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 |
|---|---|---|---|---|---|
| 2025/07/31 | 859 | 867 | 835 | 837 | 50,900 |
| 2025/07/30 | 847 | 865 | 842 | 844 | 27,000 |
| 2025/07/29 | 849 | 882 | 841 | 849 | 77,800 |
| 2025/07/28 | 850 | 859 | 824 | 849 | 124,000 |
| 2025/07/25 | 779 | 809 | 777 | 805 | 113,900 |
| 2025/07/24 | 771 | 776 | 765 | 772 | 22,100 |
| 2025/07/23 | 764 | 772 | 762 | 765 | 14,500 |
| 2025/07/22 | 766 | 770 | 757 | 760 | 26,500 |
| 2025/07/18 | 797 | 797 | 758 | 758 | 236,400 |
| 2025/07/17 | 755 | 761 | 752 | 752 | 6,300 |
| 2025/07/16 | 760 | 762 | 755 | 755 | 6,900 |
| 2025/07/15 | 756 | 765 | 754 | 756 | 12,000 |
| 2025/07/14 | 756 | 761 | 756 | 757 | 15,100 |
| 2025/07/11 | 758 | 769 | 757 | 757 | 11,300 |
| 2025/07/10 | 763 | 765 | 758 | 758 | 8,600 |
| 2025/07/09 | 754 | 762 | 752 | 758 | 15,600 |
| 2025/07/08 | 742 | 759 | 742 | 752 | 14,100 |
| 2025/07/07 | 749 | 750 | 742 | 743 | 4,900 |
| 2025/07/04 | 753 | 761 | 742 | 743 | 46,100 |
| 2025/07/03 | 751 | 757 | 751 | 754 | 12,500 |
| 2025/07/02 | 757 | 763 | 751 | 754 | 39,700 |
| 2025/07/01 | 763 | 764 | 753 | 758 | 21,400 |
| 2025/06/30 | 768 | 777 | 764 | 764 | 15,900 |
| 2025/06/27 | 760 | 769 | 760 | 761 | 31,400 |
| 2025/06/26 | 762 | 770 | 761 | 761 | 18,200 |
| 2025/06/25 | 758 | 758 | 748 | 752 | 30,600 |
| 2025/06/24 | 756 | 762 | 743 | 756 | 25,700 |
| 2025/06/23 | 753 | 753 | 735 | 741 | 73,500 |
| 2025/06/20 | 772 | 772 | 755 | 760 | 64,200 |
| 2025/06/19 | 789 | 790 | 775 | 778 | 30,100 |
| 2025/06/18 | 787 | 794 | 786 | 789 | 31,800 |
| 2025/06/17 | 777 | 809 | 777 | 787 | 171,000 |
| 2025/06/16 | 792 | 792 | 774 | 781 | 39,500 |
| 2025/06/13 | 803 | 803 | 790 | 792 | 43,500 |
| 2025/06/12 | 809 | 815 | 803 | 803 | 8,600 |
| 2025/06/11 | 796 | 821 | 796 | 815 | 41,800 |
| 2025/06/10 | 783 | 795 | 783 | 790 | 33,900 |
| 2025/06/09 | 789 | 789 | 773 | 781 | 19,300 |
| 2025/06/06 | 790 | 793 | 788 | 790 | 10,400 |
| 2025/06/05 | 795 | 799 | 791 | 791 | 10,700 |
| 2025/06/04 | 794 | 806 | 794 | 797 | 28,800 |
| 2025/06/03 | 793 | 805 | 793 | 794 | 18,900 |
| 2025/06/02 | 800 | 801 | 788 | 792 | 24,000 |
| 2025/05/30 | 804 | 819 | 800 | 800 | 39,600 |
| 2025/05/29 | 831 | 834 | 818 | 819 | 22,500 |
| 2025/05/28 | 833 | 838 | 825 | 825 | 19,400 |
| 2025/05/27 | 823 | 833 | 823 | 825 | 28,700 |
| 2025/05/26 | 822 | 832 | 820 | 820 | 19,800 |
| 2025/05/23 | 813 | 827 | 812 | 816 | 29,300 |
