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
1989/12/29 0 3,950 3,950 3,950 3,000
1989/12/28 0 3,750 3,600 3,750 10,000
1989/12/27 0 3,500 3,390 3,500 16,000
1989/12/26 0 3,390 3,390 3,390 3,000
1989/12/25 0 3,400 3,400 3,400 7,000
1989/12/22 0 3,490 3,450 3,450 10,000
1989/12/21 0 3,400 3,320 3,400 8,000
1989/12/20 0 3,300 3,250 3,300 27,000
1989/12/19 0 3,200 3,140 3,200 25,000
1989/12/18 0 3,200 2,950 3,200 20,000
1989/12/15 0 2,950 2,880 2,950 9,000
1989/12/14 0 2,900 2,860 2,900 6,000
1989/12/13 0 2,890 2,850 2,890 3,000
1989/12/11 0 2,950 2,840 2,950 6,000
1989/12/08 0 2,840 2,840 2,840 1,000
1989/12/06 0 2,850 2,850 2,850 2,000
1989/12/04 0 2,850 2,850 2,850 2,000
1989/12/01 0 2,880 2,880 2,880 2,000
1989/11/28 0 2,900 2,900 2,900 1,000
1989/11/24 0 2,980 2,800 2,800 7,000
1989/11/22 0 2,910 2,900 2,900 6,000
1989/11/21 0 2,900 2,850 2,850 6,000
1989/11/20 0 2,900 2,900 2,900 2,000
1989/11/17 0 2,850 2,840 2,850 4,000
1989/11/15 0 2,800 2,800 2,800 3,000
1989/11/13 0 2,800 2,600 2,800 5,000
1989/11/10 0 2,800 2,600 2,800 4,000
1989/11/08 0 2,600 2,580 2,600 2,000
1989/10/31 0 2,800 2,800 2,800 2,000
1989/10/30 0 2,810 2,800 2,800 25,000
1989/10/27 0 2,800 2,800 2,800 1,000
1989/10/23 0 2,840 2,840 2,840 1,000
1989/10/20 0 2,710 2,600 2,710 2,000
1989/10/19 0 2,620 2,620 2,620 3,000
1989/10/12 0 2,700 2,700 2,700 1,000
1989/10/11 0 2,760 2,700 2,700 3,000
1989/10/09 0 2,740 2,740 2,740 3,000
1989/10/05 0 2,710 2,710 2,710 1,000
1989/09/28 0 2,840 2,830 2,840 3,000
1989/09/25 0 2,840 2,840 2,840 1,000
1989/09/22 0 2,800 2,800 2,800 2,000
1989/09/20 0 2,880 2,840 2,880 4,000
1989/09/08 0 2,950 2,850 2,950 3,000
1989/09/07 0 2,900 2,800 2,900 4,000
1989/09/06 0 3,000 2,800 3,000 13,000
1989/09/04 0 2,800 2,800 2,800 8,000
1989/09/01 0 2,800 2,800 2,800 4,000
1989/08/30 0 2,800 2,800 2,800 6,000
1989/08/29 0 2,810 2,800 2,800 6,000
1989/08/28 0 2,860 2,800 2,860 8,000
1989/08/22 0 2,710 2,710 2,710 2,000
1989/08/21 0 2,700 2,700 2,700 5,000
1989/08/16 0 2,650 2,650 2,650 2,000
1989/08/15 0 2,650 2,650 2,650 1,000
1989/08/11 0 2,650 2,650 2,650 2,000
1989/08/10 0 2,660 2,660 2,660 1,000
1989/08/08 0 2,650 2,650 2,650 2,000
1989/08/04 0 2,650 2,650 2,650 1,000
1989/08/03 0 2,630 2,630 2,630 1,000
1989/08/02 0 2,630 2,600 2,630 3,000
1989/08/01 0 2,640 2,640 2,640 1,000
1989/07/26 0 2,650 2,620 2,650 2,000
1989/07/25 0 2,610 2,600 2,610 3,000
1989/07/21 0 2,600 2,600 2,600 1,000
1989/07/20 0 2,650 2,600 2,600 11,000
1989/07/18 0 2,650 2,640 2,640 11,000
1989/07/14 0 2,650 2,650 2,650 3,000
1989/07/13 0 2,650 2,600 2,600 3,000
1989/07/11 0 2,750 2,750 2,750 2,000
1989/07/10 0 2,750 2,740 2,750 2,000
1989/07/07 0 2,740 2,700 2,740 4,000
1989/07/06 0 2,700 2,650 2,650 6,000
1989/07/05 0 2,700 2,650 2,700 2,000
1989/07/04 0 2,650 2,650 2,650 1,000
1989/06/29 0 2,600 2,600 2,600 2,000
1989/06/28 0 2,790 2,700 2,790 7,000
1989/06/27 0 2,700 2,700 2,700 4,000
1989/06/26 0 2,770 2,750 2,750 3,000
1989/06/23 0 2,600 2,600 2,600 2,000
1989/06/22 0 2,700 2,600 2,700 2,000
1989/06/19 0 2,660 2,600 2,660 4,000
1989/06/15 0 2,600 2,600 2,600 4,000
1989/06/14 0 2,650 2,610 2,610 5,000
1989/06/13 0 2,650 2,600 2,650 3,000
1989/06/12 0 2,600 2,600 2,600 3,000
1989/06/09 0 2,600 2,600 2,600 2,000
1989/06/08 0 2,610 2,610 2,610 2,000
1989/06/07 0 2,650 2,650 2,650 5,000
1989/06/06 0 2,650 2,650 2,650 4,000
