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
2022/12/30 2,526 2,716 2,526 2,642 1,280,200
2022/12/29 2,444 2,507 2,392 2,501 993,700
2022/12/28 2,249 2,483 2,230 2,429 2,389,300
2022/12/27 2,209 2,356 2,209 2,289 1,046,300
2022/12/26 2,028 2,213 2,025 2,207 590,600
2022/12/23 1,916 2,115 1,900 2,056 850,700
2022/12/22 1,939 1,985 1,833 1,934 817,500
2022/12/21 1,946 1,974 1,889 1,899 487,000
2022/12/20 2,055 2,087 1,937 1,960 581,100
2022/12/19 2,094 2,125 2,067 2,073 228,300
2022/12/16 2,238 2,238 2,132 2,133 439,800
2022/12/15 2,293 2,340 2,286 2,332 117,800
2022/12/14 2,335 2,357 2,290 2,299 138,300
2022/12/13 2,300 2,340 2,283 2,316 161,900
2022/12/12 2,183 2,307 2,166 2,283 246,000
2022/12/09 2,230 2,240 2,185 2,222 195,000
2022/12/08 2,230 2,259 2,203 2,210 180,300
2022/12/07 2,196 2,275 2,171 2,273 186,900
2022/12/06 2,278 2,300 2,225 2,231 260,700
2022/12/05 2,416 2,438 2,328 2,346 216,600
2022/12/02 2,431 2,496 2,414 2,416 236,800
2022/12/01 2,440 2,514 2,434 2,436 509,900
2022/11/30 2,354 2,393 2,302 2,361 224,600
2022/11/29 2,314 2,407 2,306 2,354 218,100
2022/11/28 2,241 2,349 2,226 2,335 247,500
2022/11/25 2,240 2,279 2,229 2,245 167,800
2022/11/24 2,272 2,289 2,225 2,229 165,300
2022/11/22 2,274 2,300 2,209 2,225 237,700
2022/11/21 2,325 2,366 2,305 2,321 151,900
2022/11/18 2,447 2,447 2,292 2,300 386,000
2022/11/17 2,330 2,397 2,313 2,397 327,600
2022/11/16 2,269 2,339 2,219 2,330 376,800
2022/11/15 2,179 2,247 2,160 2,219 278,500
2022/11/14 2,064 2,296 2,064 2,224 798,700
2022/11/11 2,049 2,111 2,035 2,109 348,400
2022/11/10 1,970 1,982 1,951 1,958 193,000
2022/11/09 1,975 2,011 1,967 2,004 142,300
2022/11/08 2,013 2,024 1,944 1,979 208,300
2022/11/07 1,970 2,018 1,938 2,017 177,200
2022/11/04 1,961 1,984 1,904 1,970 255,600
2022/11/02 2,030 2,038 1,992 2,020 176,700
2022/11/01 2,112 2,122 2,032 2,059 232,900
2022/10/31 2,117 2,138 2,097 2,128 138,700
2022/10/28 2,051 2,099 2,035 2,092 135,900
2022/10/27 2,076 2,098 2,053 2,098 112,600
2022/10/26 2,100 2,116 2,065 2,075 194,200
2022/10/25 2,015 2,067 2,004 2,061 191,800
2022/10/24 1,990 2,017 1,960 1,991 168,100
2022/10/21 1,925 1,970 1,903 1,956 138,900
2022/10/20 1,917 1,947 1,901 1,912 140,400
2022/10/19 2,000 2,009 1,941 1,941 173,800
2022/10/18 1,978 2,021 1,968 1,992 273,000
2022/10/17 1,920 1,939 1,910 1,922 126,800
2022/10/14 1,999 1,999 1,945 1,960 171,800
2022/10/13 1,959 1,965 1,911 1,925 147,700
2022/10/12 1,947 1,981 1,915 1,959 177,300
2022/10/11 1,998 2,023 1,958 1,961 196,600
2022/10/07 2,041 2,099 2,018 2,031 177,000
2022/10/06 2,070 2,125 2,069 2,075 238,700
2022/10/05 2,190 2,230 2,069 2,084 409,900
