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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,520 | 1,531 | 1,482 | 1,506 | 240,400 |
| 2023/12/28 | 1,512 | 1,527 | 1,484 | 1,516 | 171,100 |
| 2023/12/27 | 1,458 | 1,543 | 1,450 | 1,538 | 388,100 |
| 2023/12/26 | 1,435 | 1,443 | 1,407 | 1,429 | 225,400 |
| 2023/12/25 | 1,389 | 1,438 | 1,389 | 1,437 | 296,200 |
| 2023/12/22 | 1,344 | 1,385 | 1,342 | 1,378 | 136,800 |
| 2023/12/21 | 1,326 | 1,356 | 1,323 | 1,345 | 94,500 |
| 2023/12/20 | 1,367 | 1,382 | 1,352 | 1,356 | 121,400 |
| 2023/12/19 | 1,361 | 1,381 | 1,346 | 1,380 | 103,500 |
| 2023/12/18 | 1,400 | 1,406 | 1,352 | 1,378 | 225,700 |
| 2023/12/15 | 1,347 | 1,396 | 1,342 | 1,396 | 226,600 |
| 2023/12/14 | 1,334 | 1,365 | 1,317 | 1,349 | 290,000 |
| 2023/12/13 | 1,273 | 1,330 | 1,260 | 1,324 | 409,500 |
| 2023/12/12 | 1,233 | 1,258 | 1,216 | 1,247 | 166,800 |
| 2023/12/11 | 1,257 | 1,265 | 1,206 | 1,217 | 130,300 |
| 2023/12/08 | 1,202 | 1,260 | 1,202 | 1,256 | 165,700 |
| 2023/12/07 | 1,217 | 1,239 | 1,204 | 1,227 | 117,600 |
| 2023/12/06 | 1,185 | 1,247 | 1,173 | 1,247 | 224,900 |
| 2023/12/05 | 1,202 | 1,203 | 1,169 | 1,169 | 196,300 |
| 2023/12/04 | 1,193 | 1,232 | 1,183 | 1,227 | 181,900 |
| 2023/12/01 | 1,274 | 1,274 | 1,200 | 1,200 | 347,700 |
| 2023/11/30 | 1,281 | 1,291 | 1,266 | 1,278 | 100,400 |
| 2023/11/29 | 1,288 | 1,313 | 1,277 | 1,287 | 151,500 |
| 2023/11/28 | 1,340 | 1,340 | 1,286 | 1,306 | 141,800 |
| 2023/11/27 | 1,352 | 1,378 | 1,321 | 1,340 | 139,000 |
| 2023/11/24 | 1,295 | 1,361 | 1,295 | 1,353 | 251,800 |
| 2023/11/22 | 1,291 | 1,296 | 1,257 | 1,265 | 150,400 |
| 2023/11/21 | 1,331 | 1,340 | 1,300 | 1,317 | 87,800 |
| 2023/11/20 | 1,252 | 1,328 | 1,252 | 1,311 | 119,000 |
| 2023/11/17 | 1,263 | 1,274 | 1,232 | 1,269 | 100,800 |
| 2023/11/16 | 1,330 | 1,340 | 1,245 | 1,281 | 166,600 |
| 2023/11/15 | 1,375 | 1,414 | 1,312 | 1,335 | 379,100 |
| 2023/11/14 | 1,300 | 1,313 | 1,259 | 1,285 | 130,000 |
| 2023/11/13 | 1,308 | 1,330 | 1,300 | 1,313 | 89,100 |
| 2023/11/10 | 1,303 | 1,323 | 1,301 | 1,312 | 55,900 |
| 2023/11/09 | 1,315 | 1,335 | 1,293 | 1,333 | 74,800 |
| 2023/11/08 | 1,303 | 1,327 | 1,291 | 1,306 | 73,600 |
| 2023/11/07 | 1,300 | 1,310 | 1,272 | 1,302 | 94,700 |
| 2023/11/06 | 1,320 | 1,333 | 1,290 | 1,300 | 120,300 |
| 2023/11/02 | 1,236 | 1,283 | 1,236 | 1,277 | 99,900 |