| 2025/05/22 | 823 | 832 | 816 | 820 | 20,600 |
| 2025/05/21 | 818 | 839 | 813 | 830 | 56,900 |
| 2025/05/20 | 808 | 831 | 808 | 819 | 35,600 |
| 2025/05/19 | 818 | 823 | 795 | 808 | 70,300 |
| 2025/05/16 | 798 | 842 | 797 | 824 | 66,100 |
| 2025/05/15 | 796 | 807 | 786 | 795 | 77,700 |
| 2025/05/14 | 795 | 803 | 779 | 797 | 132,500 |
| 2025/05/13 | 788 | 814 | 760 | 792 | 501,700 |
| 2025/05/12 | 903 | 918 | 900 | 908 | 58,000 |
| 2025/05/09 | 876 | 898 | 873 | 890 | 54,200 |
| 2025/05/08 | 923 | 923 | 845 | 873 | 209,000 |
| 2025/05/07 | 937 | 939 | 921 | 928 | 9,600 |
| 2025/05/02 | 947 | 948 | 920 | 922 | 26,000 |
| 2025/05/01 | 958 | 958 | 932 | 945 | 12,200 |
| 2025/04/30 | 955 | 955 | 928 | 947 | 24,600 |
| 2025/04/28 | 950 | 975 | 950 | 955 | 25,000 |
| 2025/04/25 | 941 | 963 | 937 | 950 | 39,400 |
| 2025/04/24 | 912 | 937 | 895 | 930 | 45,000 |
| 2025/04/23 | 878 | 901 | 861 | 897 | 27,000 |
| 2025/04/22 | 863 | 870 | 860 | 863 | 10,500 |
| 2025/04/21 | 866 | 882 | 861 | 870 | 12,700 |
| 2025/04/18 | 880 | 885 | 866 | 866 | 21,200 |
| 2025/04/17 | 841 | 865 | 841 | 865 | 21,300 |
| 2025/04/16 | 850 | 871 | 841 | 865 | 19,900 |
| 2025/04/15 | 856 | 863 | 844 | 844 | 14,000 |
| 2025/04/14 | 911 | 911 | 860 | 860 | 40,800 |
| 2025/04/11 | 846 | 884 | 813 | 881 | 75,800 |
| 2025/04/10 | 895 | 895 | 840 | 869 | 36,600 |
| 2025/04/09 | 839 | 840 | 767 | 801 | 70,300 |
| 2025/04/08 | 808 | 871 | 801 | 854 | 76,200 |
| 2025/04/07 | 827 | 852 | 782 | 782 | 145,000 |
| 2025/04/04 | 975 | 989 | 884 | 932 | 137,900 |
| 2025/04/03 | 922 | 1,007 | 922 | 994 | 166,700 |
| 2025/04/02 | 928 | 952 | 920 | 952 | 14,200 |
| 2025/04/01 | 947 | 950 | 922 | 928 | 41,200 |
| 2025/03/31 | 984 | 984 | 937 | 944 | 83,800 |
| 2025/03/28 | 988 | 1,027 | 988 | 1,001 | 18,400 |
| 2025/03/27 | 1,010 | 1,018 | 1,001 | 1,001 | 22,700 |
| 2025/03/26 | 974 | 1,025 | 974 | 1,018 | 33,700 |
| 2025/03/25 | 1,007 | 1,020 | 972 | 972 | 36,900 |
| 2025/03/24 | 995 | 998 | 966 | 994 | 129,900 |
| 2025/03/21 | 980 | 997 | 980 | 985 | 11,000 |
| 2025/03/19 | 994 | 1,008 | 980 | 980 | 28,700 |
| 2025/03/18 | 967 | 995 | 967 | 988 | 32,100 |
| 2025/03/17 | 960 | 981 | 958 | 964 | 10,500 |
| 2025/03/14 | 955 | 968 | 953 | 958 | 9,200 |
| 2025/03/13 | 938 | 977 | 938 | 957 | 8,000 |
| 2025/03/12 | 930 | 959 | 930 | 953 | 8,300 |
| 2025/03/11 | 940 | 951 | 914 | 939 | 56,900 |
| 2025/03/10 | 962 | 984 | 957 | 958 | 14,300 |