2022/10/04 2,077 2,156 2,041 2,128 389,900
2022/10/03 1,997 2,058 1,902 2,038 601,700
2022/09/30 2,145 2,212 2,030 2,059 1,902,500
2022/09/29 2,183 2,183 2,183 2,183 106,100
2022/09/28 1,766 1,793 1,735 1,783 239,100
2022/09/27 1,821 1,846 1,749 1,764 255,900
2022/09/26 1,825 1,831 1,789 1,795 224,600
2022/09/22 1,865 1,879 1,821 1,865 239,100
2022/09/21 1,900 1,900 1,858 1,880 267,700
2022/09/20 1,998 2,008 1,914 1,928 327,700
2022/09/16 2,065 2,081 2,022 2,030 144,300
2022/09/15 2,071 2,098 2,031 2,091 130,800
2022/09/14 2,053 2,067 2,026 2,032 228,500
2022/09/13 2,132 2,168 2,090 2,103 144,700
2022/09/12 2,120 2,148 2,101 2,129 182,700
2022/09/09 2,016 2,080 2,016 2,070 215,300
2022/09/08 2,063 2,080 2,015 2,015 193,600
2022/09/07 2,088 2,089 2,024 2,026 235,900
2022/09/06 2,130 2,161 2,095 2,110 149,600
2022/09/05 2,053 2,127 2,041 2,111 211,400
2022/09/02 2,163 2,173 2,095 2,096 276,300
2022/09/01 2,130 2,184 2,093 2,179 278,400
2022/08/31 2,141 2,163 2,086 2,153 451,300
2022/08/30 2,153 2,184 2,151 2,176 286,600
2022/08/29 2,166 2,205 2,153 2,173 428,600
2022/08/26 2,368 2,369 2,260 2,280 216,900
2022/08/25 2,350 2,373 2,303 2,335 161,800
2022/08/24 2,250 2,336 2,250 2,314 191,400
2022/08/23 2,236 2,269 2,208 2,243 289,900
2022/08/22 2,315 2,315 2,262 2,286 264,200
2022/08/19 2,440 2,462 2,350 2,358 310,100
2022/08/18 2,491 2,538 2,439 2,445 245,900
2022/08/17 2,502 2,558 2,464 2,541 154,000
2022/08/16 2,421 2,573 2,417 2,526 369,500
2022/08/15 2,367 2,436 2,338 2,428 267,600
2022/08/12 2,269 2,372 2,240 2,329 443,100
2022/08/10 2,388 2,398 2,192 2,224 1,040,500
2022/08/09 2,500 2,599 2,494 2,571 277,100
2022/08/08 2,564 2,610 2,461 2,500 229,500
2022/08/05 2,640 2,664 2,599 2,599 81,100
2022/08/04 2,630 2,660 2,606 2,643 84,700
2022/08/03 2,660 2,675 2,600 2,600 89,100
2022/08/02 2,651 2,687 2,624 2,627 75,900
2022/08/01 2,607 2,669 2,567 2,659 84,600
2022/07/29 2,635 2,662 2,592 2,607 131,100
2022/07/28 2,699 2,715 2,582 2,585 197,700
2022/07/27 2,688 2,688 2,630 2,649 177,800
2022/07/26 2,648 2,734 2,626 2,712 258,100
2022/07/25 2,746 2,764 2,684 2,686 137,300
2022/07/22 2,833 2,847 2,774 2,796 148,400
2022/07/21 2,747 2,864 2,743 2,845 258,800
2022/07/20 2,635 2,748 2,629 2,740 206,600
2022/07/19 2,650 2,660 2,579 2,606 139,700
2022/07/15 2,699 2,735 2,668 2,674 149,800
2022/07/14 2,626 2,677 2,606 2,661 113,900
2022/07/13 2,565 2,643 2,529 2,637 146,000
2022/07/12 2,550 2,584 2,530 2,565 103,700
2022/07/11 2,648 2,654 2,551 2,551 123,300
2022/07/08 2,576 2,642 2,533 2,598 188,400
2022/07/07 2,620 2,640 2,511 2,529 142,600
2022/07/06 2,633 2,684 2,586 2,603 142,900
