 | 483 | 136,100 |
| 2025/05/14 | 492 | 511 | 490 | 510 | 89,000 |
| 2025/05/13 | 490 | 502 | 490 | 496 | 67,700 |
| 2025/05/12 | 478 | 490 | 477 | 490 | 52,900 |
| 2025/05/09 | 471 | 480 | 469 | 478 | 49,300 |
| 2025/05/08 | 481 | 493 | 469 | 471 | 234,300 |
| 2025/05/07 | 478 | 491 | 465 | 481 | 194,300 |
| 2025/05/02 | 481 | 487 | 474 | 486 | 44,500 |
| 2025/05/01 | 482 | 488 | 476 | 486 | 37,500 |
| 2025/04/30 | 484 | 488 | 474 | 480 | 57,300 |
| 2025/04/28 | 476 | 488 | 476 | 485 | 40,100 |
| 2025/04/25 | 467 | 479 | 466 | 479 | 46,500 |
| 2025/04/24 | 468 | 476 | 464 | 464 | 36,200 |
| 2025/04/23 | 469 | 471 | 460 | 463 | 48,600 |
| 2025/04/22 | 473 | 478 | 460 | 461 | 38,200 |
| 2025/04/21 | 472 | 478 | 465 | 470 | 56,200 |
| 2025/04/18 | 455 | 478 | 454 | 478 | 47,500 |
| 2025/04/17 | 444 | 455 | 444 | 452 | 50,300 |
| 2025/04/16 | 451 | 460 | 443 | 444 | 113,200 |
| 2025/04/15 | 453 | 459 | 452 | 456 | 32,900 |
| 2025/04/14 | 453 | 459 | 449 | 452 | 73,800 |
| 2025/04/11 | 435 | 451 | 426 | 450 | 72,100 |
| 2025/04/10 | 465 | 469 | 445 | 459 | 143,700 |
| 2025/04/09 | 418 | 423 | 406 | 415 | 157,100 |
| 2025/04/08 | 404 | 441 | 404 | 425 | 267,600 |
| 2025/04/07 | 385 | 402 | 378 | 380 | 395,400 |
| 2025/04/04 | 461 | 462 | 422 | 444 | 372,900 |
| 2025/04/03 | 466 | 484 | 458 | 477 | 171,600 |
| 2025/04/02 | 511 | 514 | 492 | 493 | 202,000 |
| 2025/04/01 | 522 | 525 | 501 | 501 | 168,500 |
| 2025/03/31 | 537 | 537 | 518 | 518 | 162,300 |
| 2025/03/28 | 557 | 563 | 541 | 543 | 154,800 |
| 2025/03/27 | 565 | 576 | 564 | 567 | 121,600 |
| 2025/03/26 | 575 | 580 | 567 | 572 | 154,000 |
| 2025/03/25 | 560 | 566 | 550 | 555 | 122,600 |
| 2025/03/24 | 577 | 578 | 558 | 558 | 70,200 |
| 2025/03/21 | 585 | 587 | 568 | 568 | 117,400 |
| 2025/03/19 | 597 | 606 | 588 | 593 | 121,500 |
| 2025/03/18 | 583 | 608 | 581 | 608 | 336,100 |
| 2025/03/17 | 560 | 577 | 560 | 577 | 179,200 |
| 2025/03/14 | 548 | 567 | 548 | 567 | 209,100 |
| 2025/03/13 | 533 | 550 | 533 | 547 | 127,300 |
| 2025/03/12 | 535 | 540 | 527 | 528 | 148,500 |
| 2025/03/11 | 535 | 535 | 520 | 535 | 238,700 |
| 2025/03/10 | 538 | 558 | 533 | 544 | 170,700 |
| 2025/03/07 | 545 | 546 | 531 | 532 | 202,700 |
| 2025/03/06 | 550 | 557 | 547 | 554 | 196,200 |
| 2025/03/05 | 566 | 566 | 546 | 546 | 306,500 |
| 2025/03/04 | 577 | 584 | 560 | 567 | 294,500 |
| 2025/03/03 | 580 | 587 | 571 | 587 | 196,300 |
| 2025/02/28 | 587 | 589 | 564 | 565 | 482,100 |
| 2025/02/27 | 599 | 603 | 590 | 591 | 180,800 |
| 2025/02/26 | 609 | 625 | 593 | 597 | 325,300 |
| 2025/02/25 | 611 | 620 | 601 | 608 | 330,900 |
| 2025/02/21 | 625 | 632 | 605 | 617 | 550,600 |
| 2025/02/20 | 637 | 651 | 617 | 624 | 779,800 |
| 2025/02/19 | 670 | 725 | 628 | 632 | 5,054,400 |
| 2025/02/18 | 613 | 644 | 613 | 640 | 2,192,300 |
| 2025/02/17 | 763 | 763 | 763 | 763 | 22,900 |
| 2025/02/14 | 936 | 936 | 908 | 913 | 254,800 |