| 2023/11/01 | 1,265 | 1,265 | 1,215 | 1,222 | 60,000 |
| 2023/10/31 | 1,226 | 1,256 | 1,203 | 1,235 | 70,900 |
| 2023/10/30 | 1,213 | 1,257 | 1,212 | 1,245 | 66,200 |
| 2023/10/27 | 1,243 | 1,254 | 1,224 | 1,235 | 78,800 |
| 2023/10/26 | 1,235 | 1,265 | 1,229 | 1,232 | 87,100 |
| 2023/10/25 | 1,284 | 1,312 | 1,267 | 1,269 | 96,500 |
| 2023/10/24 | 1,220 | 1,287 | 1,185 | 1,284 | 205,100 |
| 2023/10/23 | 1,234 | 1,242 | 1,193 | 1,193 | 110,700 |
| 2023/10/20 | 1,250 | 1,265 | 1,235 | 1,249 | 85,100 |
| 2023/10/19 | 1,259 | 1,289 | 1,253 | 1,285 | 61,000 |
| 2023/10/18 | 1,256 | 1,275 | 1,241 | 1,274 | 75,700 |
| 2023/10/17 | 1,275 | 1,298 | 1,258 | 1,271 | 94,000 |
| 2023/10/16 | 1,277 | 1,290 | 1,262 | 1,262 | 111,800 |
| 2023/10/13 | 1,350 | 1,368 | 1,303 | 1,304 | 124,100 |
| 2023/10/12 | 1,354 | 1,384 | 1,350 | 1,377 | 75,000 |
| 2023/10/11 | 1,387 | 1,388 | 1,350 | 1,366 | 67,700 |
| 2023/10/10 | 1,363 | 1,390 | 1,348 | 1,390 | 85,300 |
| 2023/10/06 | 1,355 | 1,381 | 1,354 | 1,364 | 78,900 |
| 2023/10/05 | 1,302 | 1,385 | 1,302 | 1,385 | 162,300 |
| 2023/10/04 | 1,300 | 1,327 | 1,286 | 1,297 | 167,100 |
| 2023/10/03 | 1,385 | 1,395 | 1,335 | 1,349 | 203,000 |
| 2023/10/02 | 1,445 | 1,455 | 1,395 | 1,395 | 178,700 |
| 2023/09/29 | 1,463 | 1,479 | 1,447 | 1,455 | 93,700 |
| 2023/09/28 | 1,499 | 1,517 | 1,470 | 1,484 | 76,800 |
| 2023/09/27 | 1,500 | 1,533 | 1,496 | 1,523 | 59,800 |
| 2023/09/26 | 1,523 | 1,539 | 1,511 | 1,512 | 58,300 |
| 2023/09/25 | 1,495 | 1,520 | 1,481 | 1,519 | 68,300 |
| 2023/09/22 | 1,465 | 1,509 | 1,452 | 1,496 | 85,200 |
| 2023/09/21 | 1,490 | 1,490 | 1,457 | 1,467 | 95,000 |
| 2023/09/20 | 1,517 | 1,531 | 1,479 | 1,493 | 126,200 |
| 2023/09/19 | 1,541 | 1,541 | 1,517 | 1,538 | 73,400 |
| 2023/09/15 | 1,532 | 1,545 | 1,516 | 1,523 | 107,500 |
| 2023/09/14 | 1,563 | 1,570 | 1,533 | 1,539 | 73,900 |
| 2023/09/13 | 1,551 | 1,572 | 1,551 | 1,563 | 71,100 |
| 2023/09/12 | 1,549 | 1,577 | 1,546 | 1,549 | 47,800 |
| 2023/09/11 | 1,567 | 1,589 | 1,548 | 1,548 | 48,200 |
| 2023/09/08 | 1,555 | 1,589 | 1,555 | 1,575 | 55,900 |
| 2023/09/07 | 1,570 | 1,590 | 1,561 | 1,578 | 71,000 |
| 2023/09/06 | 1,566 | 1,591 | 1,563 | 1,581 | 96,700 |
| 2023/09/05 | 1,524 | 1,565 | 1,524 | 1,562 | 103,600 |
| 2023/09/04 | 1,573 | 1,575 | 1,521 | 1,521 | 130,300 |
