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
2004/12/30 124 124 124 124 1,000
2004/12/29 123 124 123 124 4,000
2004/12/27 124 124 120 124 8,000
2004/12/24 124 124 124 124 8,000
2004/12/22 124 126 124 124 13,000
2004/12/21 125 128 124 124 26,000
2004/12/20 124 125 123 124 24,000
2004/12/17 117 123 117 123 45,000
2004/12/16 122 122 119 119 7,000
2004/12/15 118 127 116 123 35,000
2004/12/14 124 124 119 123 19,000
2004/12/13 124 125 119 125 14,000
2004/12/10 118 121 116 121 41,000
2004/12/09 116 116 116 116 4,000
2004/12/08 123 123 116 121 23,000
2004/12/07 123 125 119 125 16,000
2004/12/06 119 123 114 122 44,000
2004/12/03 116 116 115 115 27,000
2004/12/02 116 116 113 113 20,000
2004/12/01 115 116 112 113 14,000
2004/11/30 114 118 114 115 20,000
2004/11/29 115 115 113 113 5,000
2004/11/26 112 114 112 112 12,000
2004/11/25 116 116 112 113 13,000
2004/11/24 115 116 111 111 42,000
2004/11/22 116 116 111 113 34,000
2004/11/19 116 120 114 115 34,000
2004/11/18 118 120 113 115 49,000
2004/11/17 117 120 111 119 79,000
2004/11/16 127 127 108 116 152,000
2004/11/15 145 145 125 127 151,000
2004/11/12 139 170 117 142 717,000
2004/11/11 108 130 108 124 99,000
2004/11/10 104 107 104 104 15,000
2004/11/09 104 105 103 103 11,000
2004/11/08 100 104 100 104 9,000
2004/11/05 99 100 99 100 2,000
2004/11/04 101 101 97 101 22,000
2004/11/02 95 95 95 95 2,000
2004/10/29 99 99 95 99 11,000
2004/10/28 99 99 99 99 3,000
2004/10/27 95 95 95 95 5,000
2004/10/26 97 97 93 95 26,000
2004/10/25 100 100 97 97 3,000
2004/10/22 100 100 100 100 5,000
2004/10/21 97 97 97 97 2,000
2004/10/20 102 102 97 97 3,000
2004/10/19 99 103 99 102 10,000
2004/10/18 101 101 99 99 4,000
2004/10/15 98 98 98 98 11,000
2004/10/14 102 102 102 102 1,000
2004/10/13 103 104 91 102 28,000
2004/10/12 104 104 103 103 11,000
2004/10/06 108 108 108 108 5,000
2004/10/04 109 109 108 108 4,000
2004/10/01 98 103 98 103 6,000
2004/09/30 98 98 98 98 4,000
2004/09/29 97 97 97 97 1,000
2004/09/28 100 100 98 98 15,000
2004/09/27 101 101 101 101 10,000
2004/09/24 102 102 97 100 11,000
2004/09/22 101 101 100 100 2,000
2004/09/21 103 103 102 102 7,000
2004/09/17 108 108 104 104 10,000
2004/09/16 105 105 104 104 9,000
2004/09/15 104 104 104 104 5,000
2004/09/14 103 110 103 105 9,000
2004/09/13 103 105 103 105 8,000
2004/09/10 105 107 105 107 4,000
2004/09/09 105 105 105 105 2,000
2004/09/08 105 105 105 105 5,000
2004/09/07 105 105 104 104 7,000
2004/09/06 108 108 105 105 5,000
2004/09/03 108 108 108 108 5,000
2004/09/02 106 106 104 105 11,000
2004/09/01 106 106 106 106 2,000
2004/08/31 106 106 106 106 2,000
2004/08/30 108 108 108 108 3,000
2004/08/27 107 107 107 107 2,000
2004/08/26 107 107 107 107 2,000
2004/08/23 105 105 105 105 7,000
2004/08/19 113 113 111 111 2,000
2004/08/17 110 110 110 110 10,000
2004/08/16 106 106 106 106 2,000
2004/08/12 105 105 105 105 1,000
2004/08/09 104 104 104 104 2,000
2004/08/05 99 111 99 111 22,000
2004/08/04 101 102 96 102 18,000
2004/08/03 106 108 105 105 21,000
2004/08/02 115 115 111 111 5,000
2004/07/30 110 115 110 111 17,000
2004/07/29 118 118 112 116 10,000
2004/07/28 115 120 115 120 8,000
2004/07/27 120 120 120 120 4,000
2004/07/23 131 133 131 133 8,000
2004/07/22 129 129 129 129 1,000
2004/07/21 127 130 127 129 9,000
2004/07/20 128 128 127 127 4,000
2004/07/16 130 131 130 130 11,000
2004/07/15 129 130 127 130 9,000
2004/07/14 132 132 131 132 11,000
2004/07/13 123 130 121 130 30,000
2004/07/12 126 127 126 127 4,000
2004/07/09 131 131 126 126 3,000
2004/07/07 124 124 124 124 2,000
2004/07/06 132 132 124 125 18,000
2004/07/05 135 135 134 135 9,000
2004/07/02 135 138 134 135 31,000
2004/07/01 135 137 131 137 35,000
2004/06/30 126 130 126 130 25,000
2004/06/29 123 124 122 124 17,000
2004/06/28 120 122 120 122 13,000
2004/06/25 120 120 120 120 12,000
