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
2007/12/27 68 75 68 73 32,000
2007/12/26 77 77 70 71 9,000
2007/12/25 74 75 71 75 17,000
2007/12/21 75 80 70 75 18,000
2007/12/20 86 91 69 80 80,000
2007/12/19 93 93 91 91 6,000
2007/12/18 92 96 92 96 3,000
2007/12/14 95 98 92 98 10,000
2007/12/13 95 100 95 100 5,000
2007/12/12 93 103 93 103 9,000
2007/12/10 95 98 95 97 9,000
2007/12/07 96 96 96 96 1,000
2007/12/06 96 98 96 98 5,000
2007/12/05 97 98 97 98 2,000
2007/12/04 96 98 96 98 3,000
2007/11/30 93 99 91 91 16,000
2007/11/29 94 97 94 97 8,000
2007/11/28 92 95 92 94 10,000
2007/11/26 100 100 100 100 2,000
2007/11/22 93 93 88 88 9,000
2007/11/21 91 91 90 90 3,000
2007/11/20 89 89 89 89 1,000
2007/11/19 93 95 93 94 8,000
2007/11/16 99 99 97 97 3,000
2007/11/15 99 99 98 98 3,000
2007/11/14 96 100 96 100 8,000
2007/11/13 95 101 95 101 5,000
2007/11/12 94 98 92 92 7,000
2007/11/08 115 115 115 115 1,000
2007/11/07 110 110 110 110 1,000
2007/11/02 113 113 113 113 1,000
2007/11/01 110 110 110 110 1,000
2007/10/31 107 112 107 112 2,000
2007/10/30 112 112 112 112 1,000
2007/10/29 111 116 110 110 5,000
2007/10/26 117 117 112 116 7,000
2007/10/25 118 118 115 115 3,000
2007/10/24 114 114 114 114 1,000
2007/10/22 116 119 116 119 7,000
2007/10/19 117 121 117 121 6,000
2007/10/18 114 114 114 114 1,000
2007/10/17 111 111 111 111 3,000
2007/10/16 113 113 111 111 5,000
2007/10/15 111 117 111 117 4,000
2007/10/12 116 116 109 109 17,000
2007/10/11 112 118 112 118 3,000
2007/10/10 113 113 113 113 1,000
2007/10/09 117 117 117 117 1,000
2007/10/05 110 112 110 112 3,000
2007/10/04 109 110 105 110 6,000
2007/10/03 107 115 106 115 7,000
2007/10/02 103 108 103 108 12,000
2007/10/01 102 102 100 101 3,000
2007/09/28 102 102 102 102 1,000
2007/09/27 100 102 100 101 7,000
2007/09/26 98 99 98 99 3,000
2007/09/25 97 97 97 97 1,000
2007/09/20 96 98 96 98 6,000
2007/09/19 95 96 95 96 9,000
2007/09/18 100 100 100 100 10,000
2007/09/14 100 101 100 101 5,000
2007/09/13 102 103 100 101 16,000
2007/09/12 105 109 102 109 7,000
2007/09/11 105 105 104 105 5,000
2007/09/10 106 106 106 106 2,000
2007/09/07 106 108 106 108 4,000
2007/09/06 107 115 105 109 23,000
2007/09/05 110 110 108 109 6,000
2007/09/04 110 110 110 110 15,000
2007/09/03 110 113 109 110 17,000
2007/08/31 111 114 111 113 3,000
2007/08/30 115 118 115 115 8,000
2007/08/28 109 110 109 110 7,000
2007/08/27 116 116 116 116 1,000
2007/08/23 112 112 112 112 1,000
2007/08/22 107 114 103 114 21,000
2007/08/21 107 108 106 106 6,000
2007/08/20 115 115 102 107 22,000
2007/08/17 121 121 111 114 13,000
2007/08/14 125 125 121 125 3,000
2007/08/13 122 122 122 122 2,000
2007/08/10 124 124 120 120 7,000
2007/08/09 126 126 126 126 1,000
2007/08/08 123 126 123 126 5,000
2007/08/07 126 128 126 128 3,000
2007/08/03 126 129 126 129 5,000
2007/08/01 132 132 132 132 1,000
2007/07/31 132 132 126 130 4,000
2007/07/30 131 131 131 131 1,000
2007/07/27 128 128 123 128 13,000
