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

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
2019/12/30 1,201 1,234 1,199 1,225 102,500
2019/12/27 1,187 1,213 1,186 1,202 117,000
2019/12/26 1,154 1,187 1,143 1,187 161,700
2019/12/25 1,162 1,183 1,135 1,143 120,600
2019/12/24 1,123 1,158 1,116 1,155 209,500
2019/12/23 1,102 1,126 1,102 1,118 145,900
2019/12/20 1,102 1,111 1,091 1,101 324,700
2019/12/19 1,125 1,149 1,124 1,135 91,400
2019/12/18 1,145 1,159 1,118 1,125 90,600
2019/12/17 1,161 1,181 1,133 1,164 36,300
2019/12/16 1,205 1,205 1,150 1,157 59,100
2019/12/13 1,220 1,247 1,182 1,202 140,100
2019/12/12 1,161 1,214 1,156 1,190 129,100
2019/12/11 1,147 1,185 1,134 1,169 91,600
2019/12/10 1,132 1,160 1,132 1,135 69,000
2019/12/09 1,151 1,160 1,106 1,126 190,000
2019/12/06 1,232 1,232 1,125 1,137 237,500
2019/12/05 1,210 1,240 1,181 1,202 289,500
2019/12/04 1,150 1,310 1,150 1,191 1,080,300
2019/12/03 1,081 1,098 1,068 1,085 65,000
2019/12/02 1,063 1,094 1,060 1,081 59,700
2019/11/29 1,081 1,087 1,042 1,051 146,500
2019/11/28 1,086 1,097 1,069 1,089 55,500
2019/11/27 1,068 1,103 1,066 1,090 91,400
2019/11/26 1,077 1,088 1,058 1,079 55,300
2019/11/25 1,080 1,080 1,058 1,077 41,700
2019/11/22 1,077 1,093 1,072 1,086 43,600
2019/11/21 1,084 1,088 1,055 1,071 43,500
2019/11/20 1,080 1,093 1,075 1,082 52,000
2019/11/19 1,049 1,077 1,045 1,075 53,900
2019/11/18 1,053 1,053 1,035 1,042 42,100
2019/11/15 1,055 1,055 1,026 1,040 66,700
2019/11/14 1,059 1,064 1,040 1,046 36,700
2019/11/13 1,042 1,057 1,024 1,051 53,700
2019/11/12 1,070 1,076 1,038 1,040 85,600
2019/11/11 1,112 1,125 1,058 1,070 97,000
2019/11/08 1,127 1,151 1,117 1,118 54,400
2019/11/07 1,133 1,145 1,121 1,143 55,700
2019/11/06 1,130 1,153 1,121 1,134 70,300
2019/11/05 1,115 1,153 1,107 1,129 145,600
2019/11/01 1,056 1,099 1,041 1,095 120,500
2019/10/31 1,024 1,083 1,013 1,078 267,400
2019/10/30 1,040 1,043 1,003 1,010 197,000
2019/10/29 1,020 1,024 1,005 1,010 130,600
2019/10/28 1,030 1,033 1,014 1,016 72,800
2019/10/25 1,030 1,034 1,024 1,025 68,000
2019/10/24 1,025 1,034 1,024 1,030 33,500
2019/10/23 1,050 1,050 1,022 1,024 79,800
2019/10/21 1,040 1,050 1,038 1,048 24,300
2019/10/18 1,031 1,047 1,025 1,040 34,400
2019/10/17 1,030 1,041 1,023 1,035 38,100
2019/10/16 1,080 1,080 1,021 1,023 162,100
2019/10/15 1,058 1,079 1,054 1,079 121,800
2019/10/11 1,068 1,069 1,041 1,045 99,900
2019/10/10 1,053 1,069 1,048 1,061 130,600
2019/10/09 1,064 1,080 1,047 1,050 110,700
2019/10/08 1,070 1,070 1,051 1,055 74,200
2019/10/07 1,085 1,085 1,054 1,062 82,300
2019/10/04 1,095 1,099 1,069 1,073 74,200
2019/10/03 1,068 1,096 1,036 1,084 252,200
2019/10/02 1,099 1,112 1,068 1,080 235,900