2022/07/05 2,613 2,667 2,576 2,584 111,600
2022/07/04 2,618 2,646 2,540 2,563 127,700
2022/07/01 2,680 2,735 2,523 2,582 232,400
2022/06/30 2,731 2,750 2,684 2,709 159,400
2022/06/29 2,585 2,732 2,565 2,695 167,000
2022/06/28 2,645 2,686 2,607 2,660 200,500
2022/06/27 2,612 2,703 2,606 2,695 200,500
2022/06/24 2,556 2,630 2,537 2,590 249,300
2022/06/23 2,400 2,500 2,394 2,477 167,800
2022/06/22 2,430 2,444 2,348 2,375 225,800
2022/06/21 2,344 2,414 2,322 2,391 233,400
2022/06/20 2,390 2,390 2,230 2,314 328,200
2022/06/17 2,375 2,432 2,323 2,368 538,200
2022/06/16 2,636 2,647 2,451 2,507 284,500
2022/06/15 2,615 2,634 2,445 2,539 411,600
2022/06/14 2,585 2,635 2,530 2,634 331,900
2022/06/13 2,820 2,833 2,635 2,635 419,700
2022/06/10 2,859 2,967 2,844 2,963 219,400
2022/06/09 2,910 3,015 2,880 2,930 255,500
2022/06/08 2,871 2,956 2,866 2,871 273,100
2022/06/07 2,770 2,881 2,737 2,849 282,700
2022/06/06 2,765 2,834 2,735 2,793 184,600
2022/06/03 2,889 2,889 2,763 2,813 236,200
2022/06/02 2,820 2,820 2,712 2,748 264,900
2022/06/01 2,786 2,840 2,764 2,793 230,600
2022/05/31 2,780 2,818 2,719 2,755 302,900
2022/05/30 2,657 2,814 2,644 2,796 432,400
2022/05/27 2,656 2,656 2,551 2,575 261,500
2022/05/26 2,447 2,584 2,435 2,561 300,300
2022/05/25 2,469 2,510 2,421 2,462 282,200
2022/05/24 2,612 2,656 2,465 2,466 402,000
2022/05/23 2,581 2,709 2,565 2,705 311,500
2022/05/20 2,451 2,550 2,415 2,531 206,900
2022/05/19 2,404 2,477 2,383 2,415 233,800
2022/05/18 2,498 2,615 2,467 2,512 332,800
2022/05/17 2,447 2,560 2,411 2,426 275,600
2022/05/16 2,530 2,579 2,459 2,529 470,600
2022/05/13 2,306 2,606 2,255 2,580 992,900
2022/05/12 2,198 2,216 2,100 2,106 422,100
2022/05/11 2,280 2,381 2,242 2,335 239,300
2022/05/10 2,345 2,381 2,261 2,330 391,900
2022/05/09 2,431 2,469 2,352 2,395 296,400
2022/05/06 2,625 2,632 2,510 2,519 250,000
2022/05/02 2,641 2,737 2,615 2,707 156,100
2022/04/28 2,598 2,692 2,591 2,691 137,300
2022/04/27 2,590 2,610 2,533 2,594 193,500
2022/04/26 2,645 2,691 2,554 2,643 179,400
2022/04/25 2,490 2,619 2,476 2,545 270,300
2022/04/22 2,590 2,627 2,562 2,562 193,400
2022/04/21 2,588 2,720 2,570 2,672 169,600
2022/04/20 2,729 2,758 2,633 2,636 172,300
2022/04/19 2,723 2,740 2,634 2,691 238,100
2022/04/18 2,734 2,795 2,679 2,704 196,200
2022/04/15 2,829 2,858 2,765 2,784 236,500
2022/04/14 3,095 3,095 2,831 2,879 482,600
2022/04/13 2,820 3,010 2,820 3,005 384,200
2022/04/12 2,726 2,849 2,706 2,784 298,000
2022/04/11 2,826 2,880 2,723 2,763 312,900
2022/04/08 2,902 2,988 2,839 2,910 297,000
2022/04/07 2,851 2,893 2,777 2,855 495,500
2022/04/06 3,010 3,010 2,889 2,969 459,800
2022/04/05 3,175 3,245 3,000 3,080 547,500