| 2023/09/01 | 1,600 | 1,600 | 1,567 | 1,574 | 87,000 |
| 2023/08/31 | 1,630 | 1,639 | 1,602 | 1,605 | 79,300 |
| 2023/08/30 | 1,623 | 1,636 | 1,616 | 1,620 | 83,600 |
| 2023/08/29 | 1,580 | 1,614 | 1,580 | 1,614 | 66,200 |
| 2023/08/28 | 1,605 | 1,622 | 1,572 | 1,577 | 71,800 |
| 2023/08/25 | 1,600 | 1,627 | 1,592 | 1,613 | 40,700 |
| 2023/08/24 | 1,594 | 1,639 | 1,592 | 1,621 | 119,700 |
| 2023/08/23 | 1,554 | 1,595 | 1,554 | 1,592 | 70,100 |
| 2023/08/22 | 1,539 | 1,574 | 1,523 | 1,568 | 110,700 |
| 2023/08/21 | 1,481 | 1,538 | 1,481 | 1,520 | 96,800 |
| 2023/08/18 | 1,446 | 1,510 | 1,440 | 1,497 | 162,700 |
| 2023/08/17 | 1,515 | 1,524 | 1,474 | 1,478 | 182,200 |
| 2023/08/16 | 1,505 | 1,542 | 1,500 | 1,531 | 138,900 |
| 2023/08/15 | 1,480 | 1,560 | 1,469 | 1,530 | 463,000 |
| 2023/08/14 | 1,673 | 1,681 | 1,644 | 1,651 | 151,200 |
| 2023/08/10 | 1,627 | 1,668 | 1,624 | 1,664 | 91,400 |
| 2023/08/09 | 1,607 | 1,638 | 1,605 | 1,623 | 96,800 |
| 2023/08/08 | 1,641 | 1,651 | 1,615 | 1,615 | 88,100 |
| 2023/08/07 | 1,607 | 1,655 | 1,600 | 1,650 | 104,400 |
| 2023/08/04 | 1,620 | 1,643 | 1,604 | 1,638 | 95,400 |
| 2023/08/03 | 1,669 | 1,678 | 1,630 | 1,630 | 157,100 |
| 2023/08/02 | 1,692 | 1,696 | 1,673 | 1,674 | 60,500 |
| 2023/08/01 | 1,685 | 1,703 | 1,678 | 1,693 | 71,900 |
| 2023/07/31 | 1,700 | 1,705 | 1,685 | 1,692 | 76,600 |
| 2023/07/28 | 1,670 | 1,702 | 1,668 | 1,697 | 98,200 |
| 2023/07/27 | 1,700 | 1,705 | 1,681 | 1,692 | 68,400 |
| 2023/07/26 | 1,668 | 1,712 | 1,661 | 1,700 | 129,800 |
| 2023/07/25 | 1,690 | 1,690 | 1,671 | 1,673 | 109,800 |
| 2023/07/24 | 1,681 | 1,706 | 1,677 | 1,699 | 107,200 |
| 2023/07/21 | 1,696 | 1,704 | 1,682 | 1,684 | 109,700 |
| 2023/07/20 | 1,699 | 1,710 | 1,690 | 1,700 | 87,000 |
| 2023/07/19 | 1,697 | 1,705 | 1,682 | 1,701 | 93,800 |
| 2023/07/18 | 1,699 | 1,705 | 1,675 | 1,687 | 87,300 |
| 2023/07/14 | 1,726 | 1,726 | 1,664 | 1,678 | 143,000 |
| 2023/07/13 | 1,681 | 1,720 | 1,661 | 1,716 | 138,400 |
| 2023/07/12 | 1,706 | 1,707 | 1,672 | 1,672 | 196,600 |
| 2023/07/11 | 1,732 | 1,739 | 1,701 | 1,705 | 122,000 |
| 2023/07/10 | 1,705 | 1,733 | 1,690 | 1,715 | 94,800 |
| 2023/07/07 | 1,666 | 1,724 | 1,665 | 1,713 | 122,500 |
| 2023/07/06 | 1,704 | 1,707 | 1,685 | 1,695 | 211,900 |
| 2023/07/05 | 1,723 | 1,725 | 1,708 | 1,714 | 141,300 |
| 2023/07/04 | 1,742 | 1,742 | 1,717 | 1,734 | 226,800 |