| 2025/02/13 | 922 | 947 | 906 | 936 | 190,000 |
| 2025/02/12 | 909 | 970 | 888 | 922 | 393,500 |
| 2025/02/10 | 901 | 910 | 880 | 899 | 174,900 |
| 2025/02/07 | 908 | 911 | 894 | 911 | 100,100 |
| 2025/02/06 | 899 | 904 | 892 | 894 | 49,800 |
| 2025/02/05 | 911 | 911 | 888 | 892 | 53,300 |
| 2025/02/04 | 880 | 910 | 879 | 903 | 63,800 |
| 2025/02/03 | 880 | 890 | 865 | 877 | 97,500 |
| 2025/01/31 | 905 | 905 | 885 | 900 | 57,100 |
| 2025/01/30 | 916 | 928 | 897 | 905 | 73,600 |
| 2025/01/29 | 903 | 924 | 896 | 909 | 137,500 |
| 2025/01/28 | 891 | 903 | 879 | 903 | 46,800 |
| 2025/01/27 | 893 | 914 | 883 | 888 | 114,500 |
| 2025/01/24 | 855 | 894 | 854 | 882 | 102,200 |
| 2025/01/23 | 876 | 878 | 852 | 856 | 70,600 |
| 2025/01/22 | 884 | 884 | 862 | 876 | 39,200 |
| 2025/01/21 | 898 | 898 | 868 | 871 | 55,100 |
| 2025/01/20 | 875 | 898 | 871 | 898 | 87,600 |
| 2025/01/17 | 856 | 868 | 855 | 868 | 50,500 |
| 2025/01/16 | 881 | 895 | 862 | 862 | 46,300 |
| 2025/01/15 | 871 | 880 | 863 | 880 | 61,600 |
| 2025/01/14 | 870 | 883 | 855 | 871 | 90,900 |
| 2025/01/10 | 894 | 897 | 878 | 878 | 62,100 |
| 2025/01/09 | 894 | 908 | 880 | 888 | 74,800 |
| 2025/01/08 | 876 | 896 | 869 | 888 | 108,400 |
| 2025/01/07 | 906 | 915 | 880 | 883 | 121,400 |
| 2025/01/06 | 880 | 910 | 871 | 900 | 181,700 |
| 2024/12/30 | 860 | 876 | 852 | 865 | 142,800 |
| 2024/12/27 | 830 | 882 | 830 | 860 | 194,600 |
| 2024/12/26 | 820 | 834 | 814 | 823 | 141,000 |
| 2024/12/25 | 816 | 832 | 811 | 816 | 102,500 |
| 2024/12/24 | 837 | 837 | 812 | 813 | 162,100 |
| 2024/12/23 | 816 | 852 | 816 | 845 | 165,100 |
| 2024/12/20 | 800 | 837 | 800 | 816 | 271,200 |
| 2024/12/19 | 799 | 815 | 786 | 797 | 155,800 |
| 2024/12/18 | 787 | 822 | 773 | 807 | 221,900 |
| 2024/12/17 | 795 | 795 | 766 | 782 | 266,700 |
| 2024/12/16 | 805 | 808 | 794 | 794 | 129,500 |
| 2024/12/13 | 822 | 825 | 804 | 805 | 156,400 |
| 2024/12/12 | 833 | 836 | 820 | 822 | 108,000 |
| 2024/12/11 | 848 | 848 | 829 | 830 | 95,300 |
| 2024/12/10 | 855 | 857 | 841 | 848 | 66,600 |
| 2024/12/09 | 854 | 876 | 850 | 855 | 98,400 |
| 2024/12/06 | 870 | 871 | 836 | 839 | 140,700 |
| 2024/12/05 | 866 | 880 | 866 | 875 | 63,700 |
| 2024/12/04 | 900 | 900 | 865 | 866 | 115,200 |
| 2024/12/03 | 886 | 899 | 882 | 895 | 70,200 |
| 2024/12/02 | 892 | 899 | 875 | 889 | 52,200 |
| 2024/11/29 | 902 | 910 | 890 | 892 | 59,000 |
| 2024/11/28 | 919 | 940 | 902 | 903 | 200,000 |
| 2024/11/27 | 912 | 922 | 873 | 874 | 104,700 |
| 2024/11/26 | 909 | 920 | 893 | 919 | 128,800 |
| 2024/11/25 | 857 | 920 | 857 | 909 | 285,600 |
| 2024/11/22 | 848 | 858 | 828 | 857 | 78,400 |
| 2024/11/21 | 874 | 881 | 840 | 847 | 97,800 |
| 2024/11/20 | 873 | 887 | 865 | 875 | 106,900 |
| 2024/11/19 | 836 | 882 | 836 | 866 | 122,900 |
| 2024/11/18 | 832 | 847 | 827 | 835 | 64,900 |
| 2024/11/15 | 835 | 867 | 823 | 842 | 223,700 |