2004/06/24 124 124 120 120 26,000
2004/06/23 120 121 120 121 12,000
2004/06/22 121 121 119 119 13,000
2004/06/21 127 127 124 124 6,000
2004/06/18 124 125 124 124 8,000
2004/06/17 122 127 122 127 14,000
2004/06/16 128 128 126 128 11,000
2004/06/15 131 133 128 128 13,000
2004/06/14 121 130 121 130 15,000
2004/06/11 120 121 120 121 7,000
2004/06/10 120 122 120 120 5,000
2004/06/09 121 121 120 120 9,000
2004/06/08 123 123 120 121 20,000
2004/06/07 120 123 120 120 20,000
2004/06/04 119 124 119 120 19,000
2004/06/03 120 120 120 120 25,000
2004/06/02 123 123 122 122 3,000
2004/06/01 123 123 122 122 5,000
2004/05/31 120 120 120 120 2,000
2004/05/28 127 128 127 128 3,000
2004/05/27 127 127 127 127 3,000
2004/05/26 120 127 119 127 20,000
2004/05/25 130 130 120 120 20,000
2004/05/24 143 143 127 127 10,000
2004/05/21 135 145 135 145 10,000
2004/05/20 129 129 127 127 5,000
2004/05/19 120 125 120 125 10,000
2004/05/18 115 115 112 112 10,000
2004/05/17 120 120 120 120 5,000
2004/05/14 126 126 120 120 31,000
2004/05/13 126 126 121 125 21,000
2004/05/12 118 125 118 125 11,000
2004/05/11 130 130 117 118 19,000
2004/05/10 146 146 136 139 27,000
2004/05/07 140 141 140 140 18,000
2004/05/06 140 150 140 140 12,000
2004/04/30 142 144 138 142 10,000
2004/04/28 138 140 136 140 18,000
2004/04/27 140 140 136 136 21,000
2004/04/26 140 142 138 141 13,000
2004/04/23 144 144 140 144 15,000
2004/04/22 143 145 140 140 25,000
2004/04/21 148 148 136 144 12,000
2004/04/20 150 150 148 148 10,000
2004/04/19 160 160 154 154 11,000
2004/04/16 163 164 154 160 13,000
2004/04/15 160 163 151 163 33,000
2004/04/14 165 170 160 160 58,000
2004/04/13 151 170 151 160 109,000
2004/04/12 150 151 143 149 22,000
2004/04/09 153 153 141 151 47,000
2004/04/08 151 151 149 151 13,000
2004/04/07 148 150 140 150 33,000
2004/04/06 153 153 140 147 33,000
2004/04/05 149 154 144 154 33,000
2004/04/02 140 147 140 147 9,000
2004/04/01 145 149 140 140 40,000
2004/03/31 139 154 139 149 92,000
2004/03/30 136 140 132 139 48,000
2004/03/29 137 139 133 133 66,000
2004/03/26 146 146 136 145 50,000
2004/03/25 150 151 141 144 29,000
2004/03/24 140 151 139 151 53,000
2004/03/23 140 140 135 135 28,000
2004/03/22 146 146 134 140 26,000
2004/03/19 143 150 134 143 45,000
2004/03/18 159 163 138 139 145,000
2004/03/17 166 170 152 155 145,000
2004/03/16 147 168 144 165 208,000
2004/03/15 158 160 130 137 243,000
2004/03/12 155 180 145 152 346,000
2004/03/11 159 202 146 168 325,000
2004/03/10 118 158 118 158 421,000
2004/03/09 108 115 105 108 131,000
2004/03/08 90 118 90 108 117,000
2004/03/05 90 93 88 90 44,000
2004/03/04 75 90 75 88 83,000
2004/03/03 78 78 76 77 14,000
2004/03/02 80 80 77 77 36,000
2004/03/01 78 82 78 80 12,000
2004/02/27 77 82 77 82 19,000
2004/02/26 82 82 75 80 43,000
2004/02/25 83 83 79 79 19,000
2004/02/24 88 90 85 85 48,000
2004/02/23 87 89 79 89 29,000
2004/02/20 78 89 78 82 66,000
2004/02/19 75 78 74 78 39,000
2004/02/17 76 76 73 73 6,000
2004/02/16 75 75 75 75 4,000
2004/02/13 73 73 73 73 9,000
2004/02/12 73 74 73 73 8,000
2004/02/10 73 73 73 73 6,000
2004/02/09 75 75 73 74 9,000
2004/02/06 75 75 75 75 6,000
2004/02/05 74 74 73 73 12,000
2004/02/04 74 76 74 74 27,000
2004/02/03 75 76 73 76 25,000
2004/02/02 77 77 74 74 11,000
2004/01/30 78 78 73 76 66,000
2004/01/29 77 77 77 77 4,000
2004/01/28 75 75 75 75 8,000
2004/01/27 76 76 76 76 3,000
2004/01/26 75 79 73 73 19,000
2004/01/23 76 76 75 75 4,000
2004/01/22 76 77 73 77 19,000
2004/01/21 80 80 75 76 15,000
2004/01/20 80 80 78 80 8,000
2004/01/19 75 79 75 79 9,000
2004/01/16 76 77 70 73 7,000
2004/01/15 72 76 72 76 9,000
2004/01/14 72 73 72 72 6,000
2004/01/13 71 72 71 72 11,000
2004/01/09 72 72 70 72 18,000
2004/01/08 70 70 70 70 10,000
2004/01/07 70 70 70 70 4,000
2004/01/06 70 70 70 70 8,000
2004/01/05 69 70 69 69 7,000

このページの先頭へ