| 2023/07/03 | 1,779 | 1,782 | 1,745 | 1,762 | 187,800 |
| 2023/06/30 | 1,750 | 1,789 | 1,727 | 1,758 | 188,800 |
| 2023/06/29 | 1,779 | 1,779 | 1,750 | 1,775 | 156,500 |
| 2023/06/28 | 1,742 | 1,765 | 1,723 | 1,765 | 181,500 |
| 2023/06/27 | 1,740 | 1,748 | 1,706 | 1,719 | 298,700 |
| 2023/06/26 | 1,787 | 1,803 | 1,754 | 1,760 | 253,400 |
| 2023/06/23 | 1,823 | 1,826 | 1,767 | 1,782 | 312,800 |
| 2023/06/22 | 1,859 | 1,863 | 1,788 | 1,789 | 595,100 |
| 2023/06/21 | 1,850 | 1,878 | 1,821 | 1,860 | 277,700 |
| 2023/06/20 | 1,899 | 1,923 | 1,836 | 1,856 | 423,800 |
| 2023/06/19 | 1,827 | 1,949 | 1,812 | 1,855 | 1,017,600 |
| 2023/06/16 | 1,806 | 1,824 | 1,763 | 1,767 | 544,700 |
| 2023/06/15 | 1,811 | 1,811 | 1,760 | 1,766 | 443,600 |
| 2023/06/14 | 1,876 | 1,876 | 1,823 | 1,838 | 282,500 |
| 2023/06/13 | 1,945 | 1,945 | 1,870 | 1,883 | 283,900 |
| 2023/06/12 | 1,830 | 1,915 | 1,825 | 1,909 | 374,000 |
| 2023/06/09 | 1,830 | 1,853 | 1,807 | 1,824 | 188,900 |
| 2023/06/08 | 1,825 | 1,859 | 1,803 | 1,836 | 252,400 |
| 2023/06/07 | 1,941 | 1,941 | 1,831 | 1,836 | 522,000 |
| 2023/06/06 | 1,962 | 1,967 | 1,899 | 1,922 | 469,300 |
| 2023/06/05 | 1,799 | 1,934 | 1,785 | 1,925 | 559,300 |
| 2023/06/02 | 1,781 | 1,781 | 1,708 | 1,754 | 339,200 |
| 2023/06/01 | 1,790 | 1,806 | 1,777 | 1,796 | 82,200 |
| 2023/05/31 | 1,867 | 1,868 | 1,788 | 1,801 | 147,300 |
| 2023/05/30 | 1,793 | 1,844 | 1,774 | 1,836 | 170,600 |
| 2023/05/29 | 1,762 | 1,792 | 1,724 | 1,789 | 124,000 |
| 2023/05/26 | 1,731 | 1,743 | 1,717 | 1,722 | 110,000 |
| 2023/05/25 | 1,769 | 1,769 | 1,725 | 1,755 | 134,100 |
| 2023/05/24 | 1,791 | 1,832 | 1,762 | 1,762 | 167,800 |
| 2023/05/23 | 1,871 | 1,881 | 1,788 | 1,795 | 207,500 |
| 2023/05/22 | 1,880 | 1,880 | 1,824 | 1,854 | 101,400 |
| 2023/05/19 | 1,843 | 1,884 | 1,812 | 1,861 | 234,000 |
| 2023/05/18 | 1,884 | 1,890 | 1,797 | 1,820 | 299,100 |
| 2023/05/17 | 1,759 | 1,887 | 1,758 | 1,832 | 622,700 |
| 2023/05/16 | 1,845 | 1,849 | 1,702 | 1,702 | 478,500 |
| 2023/05/15 | 1,786 | 1,828 | 1,761 | 1,827 | 241,100 |
| 2023/05/12 | 1,770 | 1,805 | 1,758 | 1,769 | 179,700 |
| 2023/05/11 | 1,776 | 1,794 | 1,760 | 1,763 | 124,900 |
| 2023/05/10 | 1,770 | 1,783 | 1,747 | 1,750 | 130,400 |
| 2023/05/09 | 1,708 | 1,774 | 1,708 | 1,761 | 183,600 |
| 2023/05/08 | 1,680 | 1,719 | 1,677 | 1,714 | 128,000 |