2019/10/01 1,071 1,107 1,049 1,086 278,900
2019/09/30 1,091 1,121 1,070 1,093 71,300
2019/09/27 1,134 1,150 1,093 1,102 85,700
2019/09/26 1,113 1,138 1,113 1,134 113,200
2019/09/25 1,084 1,121 1,074 1,115 159,700
2019/09/24 1,060 1,096 1,058 1,091 103,100
2019/09/20 1,023 1,060 1,010 1,053 82,500
2019/09/19 989 1,041 989 1,030 92,500
2019/09/18 997 999 981 982 84,100
2019/09/17 1,010 1,010 992 994 114,700
2019/09/13 1,050 1,050 1,014 1,015 53,500
2019/09/12 1,036 1,065 1,028 1,041 61,600
2019/09/11 1,012 1,035 1,010 1,025 66,500
2019/09/10 1,026 1,050 1,005 1,006 70,600
2019/09/09 1,003 1,046 1,003 1,036 66,500
2019/09/06 999 1,015 996 1,003 53,500
2019/09/05 995 1,018 991 993 88,400
2019/09/04 989 991 983 987 60,200
2019/09/03 997 1,006 988 989 74,200
2019/09/02 1,014 1,015 996 1,000 79,400
2019/08/30 1,014 1,021 1,004 1,010 68,600
2019/08/29 1,044 1,044 1,004 1,004 131,300
2019/08/28 1,056 1,064 1,018 1,031 56,200
2019/08/27 1,036 1,097 1,036 1,050 63,700
2019/08/26 1,031 1,046 1,018 1,034 78,500
2019/08/23 1,055 1,075 1,030 1,039 87,300
2019/08/22 1,110 1,110 1,055 1,056 133,700
2019/08/21 1,150 1,151 1,106 1,114 70,000
2019/08/20 1,159 1,183 1,145 1,159 112,800
2019/08/19 1,149 1,175 1,132 1,155 166,600
2019/08/16 1,052 1,150 1,050 1,146 318,100
2019/08/15 1,014 1,060 1,002 1,048 88,300
2019/08/14 1,015 1,036 1,008 1,035 54,700
2019/08/13 1,013 1,018 1,005 1,005 47,000
2019/08/09 1,021 1,026 1,005 1,015 52,600
2019/08/08 1,003 1,015 998 1,011 46,700
2019/08/07 1,030 1,031 998 999 43,600
2019/08/06 1,018 1,034 997 1,015 74,300
2019/08/05 1,007 1,040 999 1,038 71,700
2019/08/02 984 1,020 983 1,017 72,500
2019/08/01 1,013 1,022 998 998 101,800
2019/07/31 1,034 1,050 1,010 1,024 139,800
2019/07/30 1,017 1,045 1,010 1,022 97,200
2019/07/29 1,034 1,040 1,010 1,013 87,600
2019/07/26 1,044 1,067 1,036 1,036 104,700
2019/07/25 1,025 1,058 1,005 1,044 147,400
2019/07/24 1,027 1,040 1,025 1,026 89,000
2019/07/23 1,035 1,058 1,025 1,027 108,400
2019/07/22 1,042 1,045 1,014 1,024 30,800
2019/07/19 1,027 1,046 1,022 1,041 92,700
2019/07/18 1,010 1,041 1,007 1,010 103,000
2019/07/17 1,014 1,022 1,001 1,007 58,400
2019/07/16 980 1,018 980 1,005 112,500
2019/07/12 982 1,005 978 980 82,600
2019/07/11 981 986 976 981 43,400
2019/07/10 998 1,000 973 981 145,800
2019/07/09 1,020 1,023 994 997 48,900
2019/07/08 1,025 1,035 1,004 1,020 103,100
2019/07/05 1,028 1,029 1,002 1,017 88,700
2019/07/04 996 1,034 980 1,027 139,200
2019/07/03 985 1,007 977 986 89,900
2019/07/02 970 982 967 979 40,800
2019/07/01 986 987 972 976 40,300
2019/06/28 976 979 968 971 46,100
2019/06/27 980 980 967 976 50,400
2019/06/26 982 998 971 981 73,100
2019/06/25 1,010 1,029 995 995 75,800