| 2025/03/07 | 964 | 977 | 951 | 961 | 13,300 |
| 2025/03/06 | 987 | 987 | 970 | 974 | 17,100 |
| 2025/03/05 | 965 | 989 | 965 | 979 | 15,700 |
| 2025/03/04 | 965 | 984 | 961 | 972 | 30,500 |
| 2025/03/03 | 973 | 983 | 952 | 976 | 42,600 |
| 2025/02/28 | 965 | 973 | 936 | 953 | 77,100 |
| 2025/02/27 | 987 | 987 | 967 | 980 | 13,300 |
| 2025/02/26 | 982 | 985 | 968 | 973 | 27,500 |
| 2025/02/25 | 966 | 1,019 | 955 | 982 | 40,200 |
| 2025/02/21 | 1,010 | 1,010 | 976 | 981 | 30,900 |
| 2025/02/20 | 1,005 | 1,027 | 995 | 995 | 56,500 |
| 2025/02/19 | 967 | 1,034 | 952 | 1,029 | 124,800 |
| 2025/02/18 | 942 | 996 | 938 | 962 | 69,500 |
| 2025/02/17 | 932 | 943 | 907 | 936 | 57,800 |
| 2025/02/14 | 936 | 940 | 915 | 917 | 37,300 |
| 2025/02/13 | 992 | 1,000 | 940 | 940 | 69,100 |
| 2025/02/12 | 871 | 993 | 871 | 993 | 308,600 |
| 2025/02/10 | 879 | 892 | 870 | 886 | 50,300 |
| 2025/02/07 | 868 | 890 | 867 | 879 | 22,100 |
| 2025/02/06 | 852 | 890 | 852 | 874 | 77,800 |
| 2025/02/05 | 851 | 855 | 839 | 841 | 13,800 |
| 2025/02/04 | 847 | 872 | 835 | 854 | 38,600 |
| 2025/02/03 | 800 | 872 | 786 | 847 | 117,600 |
| 2025/01/31 | 800 | 809 | 783 | 797 | 37,400 |
| 2025/01/30 | 800 | 801 | 789 | 799 | 27,200 |
| 2025/01/29 | 816 | 817 | 798 | 804 | 50,800 |
| 2025/01/28 | 821 | 825 | 816 | 816 | 6,700 |
| 2025/01/27 | 835 | 835 | 812 | 828 | 25,900 |
| 2025/01/24 | 820 | 836 | 819 | 835 | 24,900 |
| 2025/01/23 | 837 | 842 | 822 | 823 | 21,800 |
| 2025/01/22 | 857 | 857 | 836 | 839 | 22,500 |
| 2025/01/21 | 851 | 859 | 845 | 849 | 12,100 |
| 2025/01/20 | 825 | 859 | 825 | 848 | 25,300 |
| 2025/01/17 | 836 | 836 | 812 | 823 | 40,000 |
| 2025/01/16 | 833 | 851 | 823 | 833 | 35,900 |
| 2025/01/15 | 882 | 894 | 828 | 830 | 65,100 |
| 2025/01/14 | 845 | 888 | 845 | 873 | 139,900 |
| 2025/01/10 | 823 | 838 | 812 | 815 | 16,000 |
| 2025/01/09 | 839 | 839 | 815 | 820 | 28,500 |
| 2025/01/08 | 853 | 855 | 836 | 854 | 33,800 |
| 2025/01/07 | 856 | 868 | 829 | 845 | 48,400 |
| 2025/01/06 | 818 | 848 | 813 | 843 | 56,300 |
| 2024/12/30 | 815 | 820 | 791 | 804 | 56,400 |
| 2024/12/27 | 784 | 791 | 777 | 785 | 22,600 |
| 2024/12/26 | 778 | 785 | 767 | 770 | 31,600 |
| 2024/12/25 | 779 | 780 | 768 | 780 | 32,100 |
| 2024/12/24 | 796 | 796 | 774 | 774 | 81,700 |
| 2024/12/23 | 792 | 807 | 789 | 799 | 48,400 |
| 2024/12/20 | 777 | 790 | 776 | 784 | 28,600 |
| 2024/12/19 | 777 | 789 | 770 | 776 | 47,100 |
