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

ミナトホールディングス(6862)の株価時系列情報

ミナトホールディングス(6862)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
2026/06/26 2,270 2,292 2,131 2,179 297,200
2026/06/25 2,396 2,462 2,278 2,330 506,200
2026/06/24 2,197 2,287 2,143 2,233 379,600
2026/06/23 2,370 2,443 2,210 2,210 711,000
2026/06/22 2,590 2,635 2,327 2,340 1,227,300
2026/06/19 2,315 2,544 2,276 2,540 1,402,000
2026/06/18 2,223 2,320 2,214 2,215 360,000
2026/06/17 2,100 2,259 2,050 2,191 393,000
2026/06/16 2,079 2,210 2,036 2,138 347,400
2026/06/15 2,000 2,062 1,980 2,034 234,700
2026/06/12 2,015 2,018 1,900 1,920 215,100
2026/06/11 1,924 1,972 1,891 1,907 332,900
2026/06/10 2,054 2,054 1,915 1,962 508,300
2026/06/09 2,159 2,181 2,063 2,093 216,100
2026/06/08 2,105 2,149 2,040 2,099 416,000
2026/06/05 2,130 2,275 2,103 2,269 273,500
2026/06/04 2,182 2,196 2,097 2,135 327,400
2026/06/03 2,240 2,306 2,202 2,260 399,300
2026/06/02 2,165 2,216 2,068 2,196 487,400
2026/06/01 2,200 2,277 2,142 2,175 432,500
2026/05/29 2,240 2,317 2,180 2,204 385,200
2026/05/28 2,298 2,300 2,130 2,192 551,700
2026/05/27 2,499 2,549 2,232 2,260 661,900
2026/05/26 2,497 2,497 2,358 2,403 505,200
2026/05/25 2,617 2,724 2,541 2,541 534,100
2026/05/22 2,576 2,670 2,513 2,548 386,300
2026/05/21 2,505 2,530 2,335 2,417 607,900
2026/05/20 2,494 2,521 2,320 2,355 566,000
2026/05/19 2,731 2,743 2,500 2,533 659,200
2026/05/18 2,867 2,930 2,680 2,743 671,100
2026/05/15 2,942 2,947 2,671 2,729 952,900
2026/05/14 2,880 3,330 2,853 2,975 2,008,500
2026/05/13 2,930 2,930 2,930 2,930 45,200
2026/05/12 3,555 3,820 3,505 3,630 992,200
2026/05/11 4,165 4,165 3,450 3,485 1,432,200
2026/05/08 3,695 3,930 3,550 3,885 914,500
2026/05/07 3,715 3,760 3,640 3,760 1,237,800
2026/05/01 2,798 3,155 2,752 3,060 825,100
2026/04/30 2,622 2,996 2,622 2,841 879,400
2026/04/28 2,651 2,709 2,585 2,622 321,900
2026/04/27 2,532 2,818 2,480 2,696 784,400
2026/04/24 2,403 2,580 2,379 2,482 441,100
2026/04/23 2,530 2,575 2,390 2,453 268,500
2026/04/22 2,555 2,560 2,430 2,480 267,700
2026/04/21 2,559 2,560 2,498 2,518 210,100
2026/04/20 2,422 2,585 2,417 2,509 491,200
2026/04/17 2,473 2,497 2,367 2,372 213,700
2026/04/16 2,416 2,499 2,380 2,467 291,500
2026/04/15 2,601 2,604 2,360 2,388 714,200
2026/04/14 2,446 2,625 2,420 2,591 817,000
2026/04/13 2,189 2,385 2,171 2,312 464,700
2026/04/10 2,218 2,240 2,145 2,198 491,400
2026/04/09 2,209 2,334 2,170 2,195 643,000
2026/04/08 2,168 2,359 2,149 2,359 551,600
2026/04/07 2,088 2,105 2,012 2,048 240,800
2026/04/06 2,139 2,168 2,080 2,088 240,600
2026/04/03 2,053 2,137 2,018 2,039 253,200
2026/03/27 2,338 2,404 2,250 2,348 574,400
2026/03/26 2,597 2,631 2,445 2,488 1,583,000
2026/03/25 2,196 2,248 2,180 2,197 181,900