2019/06/24 1,016 1,029 1,012 1,013 66,800
2019/06/21 1,049 1,049 1,023 1,023 49,700
2019/06/20 1,052 1,054 1,038 1,040 74,000
2019/06/19 1,050 1,056 1,045 1,050 90,400
2019/06/18 1,059 1,060 1,045 1,049 124,000
2019/06/17 1,076 1,099 1,050 1,069 183,900
2019/06/14 1,089 1,109 1,082 1,106 30,900
2019/06/13 1,091 1,116 1,078 1,078 44,900
2019/06/12 1,082 1,100 1,065 1,085 57,900
2019/06/11 1,098 1,100 1,081 1,082 41,800
2019/06/10 1,086 1,112 1,086 1,097 30,900
2019/06/07 1,100 1,100 1,070 1,085 44,300
2019/06/06 1,108 1,109 1,082 1,086 25,800
2019/06/05 1,113 1,130 1,067 1,095 66,900
2019/06/04 1,102 1,102 1,071 1,083 53,700
2019/06/03 1,150 1,150 1,088 1,099 56,000
2019/05/31 1,177 1,199 1,134 1,151 143,300
2019/05/30 1,272 1,289 1,196 1,201 194,700
2019/05/29 1,203 1,316 1,161 1,293 412,900
2019/05/28 1,130 1,210 1,130 1,206 277,100
2019/05/27 1,122 1,137 1,098 1,118 84,300
2019/05/24 1,092 1,140 1,072 1,122 109,400
2019/05/23 1,039 1,142 1,032 1,114 196,300
2019/05/22 1,040 1,040 1,005 1,038 116,300
2019/05/21 1,086 1,089 1,033 1,041 116,000
2019/05/20 1,108 1,127 1,094 1,098 67,800
2019/05/17 1,145 1,163 1,101 1,110 55,900
2019/05/16 1,160 1,170 1,085 1,153 100,300
2019/05/15 1,250 1,250 1,103 1,164 314,500
2019/05/14 1,075 1,157 1,071 1,140 85,800
2019/05/13 1,127 1,170 1,105 1,138 158,000
2019/05/10 1,100 1,122 1,095 1,106 64,400
2019/05/09 1,102 1,124 1,096 1,112 55,700
2019/05/08 1,129 1,129 1,095 1,110 28,200
2019/05/07 1,105 1,139 1,080 1,133 50,300
2019/04/26 1,080 1,125 1,070 1,105 75,500
2019/04/25 1,089 1,100 1,080 1,083 49,400
2019/04/24 1,104 1,105 1,082 1,100 55,900
2019/04/23 1,097 1,103 1,087 1,094 49,100
2019/04/22 1,123 1,125 1,090 1,100 108,100
2019/04/19 1,130 1,179 1,130 1,137 100,300
2019/04/18 1,150 1,162 1,111 1,127 221,100
2019/04/17 1,292 1,309 1,167 1,170 1,778,400
2019/04/16 1,092 1,145 1,087 1,112 87,000
2019/04/15 1,090 1,095 1,063 1,090 60,700
2019/04/12 1,091 1,107 1,080 1,082 84,200
2019/04/11 1,142 1,142 1,106 1,112 60,000
2019/04/10 1,084 1,147 1,055 1,142 94,500
2019/04/09 1,131 1,133 1,085 1,099 158,700
2019/04/08 1,154 1,178 1,125 1,148 126,000
2019/04/05 1,189 1,197 1,131 1,171 153,700
2019/04/04 1,214 1,233 1,190 1,190 256,300
2019/04/03 1,185 1,213 1,162 1,191 267,200
2019/04/02 1,158 1,178 1,119 1,178 233,300
2019/04/01 1,175 1,230 1,111 1,140 436,800
2019/03/29 1,125 1,149 1,105 1,138 311,300
2019/03/28 1,091 1,097 1,031 1,097 394,100
2019/03/27 1,110 1,147 1,086 1,094 407,900
2019/03/26 1,173 1,173 1,067 1,080 519,700
2019/03/25 1,120 1,197 1,120 1,151 458,800
2019/03/22 1,280 1,290 1,204 1,210 660,900
2019/03/20 1,299 1,334 1,220 1,307 1,717,600
2019/03/19 1,400 1,442 1,307 1,327 7,392,700

このページの先頭へ