1989/06/05 0 2,650 2,650 2,650 1,000
1989/06/02 0 2,700 2,660 2,700 16,000
1989/05/31 0 2,700 2,700 2,700 1,000
1989/05/30 0 2,700 2,700 2,700 2,000
1989/05/29 0 2,770 2,770 2,770 9,000
1989/05/26 0 2,700 2,700 2,700 6,000
1989/05/25 0 2,700 2,650 2,700 6,000
1989/05/24 0 2,650 2,650 2,650 17,000
1989/05/23 0 2,650 2,650 2,650 2,000
1989/05/22 0 2,610 2,610 2,610 1,000
1989/05/19 0 2,690 2,690 2,690 5,000
1989/05/18 0 2,700 2,690 2,700 2,000
1989/05/17 0 2,700 2,700 2,700 2,000
1989/05/16 0 2,700 2,620 2,680 11,000
1989/05/12 0 2,650 2,600 2,650 5,000
1989/05/10 0 2,600 2,600 2,600 4,000
1989/05/09 0 2,690 2,690 2,690 5,000
1989/05/02 0 2,690 2,690 2,690 1,000
1989/05/01 0 2,700 2,690 2,690 12,000
1989/04/28 0 2,670 2,670 2,670 3,000
1989/04/27 0 2,670 2,650 2,670 12,000
1989/04/26 0 2,680 2,670 2,680 8,000
1989/04/25 0 2,670 2,650 2,670 7,000
1989/04/24 0 2,660 2,660 2,660 1,000
1989/04/21 0 2,650 2,650 2,650 4,000
1989/04/20 0 2,650 2,650 2,650 28,000
1989/04/19 0 2,630 2,610 2,610 8,000
1989/04/18 0 2,590 2,590 2,590 2,000
1989/04/17 0 2,590 2,590 2,590 5,000
1989/04/14 0 2,580 2,580 2,580 8,000
1989/04/13 0 2,580 2,580 2,580 6,000
1989/04/12 0 2,580 2,580 2,580 1,000
1989/04/11 0 2,580 2,580 2,580 4,000
1989/04/10 0 2,580 2,580 2,580 2,000
1989/04/07 0 2,580 2,580 2,580 3,000
1989/04/05 0 2,580 2,500 2,580 3,000
1989/04/04 0 2,580 2,500 2,580 6,000
1989/04/03 0 2,580 2,580 2,580 3,000
1989/03/31 0 2,600 2,600 2,600 2,000
1989/03/30 0 2,600 2,600 2,600 1,000
1989/03/29 0 2,600 2,380 2,600 4,000
1989/03/27 0 2,490 2,490 2,490 3,000
1989/03/24 0 2,580 2,490 2,490 8,000
1989/03/23 0 2,600 2,490 2,600 10,000
1989/03/22 0 2,600 2,560 2,560 6,000
1989/03/20 0 2,590 2,490 2,490 13,000
1989/03/17 0 2,600 2,600 2,600 3,000
1989/03/16 0 2,610 2,590 2,590 12,000
1989/03/15 0 2,600 2,600 2,600 7,000
1989/03/14 0 2,600 2,590 2,600 5,000
1989/03/13 0 2,590 2,560 2,560 6,000
1989/03/10 0 2,600 2,600 2,600 5,000
1989/03/09 0 2,580 2,580 2,580 1,000
1989/03/08 0 2,560 2,560 2,560 3,000
1989/03/07 0 2,560 2,560 2,560 5,000
1989/03/06 0 2,550 2,550 2,550 4,000
1989/03/03 0 2,540 2,540 2,540 6,000
1989/03/02 0 2,560 2,560 2,560 5,000
1989/03/01 0 2,580 2,560 2,560 22,000
1989/02/28 0 2,600 2,560 2,560 5,000
1989/02/27 0 2,520 2,520 2,520 2,000
1989/02/23 0 2,520 2,400 2,520 5,000
1989/02/22 0 2,560 2,410 2,410 19,000
1989/02/21 0 2,620 2,400 2,620 10,000
1989/02/20 0 2,600 2,540 2,600 9,000
1989/02/17 0 2,530 2,450 2,530 3,000
1989/02/16 0 2,400 2,300 2,400 8,000
1989/02/15 0 2,300 2,300 2,300 1,000
1989/02/14 0 2,400 2,400 2,400 8,000
1989/02/13 0 2,400 2,400 2,400 5,000
1989/02/10 0 2,350 2,350 2,350 5,000
1989/02/09 0 2,400 2,400 2,400 2,000
1989/02/08 0 2,400 2,400 2,400 6,000
1989/02/07 0 2,400 2,400 2,400 3,000
1989/02/06 0 2,400 2,400 2,400 1,000
1989/02/03 0 2,450 2,400 2,400 13,000
1989/02/02 0 2,500 2,500 2,500 5,000
1989/02/01 0 2,550 2,500 2,550 7,000
1989/01/31 0 2,500 2,500 2,500 7,000
1989/01/30 0 2,500 2,500 2,500 5,000
1989/01/27 0 2,520 2,400 2,520 9,000
1989/01/25 0 2,480 2,480 2,480 1,000
1989/01/23 0 2,480 2,390 2,480 5,000
1989/01/19 0 2,540 2,500 2,540 8,000
1989/01/17 0 2,600 2,400 2,600 7,000
1989/01/12 0 2,550 2,480 2,520 5,000
1989/01/11 0 2,520 2,500 2,520 10,000
1989/01/10 0 2,600 2,570 2,600 5,000
1989/01/09 0 2,550 2,500 2,550 4,000
1989/01/06 0 2,550 2,550 2,550 5,000
1989/01/05 0 2,650 2,480 2,650 4,000

このページの先頭へ