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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,050 | 1,061 | 1,040 | 1,048 | 67,600 |
| 2024/04/23 | 1,014 | 1,056 | 1,014 | 1,047 | 80,900 |
| 2024/04/22 | 998 | 1,018 | 985 | 1,014 | 77,000 |
| 2024/04/19 | 1,045 | 1,047 | 993 | 1,006 | 127,800 |
| 2024/04/18 | 1,031 | 1,066 | 1,027 | 1,049 | 50,300 |
| 2024/04/17 | 1,032 | 1,049 | 1,022 | 1,033 | 34,200 |
| 2024/04/16 | 1,046 | 1,046 | 1,026 | 1,029 | 58,000 |
| 2024/04/15 | 1,055 | 1,070 | 1,049 | 1,060 | 39,800 |
| 2024/04/12 | 1,089 | 1,098 | 1,079 | 1,079 | 44,800 |
| 2024/04/11 | 1,074 | 1,091 | 1,057 | 1,071 | 45,800 |
| 2024/04/10 | 1,081 | 1,106 | 1,075 | 1,075 | 65,200 |
| 2024/04/09 | 1,056 | 1,077 | 1,042 | 1,070 | 66,400 |
| 2024/04/08 | 1,042 | 1,056 | 1,029 | 1,056 | 59,800 |
| 2024/04/05 | 1,030 | 1,053 | 1,025 | 1,038 | 146,200 |
| 2024/04/04 | 1,066 | 1,067 | 1,039 | 1,046 | 62,300 |
| 2024/04/03 | 1,020 | 1,068 | 1,010 | 1,053 | 106,900 |
| 2024/04/02 | 1,060 | 1,065 | 1,022 | 1,032 | 212,200 |
| 2024/04/01 | 1,136 | 1,136 | 1,061 | 1,075 | 153,000 |
| 2024/03/29 | 1,130 | 1,131 | 1,110 | 1,115 | 92,700 |
| 2024/03/28 | 1,145 | 1,160 | 1,133 | 1,133 | 41,000 |
| 2024/03/27 | 1,168 | 1,200 | 1,143 | 1,145 | 115,300 |
| 2024/03/26 | 1,155 | 1,185 | 1,136 | 1,159 | 86,600 |
| 2024/03/25 | 1,141 | 1,158 | 1,140 | 1,140 | 51,300 |
| 2024/03/22 | 1,128 | 1,140 | 1,113 | 1,135 | 49,800 |
| 2024/03/21 | 1,130 | 1,155 | 1,119 | 1,119 | 109,900 |
| 2024/03/19 | 1,128 | 1,140 | 1,108 | 1,111 | 113,100 |
| 2024/03/18 | 1,124 | 1,142 | 1,124 | 1,136 | 57,100 |
| 2024/03/15 | 1,138 | 1,149 | 1,122 | 1,123 | 70,200 |
| 2024/03/14 | 1,136 | 1,166 | 1,124 | 1,138 | 86,500 |
| 2024/03/13 | 1,204 | 1,204 | 1,140 | 1,145 | 82,700 |
| 2024/03/12 | 1,120 | 1,182 | 1,116 | 1,182 | 87,800 |
| 2024/03/11 | 1,146 | 1,161 | 1,123 | 1,130 | 170,600 |
| 2024/03/08 | 1,188 | 1,204 | 1,165 | 1,176 | 172,600 |
| 2024/03/07 | 1,258 | 1,260 | 1,190 | 1,195 | 380,700 |
| 2024/03/06 | 1,245 | 1,268 | 1,231 | 1,257 | 103,300 |
| 2024/03/05 | 1,270 | 1,280 | 1,242 | 1,262 | 170,400 |
| 2024/03/04 | 1,320 | 1,320 | 1,273 | 1,276 | 162,800 |
| 2024/03/01 | 1,365 | 1,374 | 1,302 | 1,308 | 213,000 |
| 2024/02/29 | 1,340 | 1,362 | 1,312 | 1,342 | 240,700 |
| 2024/02/28 | 1,358 | 1,415 | 1,320 | 1,370 | 770,000 |
| 2024/02/27 | 1,260 | 1,307 | 1,256 | 1,280 | 158,200 |
| 2024/02/26 | 1,296 | 1,323 | 1,256 | 1,258 | 197,200 |
| 2024/02/22 | 1,330 | 1,368 | 1,273 | 1,287 | 246,500 |
| 2024/02/21 | 1,341 | 1,342 | 1,282 | 1,300 | 158,900 |
| 2024/02/20 | 1,265 | 1,338 | 1,255 | 1,323 | 272,300 |
| 2024/02/19 | 1,251 | 1,268 | 1,231 | 1,257 | 180,000 |
