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
2020/12/30 3,840 3,995 3,720 3,995 1,341,100
2020/12/29 3,645 3,980 3,625 3,895 1,986,400
2020/12/28 3,395 3,775 3,350 3,595 2,058,500
2020/12/25 3,110 3,340 3,095 3,285 974,600
2020/12/24 3,055 3,200 2,991 3,110 474,300
2020/12/23 2,970 3,095 2,933 3,045 525,300
2020/12/22 3,100 3,115 2,858 2,920 608,400
2020/12/21 3,005 3,145 2,945 3,130 417,900
2020/12/18 3,000 3,040 2,955 3,025 393,600
2020/12/17 2,858 2,985 2,844 2,985 598,300
2020/12/16 2,831 2,859 2,743 2,847 275,900
2020/12/15 2,828 2,862 2,787 2,840 234,000
2020/12/14 2,933 2,938 2,815 2,827 270,200
2020/12/11 2,821 2,910 2,780 2,883 579,100
2020/12/10 2,770 2,787 2,705 2,705 227,800
2020/12/09 2,802 2,867 2,771 2,817 313,000
2020/12/08 2,700 2,847 2,652 2,828 404,900
2020/12/07 2,820 2,828 2,640 2,724 620,700
2020/12/04 2,840 2,910 2,770 2,808 510,500
2020/12/03 3,055 3,095 2,851 2,880 718,200
2020/12/02 3,115 3,175 3,030 3,050 502,500
2020/12/01 2,939 3,125 2,908 3,075 750,800
2020/11/30 2,897 2,940 2,859 2,893 364,400
2020/11/27 2,906 2,906 2,805 2,892 331,900
2020/11/26 2,852 2,944 2,851 2,902 334,100
2020/11/25 2,930 2,940 2,841 2,850 462,000
2020/11/24 2,830 2,947 2,802 2,925 539,900
2020/11/20 2,765 2,809 2,709 2,785 377,800
2020/11/19 2,649 2,799 2,638 2,789 589,700
2020/11/18 2,701 2,779 2,627 2,690 696,800
2020/11/17 2,703 2,793 2,570 2,602 730,400
2020/11/16 2,880 2,906 2,773 2,773 654,200
2020/11/13 2,801 2,929 2,752 2,906 618,500
2020/11/12 2,994 2,998 2,805 2,833 750,500
2020/11/11 2,727 2,950 2,669 2,894 1,021,100
2020/11/10 3,090 3,125 2,860 2,862 1,582,600
2020/11/09 3,025 3,360 2,973 3,300 1,474,300
2020/11/06 3,055 3,085 2,932 2,959 1,171,200
2020/11/05 2,905 3,065 2,843 3,050 2,608,900
2020/11/04 2,610 2,721 2,534 2,655 1,347,600
2020/11/02 2,547 2,580 2,420 2,510 912,300
2020/10/30 2,695 2,765 2,503 2,522 909,000
2020/10/29 2,748 2,788 2,580 2,670 827,800
2020/10/28 2,703 2,860 2,703 2,785 736,100
2020/10/27 2,657 2,800 2,590 2,732 1,041,700
2020/10/26 2,980 3,025 2,746 2,757 1,089,800
2020/10/23 2,877 2,970 2,760 2,954 931,400
2020/10/22 3,010 3,115 2,771 2,870 1,182,500
2020/10/21 3,190 3,215 3,030 3,070 483,500
2020/10/20 3,110 3,310 3,110 3,160 563,100
2020/10/19 3,100 3,250 3,070 3,135 591,000
2020/10/16 3,255 3,320 3,025 3,155 934,600
2020/10/15 3,180 3,410 3,135 3,320 1,364,200
2020/10/14 3,265 3,410 3,175 3,190 1,445,400
2020/10/13 3,100 3,200 2,989 3,155 1,010,600
2020/10/12 2,895 3,345 2,875 3,170 3,325,800
2020/10/09 2,988 2,995 2,811 2,845 901,300
2020/10/08 2,902 3,040 2,822 2,900 1,782,500