2022/04/04 3,100 3,150 2,957 3,120 756,000
2022/04/01 2,907 3,075 2,760 3,070 684,500
2022/03/31 2,866 2,935 2,818 2,901 554,400
2022/03/30 2,750 2,938 2,728 2,916 698,200
2022/03/29 2,680 2,899 2,680 2,696 863,600
2022/03/28 2,741 2,776 2,484 2,556 652,200
2022/03/25 2,575 2,766 2,534 2,766 572,600
2022/03/24 2,442 2,578 2,393 2,575 430,200
2022/03/23 2,441 2,496 2,407 2,421 387,700
2022/03/22 2,298 2,362 2,256 2,291 380,400
2022/03/18 2,190 2,274 2,188 2,269 266,800
2022/03/17 2,102 2,190 2,068 2,165 420,000
2022/03/16 1,950 2,038 1,939 2,011 292,800
2022/03/15 1,832 1,934 1,829 1,906 201,600
2022/03/14 1,796 1,859 1,785 1,843 166,700
2022/03/11 1,801 1,843 1,754 1,785 173,800
2022/03/10 1,852 1,861 1,795 1,839 164,700
2022/03/09 1,805 1,827 1,751 1,764 183,600
2022/03/08 1,741 1,827 1,710 1,781 241,500
2022/03/07 1,798 1,900 1,741 1,771 262,000
2022/03/04 1,901 1,901 1,813 1,878 385,700
2022/03/03 2,025 2,049 1,911 1,925 288,900
2022/03/02 1,962 2,026 1,942 1,968 384,400
2022/03/01 1,949 2,068 1,930 2,060 320,700
2022/02/28 1,860 1,915 1,824 1,909 329,200
2022/02/25 1,818 1,898 1,793 1,883 356,400
2022/02/24 1,749 1,785 1,713 1,731 294,800
2022/02/22 1,723 1,833 1,716 1,789 373,700
2022/02/21 1,683 1,771 1,671 1,757 282,100
2022/02/18 1,689 1,765 1,671 1,749 297,800
2022/02/17 1,805 1,815 1,750 1,769 323,400
2022/02/16 1,797 1,911 1,797 1,831 456,200
2022/02/15 1,900 1,900 1,730 1,757 633,200
2022/02/14 2,122 2,151 2,086 2,113 203,000
2022/02/10 2,261 2,264 2,186 2,222 162,600
2022/02/09 2,190 2,223 2,159 2,211 159,400
2022/02/08 2,191 2,215 2,125 2,140 103,500
2022/02/07 2,205 2,207 2,104 2,152 131,300
2022/02/04 2,094 2,191 2,084 2,174 179,400
2022/02/03 2,192 2,237 2,129 2,144 215,300
2022/02/02 2,250 2,298 2,241 2,292 120,300
2022/02/01 2,275 2,350 2,173 2,200 283,100
2022/01/31 2,110 2,212 2,097 2,190 217,700
2022/01/28 2,075 2,100 1,997 2,060 285,500
2022/01/27 2,195 2,216 2,021 2,055 325,200
2022/01/26 2,150 2,229 2,132 2,194 218,100
2022/01/25 2,326 2,354 2,148 2,161 253,000
2022/01/24 2,242 2,330 2,201 2,320 181,600
2022/01/21 2,204 2,304 2,193 2,292 200,400
2022/01/20 2,200 2,290 2,187 2,271 250,300
2022/01/19 2,275 2,327 2,203 2,209 231,900
2022/01/18 2,367 2,409 2,289 2,325 228,700
2022/01/17 2,328 2,393 2,323 2,345 175,000
2022/01/14 2,351 2,368 2,301 2,345 225,400
2022/01/13 2,465 2,473 2,412 2,420 131,900
2022/01/12 2,500 2,523 2,456 2,507 185,300
2022/01/11 2,404 2,424 2,331 2,424 220,700
2022/01/07 2,438 2,454 2,360 2,443 319,900
2022/01/06 2,504 2,517 2,400 2,402 454,100
2022/01/05 2,701 2,736 2,597 2,604 231,200
2022/01/04 2,765 2,778 2,684 2,750 159,900

このページの先頭へ