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 |