2020/10/07 2,690 2,993 2,614 2,925 3,283,600
2020/10/06 2,575 2,689 2,477 2,676 1,400,900
2020/10/05 2,545 2,605 2,470 2,548 1,800,900
2020/10/02 2,202 2,570 2,182 2,469 3,974,900
2020/09/30 2,150 2,340 2,066 2,120 2,796,300
2020/09/29 1,943 2,001 1,917 1,992 289,800
2020/09/28 2,014 2,044 1,921 1,937 440,400
2020/09/25 1,920 2,018 1,914 1,984 479,500
2020/09/24 1,958 1,981 1,892 1,909 447,000
2020/09/23 2,030 2,055 1,972 1,977 381,500
2020/09/18 2,004 2,040 1,961 2,000 394,700
2020/09/17 1,960 2,074 1,960 2,016 840,400
2020/09/16 1,925 1,956 1,908 1,937 347,700
2020/09/15 1,895 1,945 1,877 1,907 302,800
2020/09/14 1,933 1,970 1,876 1,885 495,700
2020/09/11 1,818 1,872 1,790 1,870 351,300
2020/09/10 1,773 1,841 1,743 1,800 679,700
2020/09/09 1,687 1,743 1,680 1,693 272,100
2020/09/08 1,754 1,780 1,692 1,735 343,100
2020/09/07 1,801 1,832 1,750 1,760 465,700
2020/09/04 1,760 1,839 1,741 1,830 382,200
2020/09/03 1,868 1,870 1,810 1,832 339,700
2020/09/02 1,928 1,935 1,856 1,868 326,800
2020/09/01 1,870 1,915 1,852 1,900 369,500
2020/08/31 1,879 1,910 1,838 1,852 456,600
2020/08/28 1,935 1,955 1,755 1,818 1,148,900
2020/08/27 2,063 2,090 1,962 1,971 488,500
2020/08/26 2,100 2,100 2,040 2,050 358,200
2020/08/25 2,145 2,187 2,005 2,042 1,329,900
2020/08/24 1,862 2,026 1,841 2,021 1,178,600
2020/08/21 1,839 1,888 1,812 1,822 228,300
2020/08/20 1,809 1,870 1,808 1,844 436,300
2020/08/19 1,863 1,865 1,768 1,809 429,200
2020/08/18 1,859 1,900 1,815 1,846 602,300
2020/08/17 1,751 1,844 1,730 1,819 756,300
2020/08/14 1,645 1,784 1,624 1,745 994,200
2020/08/13 1,647 1,684 1,613 1,648 892,600
2020/08/12 1,665 1,666 1,560 1,611 939,400
2020/08/11 1,661 1,757 1,653 1,667 849,000
2020/08/07 1,799 1,818 1,682 1,699 1,215,900
2020/08/06 2,050 2,057 1,822 1,822 1,452,000
2020/08/05 1,967 2,050 1,787 2,003 2,788,200
2020/08/04 2,333 2,335 2,188 2,217 1,015,900
2020/08/03 2,200 2,318 2,165 2,240 691,400
2020/07/31 2,151 2,260 2,053 2,081 589,400
2020/07/30 2,039 2,144 2,027 2,124 436,500
2020/07/29 2,006 2,038 1,980 2,017 206,900
2020/07/28 2,019 2,080 1,980 2,006 200,500
2020/07/27 1,952 2,064 1,952 2,005 270,800
2020/07/22 1,963 2,000 1,909 1,992 181,600
2020/07/21 1,947 2,012 1,942 1,991 326,300
2020/07/20 1,867 1,944 1,855 1,915 224,600
2020/07/17 1,885 1,908 1,808 1,850 365,100
2020/07/16 2,008 2,015 1,890 1,914 245,800
2020/07/15 1,931 1,995 1,900 1,980 292,100
2020/07/14 1,970 2,034 1,871 1,893 408,900
2020/07/13 2,063 2,082 1,909 1,965 485,400
2020/07/10 2,109 2,130 2,015 2,025 415,700
2020/07/09 2,070 2,194 2,043 2,130 680,200