| 2024/11/14 | 825 | 830 | 812 | 815 | 132,100 |
| 2024/11/13 | 825 | 835 | 820 | 825 | 61,100 |
| 2024/11/12 | 856 | 860 | 827 | 827 | 76,000 |
| 2024/11/11 | 855 | 868 | 845 | 856 | 86,500 |
| 2024/11/08 | 865 | 870 | 847 | 854 | 69,300 |
| 2024/11/07 | 863 | 867 | 850 | 858 | 56,800 |
| 2024/11/06 | 835 | 862 | 835 | 857 | 77,900 |
| 2024/11/05 | 848 | 848 | 825 | 825 | 70,400 |
| 2024/11/01 | 858 | 874 | 851 | 858 | 56,200 |
| 2024/10/31 | 853 | 868 | 849 | 862 | 46,300 |
| 2024/10/30 | 838 | 865 | 834 | 863 | 122,400 |
| 2024/10/29 | 807 | 840 | 807 | 832 | 89,800 |
| 2024/10/28 | 790 | 814 | 787 | 813 | 68,500 |
| 2024/10/25 | 790 | 796 | 778 | 786 | 62,000 |
| 2024/10/24 | 780 | 790 | 771 | 789 | 73,100 |
| 2024/10/23 | 798 | 804 | 785 | 791 | 70,600 |
| 2024/10/22 | 815 | 815 | 790 | 790 | 130,200 |
| 2024/10/21 | 820 | 836 | 803 | 810 | 92,500 |
| 2024/10/18 | 835 | 837 | 815 | 816 | 88,800 |
| 2024/10/17 | 837 | 840 | 824 | 840 | 83,800 |
| 2024/10/16 | 852 | 858 | 832 | 836 | 138,100 |
| 2024/10/15 | 852 | 879 | 851 | 869 | 128,700 |
| 2024/10/11 | 851 | 851 | 839 | 841 | 64,800 |
| 2024/10/10 | 889 | 889 | 848 | 855 | 96,400 |
| 2024/10/09 | 867 | 874 | 854 | 874 | 67,900 |
| 2024/10/08 | 891 | 891 | 857 | 857 | 104,000 |
| 2024/10/07 | 893 | 908 | 886 | 892 | 49,600 |
| 2024/10/04 | 883 | 903 | 878 | 886 | 81,900 |
| 2024/10/03 | 868 | 889 | 860 | 879 | 106,600 |
| 2024/10/02 | 870 | 877 | 842 | 844 | 110,100 |
| 2024/10/01 | 864 | 879 | 847 | 875 | 89,900 |
| 2024/09/30 | 874 | 885 | 850 | 850 | 160,400 |
| 2024/09/27 | 905 | 928 | 904 | 908 | 85,500 |
| 2024/09/26 | 886 | 903 | 873 | 903 | 87,800 |
| 2024/09/25 | 895 | 895 | 878 | 888 | 45,700 |
| 2024/09/24 | 886 | 904 | 877 | 881 | 104,000 |
| 2024/09/20 | 851 | 880 | 847 | 872 | 96,100 |
| 2024/09/19 | 825 | 850 | 825 | 841 | 82,300 |
| 2024/09/18 | 822 | 840 | 810 | 816 | 44,500 |
| 2024/09/17 | 840 | 849 | 809 | 813 | 73,200 |
| 2024/09/13 | 847 | 857 | 830 | 830 | 70,000 |
| 2024/09/12 | 845 | 870 | 836 | 849 | 83,100 |
| 2024/09/11 | 862 | 866 | 825 | 830 | 101,800 |
| 2024/09/10 | 864 | 897 | 857 | 865 | 109,400 |
| 2024/09/09 | 835 | 848 | 821 | 837 | 171,000 |
| 2024/09/06 | 889 | 891 | 864 | 878 | 104,900 |
| 2024/09/05 | 858 | 904 | 855 | 874 | 154,200 |
| 2024/09/04 | 876 | 889 | 851 | 862 | 203,200 |
| 2024/09/03 | 863 | 907 | 862 | 906 | 164,100 |
| 2024/09/02 | 862 | 871 | 850 | 866 | 110,200 |
| 2024/08/30 | 822 | 859 | 820 | 857 | 132,200 |
| 2024/08/29 | 825 | 841 | 814 | 814 | 116,200 |
| 2024/08/28 | 845 | 845 | 823 | 825 | 74,800 |
| 2024/08/27 | 849 | 860 | 843 | 844 | 88,600 |
| 2024/08/26 | 818 | 847 | 818 | 841 | 107,400 |
| 2024/08/23 | 818 | 832 | 802 | 814 | 107,300 |
| 2024/08/22 | 838 | 844 | 820 | 823 | 104,400 |
| 2024/08/21 | 854 | 866 | 811 | 826 | 252,700 |
| 2024/08/20 | 808 | 888 | 808 | 869 | 247,200 |
| 2024/08/19 | 820 | 832 | 796 | 797 | 168,200 |