| 2024/02/16 | 1,284 | 1,289 | 1,248 | 1,251 | 265,400 |
| 2024/02/15 | 1,283 | 1,308 | 1,258 | 1,280 | 190,600 |
| 2024/02/14 | 1,285 | 1,314 | 1,241 | 1,261 | 313,800 |
| 2024/02/13 | 1,278 | 1,345 | 1,251 | 1,325 | 512,600 |
| 2024/02/09 | 1,368 | 1,418 | 1,351 | 1,368 | 345,900 |
| 2024/02/08 | 1,384 | 1,390 | 1,327 | 1,363 | 192,800 |
| 2024/02/07 | 1,383 | 1,397 | 1,359 | 1,375 | 159,200 |
| 2024/02/06 | 1,445 | 1,450 | 1,390 | 1,397 | 195,800 |
| 2024/02/05 | 1,470 | 1,503 | 1,436 | 1,447 | 216,000 |
| 2024/02/02 | 1,487 | 1,524 | 1,450 | 1,453 | 304,400 |
| 2024/02/01 | 1,468 | 1,486 | 1,433 | 1,468 | 176,700 |
| 2024/01/31 | 1,460 | 1,490 | 1,432 | 1,486 | 234,500 |
| 2024/01/30 | 1,409 | 1,489 | 1,406 | 1,485 | 370,400 |
| 2024/01/29 | 1,391 | 1,447 | 1,377 | 1,410 | 256,000 |
| 2024/01/26 | 1,385 | 1,426 | 1,362 | 1,375 | 203,100 |
| 2024/01/25 | 1,365 | 1,435 | 1,341 | 1,415 | 234,100 |
| 2024/01/24 | 1,389 | 1,405 | 1,354 | 1,374 | 183,600 |
| 2024/01/23 | 1,433 | 1,461 | 1,372 | 1,400 | 491,300 |
| 2024/01/22 | 1,323 | 1,411 | 1,296 | 1,403 | 393,700 |
| 2024/01/19 | 1,280 | 1,323 | 1,261 | 1,300 | 286,300 |
| 2024/01/18 | 1,243 | 1,264 | 1,231 | 1,255 | 145,500 |
| 2024/01/17 | 1,299 | 1,311 | 1,250 | 1,250 | 181,700 |
| 2024/01/16 | 1,300 | 1,308 | 1,268 | 1,286 | 220,900 |
| 2024/01/15 | 1,251 | 1,310 | 1,247 | 1,310 | 333,100 |
| 2024/01/12 | 1,255 | 1,262 | 1,212 | 1,234 | 215,500 |
| 2024/01/11 | 1,254 | 1,264 | 1,227 | 1,246 | 267,100 |
| 2024/01/10 | 1,265 | 1,279 | 1,243 | 1,252 | 235,000 |
| 2024/01/09 | 1,316 | 1,339 | 1,240 | 1,265 | 490,800 |
| 2024/01/05 | 1,325 | 1,334 | 1,286 | 1,298 | 266,700 |
| 2024/01/04 | 1,254 | 1,359 | 1,251 | 1,355 | 250,100 |
| 2023/12/29 | 1,361 | 1,396 | 1,351 | 1,374 | 206,800 |
| 2023/12/28 | 1,369 | 1,400 | 1,348 | 1,383 | 237,400 |
| 2023/12/27 | 1,415 | 1,472 | 1,361 | 1,375 | 793,700 |
| 2023/12/26 | 1,305 | 1,395 | 1,293 | 1,385 | 526,900 |
| 2023/12/25 | 1,222 | 1,317 | 1,208 | 1,305 | 465,700 |
| 2023/12/22 | 1,350 | 1,358 | 1,236 | 1,236 | 546,900 |
| 2023/12/21 | 1,340 | 1,348 | 1,307 | 1,331 | 248,200 |
| 2023/12/20 | 1,410 | 1,416 | 1,345 | 1,363 | 416,400 |
| 2023/12/19 | 1,349 | 1,437 | 1,326 | 1,410 | 499,000 |
| 2023/12/18 | 1,285 | 1,403 | 1,276 | 1,369 | 534,500 |
| 2023/12/15 | 1,309 | 1,354 | 1,282 | 1,292 | 334,500 |
| 2023/12/14 | 1,399 | 1,428 | 1,301 | 1,308 | 438,100 |
| 2023/12/13 | 1,380 | 1,441 | 1,363 | 1,380 | 434,800 |
| 2023/12/12 | 1,514 | 1,514 | 1,388 | 1,390 | 560,300 |
| 2023/12/11 | 1,449 | 1,491 | 1,411 | 1,456 | 794,700 |
| 2023/12/08 | 1,399 | 1,416 | 1,320 | 1,359 | 778,500 |
| 2023/12/07 | 1,498 | 1,565 | 1,418 | 1,445 | 1,109,300 |