2020/07/08 2,083 2,098 2,018 2,040 265,500
2020/07/07 2,121 2,195 2,030 2,080 659,300
2020/07/06 2,030 2,115 1,965 2,094 500,200
2020/07/03 1,863 1,985 1,811 1,962 349,100
2020/07/02 2,041 2,079 1,820 1,878 878,400
2020/07/01 1,935 2,090 1,930 1,983 892,600
2020/06/30 1,810 1,930 1,793 1,910 877,500
2020/06/29 1,840 1,932 1,770 1,771 659,600
2020/06/26 2,015 2,063 1,806 1,840 1,201,400
2020/06/25 1,865 2,015 1,841 1,984 1,544,900
2020/06/24 1,740 1,913 1,738 1,886 1,145,200
2020/06/23 1,595 1,790 1,580 1,737 1,380,100
2020/06/22 1,531 1,588 1,477 1,573 366,700
2020/06/19 1,529 1,582 1,502 1,557 415,700
2020/06/18 1,451 1,513 1,431 1,499 356,600
2020/06/17 1,357 1,462 1,347 1,450 349,500
2020/06/16 1,335 1,379 1,333 1,354 173,800
2020/06/15 1,369 1,405 1,283 1,290 294,700
2020/06/12 1,253 1,357 1,250 1,353 404,800
2020/06/11 1,396 1,415 1,331 1,343 261,400
2020/06/10 1,414 1,438 1,389 1,412 142,300
2020/06/09 1,385 1,428 1,371 1,410 212,200
2020/06/08 1,350 1,411 1,324 1,400 360,100
2020/06/05 1,343 1,348 1,293 1,333 465,500
2020/06/04 1,421 1,461 1,345 1,371 452,600
2020/06/03 1,501 1,501 1,401 1,419 379,100
2020/06/02 1,494 1,518 1,435 1,471 292,800
2020/06/01 1,473 1,562 1,470 1,482 536,300
2020/05/29 1,450 1,490 1,412 1,469 724,900
2020/05/28 1,341 1,419 1,308 1,369 413,100
2020/05/27 1,386 1,397 1,272 1,342 726,900
2020/05/26 1,500 1,500 1,361 1,393 491,700
2020/05/25 1,480 1,507 1,422 1,473 301,900
2020/05/22 1,515 1,515 1,430 1,450 263,700
2020/05/21 1,551 1,583 1,485 1,519 282,600
2020/05/20 1,598 1,638 1,550 1,577 269,500
2020/05/19 1,600 1,620 1,533 1,565 196,500
2020/05/18 1,580 1,629 1,472 1,592 474,200
2020/05/15 1,400 1,559 1,368 1,549 478,400
2020/05/14 1,337 1,434 1,331 1,387 268,600
2020/05/13 1,434 1,482 1,314 1,350 548,900
2020/05/12 1,383 1,420 1,327 1,420 289,300
2020/05/11 1,380 1,380 1,321 1,368 138,200
2020/05/08 1,385 1,390 1,324 1,342 143,400
2020/05/07 1,341 1,380 1,315 1,362 144,900
2020/05/01 1,337 1,358 1,285 1,336 142,600
2020/04/30 1,400 1,409 1,342 1,358 157,500
2020/04/28 1,321 1,371 1,252 1,355 408,900
2020/04/27 1,252 1,268 1,224 1,246 97,100
2020/04/24 1,231 1,240 1,181 1,200 64,400
2020/04/23 1,174 1,225 1,174 1,210 69,300
2020/04/22 1,150 1,175 1,112 1,144 137,400
2020/04/21 1,265 1,289 1,180 1,190 156,400
2020/04/20 1,259 1,329 1,251 1,274 135,800
2020/04/17 1,235 1,264 1,186 1,236 158,700
2020/04/16 1,155 1,297 1,095 1,227 371,000
2020/04/15 1,074 1,150 1,073 1,125 144,800
2020/04/14 982 1,076 970 1,057 132,300
2020/04/13 998 999 962 968 35,000
2020/04/10 996 997 961 977 57,500
2020/04/09 959 1,011 947 996 90,600