2026/03/24 2,130 2,185 2,065 2,103 231,100
2026/03/23 2,114 2,180 2,065 2,067 410,100
2026/03/19 2,326 2,345 2,237 2,256 270,300
2026/03/18 2,337 2,411 2,321 2,411 240,300
2026/03/17 2,501 2,549 2,265 2,287 398,100
2026/03/16 2,380 2,450 2,282 2,428 349,100
2026/03/13 2,350 2,428 2,341 2,371 252,400
2026/03/12 2,539 2,565 2,401 2,413 303,700
2026/03/11 2,550 2,731 2,539 2,589 426,300
2026/03/10 2,421 2,555 2,417 2,500 303,600
2026/03/09 2,471 2,490 2,274 2,354 528,200
2026/03/06 2,513 2,706 2,482 2,660 377,800
2026/03/05 2,530 2,636 2,467 2,524 409,600
2026/03/04 2,403 2,508 2,255 2,322 548,300
2026/03/03 2,501 2,706 2,474 2,474 599,500
2026/03/02 2,556 2,647 2,529 2,533 407,500
2026/02/27 2,664 2,718 2,601 2,662 354,600
2026/02/26 2,671 2,718 2,501 2,714 620,600
2026/02/25 2,413 2,570 2,390 2,542 528,600
2026/02/24 2,477 2,490 2,342 2,350 480,100
2026/02/20 2,325 2,478 2,173 2,437 1,187,600
2026/02/19 2,614 2,689 2,322 2,337 1,041,000
2026/02/18 2,753 2,800 2,529 2,633 915,100
2026/02/17 2,800 3,025 2,653 2,953 1,038,000
2026/02/16 2,409 2,889 2,408 2,850 2,595,500
2026/02/13 2,322 2,322 2,322 2,322 70,500
2026/02/12 1,922 1,922 1,922 1,922 36,700
2026/02/10 1,495 1,563 1,493 1,522 421,700
2026/02/09 1,477 1,486 1,426 1,451 177,500
2026/02/06 1,475 1,485 1,427 1,453 171,000
2026/02/05 1,459 1,517 1,453 1,485 139,900
2026/02/04 1,540 1,540 1,456 1,485 202,900
2026/02/03 1,536 1,573 1,507 1,540 212,400
2026/02/02 1,643 1,643 1,491 1,504 396,100
2026/01/30 1,679 1,713 1,621 1,650 252,000
2026/01/29 1,744 1,759 1,576 1,659 630,000
2026/01/28 1,751 1,753 1,661 1,710 255,000
2026/01/27 1,783 1,790 1,696 1,757 323,200
2026/01/26 1,766 1,852 1,760 1,781 240,100
2026/01/23 1,883 1,910 1,791 1,829 477,000
2026/01/22 1,797 1,915 1,712 1,855 813,800
2026/01/21 1,590 1,716 1,571 1,689 186,500
2026/01/20 1,670 1,695 1,625 1,625 116,300
2026/01/19 1,665 1,667 1,613 1,653 106,600
2026/01/16 1,677 1,681 1,606 1,679 102,500
2026/01/15 1,641 1,672 1,618 1,650 169,400
2026/01/14 1,585 1,645 1,555 1,641 122,000
2026/01/13 1,585 1,588 1,539 1,574 147,000
2026/01/09 1,542 1,560 1,494 1,552 124,400
2026/01/08 1,537 1,587 1,507 1,522 224,500
2026/01/07 1,484 1,594 1,472 1,563 280,300
2026/01/06 1,498 1,520 1,459 1,475 119,200
2026/01/05 1,485 1,525 1,465 1,480 196,600
2025/12/30 1,474 1,474 1,439 1,455 137,300
2025/12/29 1,482 1,504 1,452 1,490 135,200
2025/12/26 1,515 1,527 1,444 1,467 313,300
2025/12/25 1,376 1,550 1,368 1,515 548,800
2025/12/24 1,357 1,375 1,345 1,371 71,300
2025/12/23 1,363 1,370 1,330 1,363 81,900
2025/12/22 1,330 1,365 1,318 1,348 151,800
2025/12/19 1,299 1,332 1,277 1,325 63,500
2025/12/18 1,293 1,326 1,269 1,308 59,500
2025/12/17 1,261 1,300 1,241 1,295 78,200
2025/12/16 1,319 1,319 1,245 1,260 114,700
2025/12/15 1,300 1,322 1,275 1,304 102,300