| 2023/12/06 | 1,385 | 1,534 | 1,345 | 1,513 | 1,415,100 |
| 2023/12/05 | 1,365 | 1,378 | 1,306 | 1,336 | 424,300 |
| 2023/12/04 | 1,243 | 1,354 | 1,242 | 1,354 | 576,800 |
| 2023/12/01 | 1,254 | 1,270 | 1,223 | 1,254 | 283,600 |
| 2023/11/30 | 1,221 | 1,301 | 1,177 | 1,254 | 814,000 |
| 2023/11/29 | 1,230 | 1,288 | 1,210 | 1,249 | 796,000 |
| 2023/11/28 | 1,367 | 1,419 | 1,290 | 1,290 | 935,300 |
| 2023/11/27 | 1,350 | 1,394 | 1,293 | 1,380 | 1,469,300 |
| 2023/11/24 | 1,375 | 1,471 | 1,331 | 1,410 | 3,284,700 |
| 2023/11/22 | 1,167 | 1,282 | 1,165 | 1,244 | 718,000 |
| 2023/11/21 | 1,193 | 1,222 | 1,166 | 1,197 | 687,200 |
| 2023/11/20 | 1,167 | 1,227 | 1,142 | 1,176 | 2,046,200 |
| 2023/11/17 | 945 | 1,080 | 935 | 1,080 | 1,008,300 |
| 2023/11/16 | 970 | 976 | 928 | 930 | 287,400 |
| 2023/11/15 | 1,023 | 1,023 | 941 | 954 | 524,000 |
| 2023/11/14 | 971 | 1,053 | 942 | 979 | 1,995,300 |
| 2023/11/13 | 922 | 922 | 922 | 922 | 70,300 |
| 2023/11/10 | 776 | 780 | 756 | 772 | 137,300 |
| 2023/11/09 | 791 | 791 | 766 | 783 | 129,100 |
| 2023/11/08 | 807 | 821 | 787 | 793 | 97,700 |
| 2023/11/07 | 801 | 811 | 792 | 797 | 70,100 |
| 2023/11/06 | 837 | 837 | 804 | 805 | 110,400 |
| 2023/11/02 | 815 | 821 | 803 | 807 | 89,400 |
| 2023/11/01 | 801 | 804 | 780 | 781 | 88,700 |
| 2023/10/31 | 791 | 794 | 753 | 771 | 202,700 |
| 2023/10/30 | 809 | 822 | 790 | 796 | 152,600 |
| 2023/10/27 | 799 | 821 | 799 | 820 | 116,300 |
| 2023/10/26 | 830 | 835 | 797 | 807 | 267,100 |
| 2023/10/25 | 837 | 870 | 831 | 837 | 297,900 |
| 2023/10/24 | 810 | 844 | 801 | 837 | 245,100 |
| 2023/10/23 | 812 | 838 | 807 | 812 | 360,100 |
| 2023/10/20 | 769 | 783 | 756 | 782 | 88,800 |
| 2023/10/19 | 784 | 792 | 760 | 771 | 121,300 |
| 2023/10/18 | 774 | 799 | 768 | 799 | 67,200 |
| 2023/10/17 | 790 | 790 | 761 | 773 | 61,800 |
| 2023/10/16 | 783 | 793 | 769 | 771 | 105,100 |
| 2023/10/13 | 820 | 823 | 791 | 805 | 151,700 |
| 2023/10/12 | 836 | 851 | 821 | 835 | 260,100 |
| 2023/10/11 | 804 | 835 | 802 | 828 | 229,300 |
| 2023/10/10 | 737 | 780 | 737 | 780 | 97,200 |
| 2023/10/06 | 736 | 738 | 716 | 727 | 74,900 |
| 2023/10/05 | 727 | 746 | 727 | 734 | 71,900 |
| 2023/10/04 | 727 | 744 | 720 | 723 | 122,200 |
| 2023/10/03 | 758 | 764 | 737 | 742 | 83,500 |
| 2023/10/02 | 751 | 786 | 749 | 758 | 148,800 |
| 2023/09/29 | 727 | 761 | 727 | 744 | 122,300 |
| 2023/09/28 | 727 | 732 | 717 | 723 | 26,900 |
| 2023/09/27 | 715 | 733 | 712 | 730 | 41,700 |
| 2023/09/26 | 727 | 730 | 718 | 721 | 48,700 |
| 2023/09/25 | 720 | 730 | 716 | 730 | 41,800 |
| 2023/09/22 | 693 | 721 | 693 | 717 | 67,900 |
| 2023/09/21 | 702 | 710 | 689 | 698 | 91,200 |