| 2024/12/18 | 770 | 792 | 767 | 788 | 55,000 |
| 2024/12/17 | 786 | 791 | 773 | 773 | 59,300 |
| 2024/12/16 | 800 | 800 | 776 | 780 | 69,900 |
| 2024/12/13 | 798 | 828 | 795 | 806 | 58,400 |
| 2024/12/12 | 830 | 835 | 801 | 801 | 84,200 |
| 2024/12/11 | 814 | 823 | 808 | 815 | 27,700 |
| 2024/12/10 | 814 | 832 | 814 | 816 | 40,600 |
| 2024/12/09 | 830 | 855 | 804 | 811 | 74,700 |
| 2024/12/06 | 838 | 838 | 819 | 830 | 20,700 |
| 2024/12/05 | 835 | 845 | 833 | 837 | 26,600 |
| 2024/12/04 | 870 | 870 | 833 | 833 | 61,200 |
| 2024/12/03 | 867 | 879 | 866 | 872 | 48,300 |
| 2024/12/02 | 866 | 878 | 847 | 852 | 46,200 |
| 2024/11/29 | 895 | 895 | 868 | 870 | 50,800 |
| 2024/11/28 | 880 | 905 | 880 | 900 | 56,000 |
| 2024/11/27 | 870 | 896 | 863 | 886 | 52,800 |
| 2024/11/26 | 898 | 898 | 866 | 870 | 54,000 |
| 2024/11/25 | 873 | 898 | 868 | 887 | 59,600 |
| 2024/11/22 | 839 | 862 | 839 | 844 | 40,800 |
| 2024/11/21 | 861 | 861 | 815 | 839 | 87,400 |
| 2024/11/20 | 852 | 875 | 850 | 865 | 42,700 |
| 2024/11/19 | 850 | 870 | 849 | 851 | 28,100 |
| 2024/11/18 | 849 | 872 | 841 | 847 | 32,500 |
| 2024/11/15 | 855 | 865 | 830 | 841 | 96,200 |
| 2024/11/14 | 893 | 939 | 820 | 855 | 161,900 |
| 2024/11/13 | 786 | 930 | 786 | 902 | 651,800 |
| 2024/11/12 | 736 | 795 | 736 | 795 | 121,800 |
| 2024/11/11 | 709 | 709 | 685 | 695 | 31,400 |
| 2024/11/08 | 714 | 714 | 701 | 709 | 12,200 |
| 2024/11/07 | 715 | 725 | 700 | 709 | 29,800 |
| 2024/11/06 | 714 | 721 | 706 | 715 | 27,600 |
| 2024/11/05 | 711 | 721 | 703 | 714 | 16,000 |
| 2024/11/01 | 724 | 724 | 713 | 718 | 13,400 |
| 2024/10/31 | 732 | 741 | 728 | 739 | 22,300 |
| 2024/10/30 | 740 | 745 | 730 | 731 | 15,600 |
| 2024/10/29 | 727 | 740 | 721 | 730 | 16,900 |
| 2024/10/28 | 697 | 738 | 697 | 729 | 37,400 |
| 2024/10/25 | 718 | 721 | 694 | 698 | 37,600 |
| 2024/10/24 | 717 | 727 | 705 | 719 | 22,400 |
| 2024/10/23 | 755 | 755 | 725 | 728 | 42,800 |
| 2024/10/22 | 775 | 782 | 755 | 756 | 29,900 |
| 2024/10/21 | 753 | 774 | 753 | 771 | 11,200 |
| 2024/10/18 | 761 | 771 | 757 | 758 | 23,900 |
| 2024/10/17 | 767 | 775 | 759 | 760 | 16,000 |
| 2024/10/16 | 763 | 773 | 758 | 768 | 23,100 |
| 2024/10/15 | 751 | 774 | 751 | 766 | 30,500 |
| 2024/10/11 | 750 | 768 | 747 | 747 | 14,900 |
| 2024/10/10 | 760 | 768 | 750 | 754 | 30,000 |
| 2024/10/09 | 757 | 772 | 742 | 765 | 36,700 |
| 2024/10/08 | 762 | 789 | 758 | 759 | 59,200 |
| 2024/10/07 | 814 | 818 | 757 | 766 | 134,300 |