2025/12/12 1,350 1,355 1,309 1,327 125,200
2025/12/11 1,293 1,430 1,275 1,345 851,200
2025/12/10 1,309 1,330 1,286 1,291 67,100
2025/12/09 1,300 1,329 1,281 1,294 81,700
2025/12/08 1,304 1,328 1,271 1,314 204,000
2025/12/05 1,290 1,300 1,240 1,244 165,500
2025/12/04 1,301 1,325 1,282 1,305 115,900
2025/12/03 1,303 1,313 1,254 1,301 135,100
2025/12/02 1,340 1,356 1,255 1,291 257,000
2025/12/01 1,390 1,394 1,271 1,337 859,200
2025/11/28 1,106 1,180 1,101 1,180 217,400
2025/11/27 1,060 1,086 1,060 1,085 51,400
2025/11/26 1,066 1,072 1,038 1,067 54,500
2025/11/25 1,055 1,078 1,043 1,056 60,300
2025/11/21 1,026 1,066 1,025 1,042 45,400
2025/11/20 1,050 1,094 1,040 1,069 124,900
2025/11/19 1,039 1,042 1,011 1,020 82,700
2025/11/18 1,067 1,084 1,020 1,028 79,600
2025/11/17 1,051 1,086 1,031 1,077 123,800
2025/11/14 1,012 1,088 1,010 1,062 148,100
2025/11/13 1,061 1,104 1,027 1,042 567,200
2025/11/12 1,001 1,001 1,001 1,001 18,600
2025/11/11 884 884 831 851 232,700
2025/11/10 868 881 860 881 51,800
2025/11/07 845 875 840 860 85,000
2025/11/06 827 852 817 845 77,600
2025/11/05 830 830 796 812 97,200
2025/11/04 867 887 824 832 234,400
2025/10/31 841 871 823 857 138,900
2025/10/30 822 840 814 835 21,900
2025/10/29 825 833 822 822 20,100
2025/10/28 854 858 825 825 56,800
2025/10/27 838 853 838 849 34,800
2025/10/24 828 833 819 833 27,200
2025/10/23 822 828 811 815 22,100
2025/10/22 818 826 817 817 5,600
2025/10/21 824 826 814 820 8,900
2025/10/20 806 822 806 822 11,700
2025/10/17 828 828 804 804 12,000
2025/10/16 815 822 815 820 19,500
2025/10/15 812 818 808 808 11,000
2025/10/14 808 815 779 795 33,600
2025/10/10 842 842 814 820 26,300
2025/10/09 835 843 826 838 32,300
2025/10/08 839 851 839 844 16,000
2025/10/07 855 855 840 840 12,700
2025/10/06 855 856 846 855 24,400
2025/10/03 840 855 831 850 15,500
2025/10/02 842 848 820 842 32,000
2025/10/01 867 867 841 842 31,500
2025/09/30 892 892 846 867 54,300
2025/09/29 896 896 887 892 14,700
2025/09/26 878 896 875 896 27,100
2025/09/25 872 884 868 884 10,500
2025/09/24 877 879 867 873 13,900
2025/09/22 871 876 861 870 17,000
2025/09/19 885 890 866 866 58,500
2025/09/18 838 870 838 855 69,800
2025/09/17 837 848 833 840 18,200
2025/09/16 826 839 826 838 20,500
2025/09/12 828 835 826 826 13,700
2025/09/11 835 836 827 828 24,800
2025/09/10 836 836 831 836 6,800
2025/09/09 832 838 827 836 17,700
2025/09/08 825 834 825 832 37,800
2025/09/05 824 833 823 823 15,800
2025/09/04 820 830 820 824 11,400
2025/09/03 829 833 820 820 18,400
2025/09/02 818 836 818 829 46,700
2025/09/01 820 825 815 818 17,200
2025/08/29 815 822 812 816 22,600
2025/08/28 819 820 813 815 14,800
2025/08/27 821 821 816 818 14,000
2025/08/26 827 827 820 822 5,100
2025/08/25 820 827 820 824 17,200

このページの先頭へ