| 2023/09/20 | 733 | 735 | 708 | 709 | 55,000 |
| 2023/09/19 | 720 | 739 | 718 | 728 | 72,000 |
| 2023/09/15 | 740 | 747 | 722 | 723 | 96,400 |
| 2023/09/14 | 705 | 735 | 705 | 732 | 126,000 |
| 2023/09/13 | 704 | 719 | 694 | 699 | 135,300 |
| 2023/09/12 | 713 | 725 | 706 | 708 | 98,700 |
| 2023/09/11 | 735 | 748 | 706 | 717 | 171,300 |
| 2023/09/08 | 739 | 744 | 730 | 738 | 73,500 |
| 2023/09/07 | 756 | 778 | 743 | 746 | 195,000 |
| 2023/09/06 | 763 | 769 | 746 | 750 | 124,900 |
| 2023/09/05 | 743 | 766 | 733 | 763 | 168,800 |
| 2023/09/04 | 770 | 774 | 733 | 736 | 252,000 |
| 2023/09/01 | 750 | 788 | 746 | 777 | 451,600 |
| 2023/08/31 | 713 | 756 | 713 | 749 | 458,800 |
| 2023/08/30 | 666 | 730 | 665 | 722 | 1,016,500 |
| 2023/08/29 | 637 | 645 | 634 | 636 | 86,900 |
| 2023/08/28 | 650 | 650 | 631 | 632 | 60,700 |
| 2023/08/25 | 628 | 646 | 625 | 637 | 89,900 |
| 2023/08/24 | 652 | 663 | 630 | 630 | 191,500 |
| 2023/08/23 | 605 | 647 | 604 | 642 | 302,300 |
| 2023/08/22 | 605 | 605 | 591 | 595 | 52,200 |
| 2023/08/21 | 586 | 605 | 585 | 597 | 90,700 |
| 2023/08/18 | 598 | 604 | 586 | 589 | 105,400 |
| 2023/08/17 | 599 | 600 | 581 | 594 | 115,700 |
| 2023/08/16 | 601 | 620 | 592 | 599 | 216,700 |
| 2023/08/15 | 568 | 605 | 565 | 593 | 693,700 |
| 2023/08/14 | 539 | 544 | 527 | 528 | 173,300 |
| 2023/08/10 | 533 | 540 | 528 | 539 | 73,300 |
| 2023/08/09 | 533 | 540 | 533 | 538 | 33,500 |
| 2023/08/08 | 544 | 546 | 535 | 539 | 62,100 |
| 2023/08/07 | 541 | 552 | 531 | 552 | 98,100 |
| 2023/08/04 | 555 | 555 | 542 | 544 | 56,100 |
| 2023/08/03 | 561 | 563 | 553 | 553 | 91,100 |
| 2023/08/02 | 564 | 571 | 558 | 567 | 93,500 |
| 2023/08/01 | 559 | 566 | 557 | 563 | 23,800 |
| 2023/07/31 | 564 | 565 | 557 | 558 | 61,600 |
| 2023/07/28 | 566 | 568 | 556 | 564 | 134,900 |
| 2023/07/27 | 573 | 578 | 567 | 568 | 79,400 |
| 2023/07/26 | 588 | 591 | 567 | 577 | 395,600 |
| 2023/07/25 | 560 | 560 | 556 | 558 | 20,500 |
| 2023/07/24 | 550 | 560 | 547 | 557 | 60,900 |
| 2023/07/21 | 549 | 549 | 543 | 546 | 84,000 |
| 2023/07/20 | 559 | 559 | 549 | 554 | 53,600 |
| 2023/07/19 | 565 | 567 | 552 | 559 | 106,200 |
| 2023/07/18 | 561 | 564 | 551 | 564 | 72,300 |
| 2023/07/14 | 570 | 571 | 556 | 563 | 53,500 |
| 2023/07/13 | 556 | 569 | 551 | 569 | 41,200 |
| 2023/07/12 | 559 | 559 | 548 | 556 | 123,300 |
| 2023/07/11 | 559 | 566 | 557 | 558 | 43,500 |
| 2023/07/10 | 567 | 567 | 554 | 556 | 134,200 |
| 2023/07/07 | 565 | 570 | 560 | 565 | 110,400 |
| 2023/07/06 | 584 | 584 | 571 | 572 | 153,900 |
| 2023/07/05 | 594 | 595 | 588 | 590 | 69,300 |
| 2023/07/04 | 598 | 602 | 591 | 597 | 64,000 |
| 2023/07/03 | 598 | 604 | 592 | 598 | 79,200 |