| 2023/05/02 | 1,676 | 1,676 | 1,638 | 1,668 | 143,400 |
| 2023/05/01 | 1,702 | 1,709 | 1,647 | 1,658 | 182,000 |
| 2023/04/28 | 1,674 | 1,686 | 1,644 | 1,686 | 122,200 |
| 2023/04/27 | 1,631 | 1,670 | 1,630 | 1,663 | 118,600 |
| 2023/04/26 | 1,696 | 1,698 | 1,634 | 1,634 | 278,000 |
| 2023/04/25 | 1,700 | 1,723 | 1,689 | 1,712 | 107,300 |
| 2023/04/24 | 1,709 | 1,736 | 1,693 | 1,699 | 285,300 |
| 2023/04/21 | 1,769 | 1,777 | 1,700 | 1,700 | 395,300 |
| 2023/04/20 | 1,796 | 1,807 | 1,772 | 1,787 | 167,600 |
| 2023/04/19 | 1,799 | 1,813 | 1,754 | 1,768 | 213,000 |
| 2023/04/18 | 1,753 | 1,836 | 1,751 | 1,807 | 284,300 |
| 2023/04/17 | 1,805 | 1,813 | 1,750 | 1,763 | 257,100 |
| 2023/04/14 | 1,822 | 1,826 | 1,786 | 1,805 | 161,300 |
| 2023/04/13 | 1,780 | 1,813 | 1,765 | 1,793 | 157,400 |
| 2023/04/12 | 1,786 | 1,815 | 1,757 | 1,806 | 178,900 |
| 2023/04/11 | 1,788 | 1,818 | 1,761 | 1,781 | 203,800 |
| 2023/04/10 | 1,804 | 1,825 | 1,765 | 1,766 | 250,300 |
| 2023/04/07 | 1,833 | 1,836 | 1,790 | 1,810 | 175,400 |
| 2023/04/06 | 1,798 | 1,818 | 1,774 | 1,810 | 315,900 |
| 2023/04/05 | 1,861 | 1,864 | 1,804 | 1,807 | 247,700 |
| 2023/04/04 | 1,920 | 1,920 | 1,863 | 1,866 | 217,200 |
| 2023/04/03 | 1,940 | 1,950 | 1,906 | 1,915 | 206,800 |
| 2023/03/31 | 1,982 | 1,997 | 1,930 | 1,948 | 186,800 |
| 2023/03/30 | 2,020 | 2,027 | 1,974 | 1,974 | 147,800 |
| 2023/03/29 | 2,010 | 2,024 | 1,995 | 2,018 | 76,900 |
| 2023/03/28 | 2,075 | 2,075 | 2,011 | 2,015 | 76,000 |
| 2023/03/27 | 2,025 | 2,125 | 2,015 | 2,054 | 160,400 |
| 2023/03/24 | 2,055 | 2,063 | 2,003 | 2,008 | 69,100 |
| 2023/03/23 | 2,037 | 2,082 | 2,020 | 2,070 | 78,900 |
| 2023/03/22 | 2,000 | 2,099 | 2,000 | 2,083 | 195,500 |
| 2023/03/20 | 2,017 | 2,054 | 1,952 | 1,952 | 116,000 |
| 2023/03/17 | 2,025 | 2,032 | 1,992 | 2,025 | 93,400 |
| 2023/03/16 | 1,979 | 2,003 | 1,971 | 1,992 | 88,200 |
| 2023/03/15 | 2,036 | 2,037 | 1,999 | 2,009 | 76,900 |
| 2023/03/14 | 2,061 | 2,067 | 1,983 | 1,996 | 98,800 |
| 2023/03/13 | 2,070 | 2,112 | 2,020 | 2,039 | 113,900 |
| 2023/03/10 | 2,169 | 2,174 | 2,113 | 2,120 | 107,500 |
| 2023/03/09 | 2,118 | 2,157 | 2,101 | 2,144 | 147,200 |
| 2023/03/08 | 2,030 | 2,110 | 2,011 | 2,099 | 125,200 |
| 2023/03/07 | 2,031 | 2,056 | 2,001 | 2,056 | 185,900 |
| 2023/03/06 | 2,100 | 2,100 | 2,040 | 2,054 | 98,000 |