2020/04/08 911 940 889 929 54,500
2020/04/07 920 948 879 919 79,500
2020/04/06 830 900 814 894 69,900
2020/04/03 855 878 818 830 82,100
2020/04/02 820 860 820 841 56,900
2020/04/01 855 874 824 838 80,100
2020/03/31 831 874 831 840 127,700
2020/03/30 804 850 787 829 135,100
2020/03/27 922 936 855 895 167,100
2020/03/26 844 908 835 870 153,700
2020/03/25 861 920 825 908 233,600
2020/03/24 727 792 726 786 181,500
2020/03/23 715 726 665 705 179,700
2020/03/19 818 865 703 730 157,200
2020/03/18 906 938 806 833 149,900
2020/03/17 806 915 780 904 212,600
2020/03/16 806 887 771 867 253,600
2020/03/13 712 760 670 746 353,000
2020/03/12 866 906 792 810 208,400
2020/03/11 965 994 892 902 175,800
2020/03/10 902 976 853 950 205,100
2020/03/09 1,012 1,020 880 921 350,500
2020/03/06 1,136 1,136 1,050 1,056 200,600
2020/03/05 1,170 1,186 1,143 1,159 84,200
2020/03/04 1,116 1,184 1,116 1,152 84,100
2020/03/03 1,219 1,228 1,119 1,146 143,000
2020/03/02 1,101 1,210 1,101 1,160 212,900
2020/02/28 1,154 1,154 1,071 1,103 372,200
2020/02/27 1,244 1,251 1,161 1,184 299,400
2020/02/26 1,280 1,296 1,217 1,256 177,700
2020/02/25 1,277 1,327 1,250 1,309 65,700
2020/02/21 1,350 1,406 1,350 1,372 126,700
2020/02/20 1,360 1,390 1,331 1,368 91,300
2020/02/19 1,285 1,365 1,285 1,359 93,700
2020/02/18 1,336 1,349 1,230 1,292 188,500
2020/02/17 1,347 1,377 1,327 1,346 87,200
2020/02/14 1,386 1,391 1,359 1,377 66,100
2020/02/13 1,325 1,408 1,312 1,390 184,600
2020/02/12 1,338 1,346 1,315 1,331 90,400
2020/02/10 1,300 1,347 1,294 1,337 115,000
2020/02/07 1,275 1,325 1,260 1,307 194,500
2020/02/06 1,365 1,370 1,312 1,321 127,800
2020/02/05 1,335 1,368 1,317 1,361 166,000
2020/02/04 1,262 1,319 1,250 1,307 105,900
2020/02/03 1,245 1,293 1,227 1,278 108,700
2020/01/31 1,255 1,295 1,255 1,271 112,600
2020/01/30 1,303 1,322 1,206 1,249 251,500
2020/01/29 1,349 1,368 1,290 1,313 108,100
2020/01/28 1,319 1,399 1,310 1,354 115,400
2020/01/27 1,357 1,383 1,316 1,322 152,700
2020/01/24 1,392 1,416 1,360 1,383 97,100
2020/01/23 1,404 1,436 1,388 1,402 131,700
2020/01/22 1,430 1,433 1,380 1,387 93,400
2020/01/21 1,441 1,441 1,363 1,427 185,200
2020/01/20 1,348 1,450 1,335 1,441 260,500
2020/01/17 1,330 1,350 1,319 1,332 79,700
2020/01/16 1,360 1,370 1,333 1,336 92,500
2020/01/15 1,348 1,380 1,309 1,372 140,800
2020/01/14 1,408 1,419 1,320 1,361 255,400
2020/01/10 1,310 1,369 1,300 1,359 255,100
2020/01/09 1,270 1,310 1,265 1,298 168,900
2020/01/08 1,235 1,265 1,190 1,255 159,600
2020/01/07 1,200 1,258 1,198 1,258 144,900
2020/01/06 1,220 1,221 1,159 1,197 103,700

このページの先頭へ