| 2023/03/03 | 2,110 | 2,123 | 2,070 | 2,081 | 102,700 |
| 2023/03/02 | 2,162 | 2,162 | 2,064 | 2,109 | 148,300 |
| 2023/03/01 | 2,189 | 2,211 | 2,140 | 2,150 | 146,400 |
| 2023/02/28 | 2,200 | 2,236 | 2,184 | 2,192 | 195,700 |
| 2023/02/27 | 2,165 | 2,215 | 2,148 | 2,171 | 200,100 |
| 2023/02/24 | 2,207 | 2,255 | 2,156 | 2,171 | 244,700 |
| 2023/02/22 | 2,239 | 2,239 | 2,147 | 2,147 | 191,500 |
| 2023/02/21 | 2,274 | 2,318 | 2,232 | 2,251 | 226,400 |
| 2023/02/20 | 2,128 | 2,278 | 2,128 | 2,277 | 327,400 |
| 2023/02/17 | 2,034 | 2,139 | 2,025 | 2,135 | 291,200 |
| 2023/02/16 | 2,035 | 2,043 | 1,985 | 2,025 | 360,900 |
| 2023/02/15 | 1,790 | 2,050 | 1,790 | 2,039 | 1,230,900 |
| 2023/02/14 | 2,315 | 2,334 | 2,254 | 2,290 | 241,400 |
| 2023/02/13 | 2,298 | 2,321 | 2,254 | 2,274 | 184,700 |
| 2023/02/10 | 2,306 | 2,339 | 2,296 | 2,306 | 133,100 |
| 2023/02/09 | 2,324 | 2,344 | 2,296 | 2,333 | 173,500 |
| 2023/02/08 | 2,342 | 2,370 | 2,336 | 2,366 | 128,900 |
| 2023/02/07 | 2,360 | 2,397 | 2,314 | 2,329 | 144,000 |
| 2023/02/06 | 2,370 | 2,408 | 2,336 | 2,370 | 205,200 |
| 2023/02/03 | 2,360 | 2,370 | 2,306 | 2,335 | 137,800 |
| 2023/02/02 | 2,300 | 2,332 | 2,283 | 2,318 | 205,600 |
| 2023/02/01 | 2,285 | 2,340 | 2,240 | 2,250 | 267,400 |
| 2023/01/31 | 2,298 | 2,313 | 2,263 | 2,290 | 207,600 |
| 2023/01/30 | 2,350 | 2,417 | 2,326 | 2,337 | 230,300 |
| 2023/01/27 | 2,418 | 2,429 | 2,336 | 2,356 | 192,000 |
| 2023/01/26 | 2,391 | 2,430 | 2,357 | 2,429 | 155,200 |
| 2023/01/25 | 2,349 | 2,407 | 2,340 | 2,394 | 149,000 |
| 2023/01/24 | 2,459 | 2,464 | 2,361 | 2,389 | 244,700 |
| 2023/01/23 | 2,516 | 2,542 | 2,422 | 2,441 | 228,300 |
| 2023/01/20 | 2,488 | 2,495 | 2,431 | 2,482 | 200,500 |
| 2023/01/19 | 2,521 | 2,560 | 2,477 | 2,484 | 179,200 |
| 2023/01/18 | 2,500 | 2,525 | 2,436 | 2,517 | 205,100 |
| 2023/01/17 | 2,472 | 2,530 | 2,441 | 2,452 | 196,900 |
| 2023/01/16 | 2,510 | 2,556 | 2,492 | 2,500 | 158,000 |
| 2023/01/13 | 2,500 | 2,586 | 2,468 | 2,511 | 211,500 |
| 2023/01/12 | 2,550 | 2,590 | 2,474 | 2,540 | 217,800 |
| 2023/01/11 | 2,465 | 2,545 | 2,421 | 2,534 | 595,600 |
| 2023/01/10 | 2,706 | 2,706 | 2,452 | 2,458 | 840,000 |
| 2023/01/06 | 2,644 | 2,742 | 2,630 | 2,656 | 564,100 |
| 2023/01/05 | 2,617 | 2,689 | 2,610 | 2,645 | 332,900 |
| 2023/01/04 | 2,607 | 2,655 | 2,561 | 2,633 | 699,900 |