2007/07/26 130 130 129 129 4,000
2007/07/25 129 131 129 131 2,000
2007/07/24 133 133 133 133 1,000
2007/07/23 133 133 133 133 2,000
2007/07/20 132 133 132 133 13,000
2007/07/19 135 135 132 134 31,000
2007/07/18 140 140 132 135 48,000
2007/07/17 136 140 135 140 19,000
2007/07/13 141 141 136 136 24,000
2007/07/12 140 140 138 140 20,000
2007/07/11 139 142 138 141 34,000
2007/07/10 142 142 138 140 51,000
2007/07/09 140 154 138 141 469,000
2007/07/06 139 140 137 140 43,000
2007/07/05 141 147 138 139 234,000
2007/07/04 140 140 136 140 86,000
2007/07/03 144 148 138 138 162,000
2007/07/02 127 170 127 149 1,724,000
2007/06/29 128 128 125 125 9,000
2007/06/28 128 128 128 128 2,000
2007/06/27 128 128 127 127 7,000
2007/06/26 128 128 127 127 8,000
2007/06/25 133 133 128 129 14,000
2007/06/22 130 131 130 130 3,000
2007/06/21 130 130 128 128 6,000
2007/06/20 130 130 129 129 2,000
2007/06/19 131 131 131 131 1,000
2007/06/18 130 130 129 130 7,000
2007/06/15 133 133 133 133 2,000
2007/06/14 129 133 128 133 3,000
2007/06/13 127 127 127 127 1,000
2007/06/12 128 128 127 127 4,000
2007/06/11 129 129 128 128 7,000
2007/06/08 127 127 127 127 1,000
2007/06/07 129 134 129 129 18,000
2007/06/06 124 128 123 128 36,000
2007/06/05 125 125 123 124 4,000
2007/06/04 125 127 125 127 4,000
2007/06/01 124 125 123 125 8,000
2007/05/31 126 127 125 125 5,000
2007/05/30 125 126 125 125 9,000
2007/05/29 123 123 122 123 8,000
2007/05/28 125 125 120 123 13,000
2007/05/25 120 120 119 120 8,000
2007/05/23 123 123 120 120 2,000
2007/05/21 120 124 119 124 19,000
2007/05/18 125 125 122 124 9,000
2007/05/17 123 128 123 126 28,000
2007/05/15 121 121 120 120 2,000
2007/05/14 122 122 121 121 7,000
2007/05/11 123 123 121 121 6,000
2007/05/10 120 122 120 122 14,000
2007/05/09 122 126 122 124 21,000
2007/05/08 120 126 120 126 11,000
2007/05/07 119 123 119 123 7,000
2007/05/02 123 123 123 123 1,000
2007/05/01 121 121 121 121 1,000
2007/04/27 124 124 117 117 11,000
2007/04/26 115 120 115 120 12,000
2007/04/25 124 124 124 124 1,000
2007/04/24 120 122 120 120 5,000
2007/04/23 122 123 120 121 15,000
2007/04/20 124 124 124 124 3,000
2007/04/19 122 125 122 122 4,000
2007/04/18 122 122 122 122 1,000
2007/04/17 124 124 124 124 2,000
2007/04/16 124 124 121 121 8,000
2007/04/13 125 125 125 125 2,000
2007/04/12 125 127 125 127 3,000
2007/04/11 125 127 125 125 4,000
2007/04/10 128 129 125 125 34,000
2007/04/09 123 138 123 127 193,000
2007/04/06 125 125 121 121 23,000
2007/04/05 124 125 124 125 2,000
2007/04/04 124 125 124 124 4,000
2007/04/03 123 123 123 123 3,000
2007/04/02 127 127 125 125 17,000
2007/03/30 127 127 127 127 2,000
2007/03/29 130 130 128 128 3,000
2007/03/28 128 128 128 128 3,000
2007/03/27 127 127 127 127 1,000
2007/03/26 128 128 128 128 4,000
2007/03/23 128 128 127 127 5,000
2007/03/22 129 129 126 129 28,000
2007/03/20 130 130 126 127 15,000
2007/03/19 127 129 127 128 11,000
2007/03/16 133 134 130 130 21,000
2007/03/15 133 135 133 134 11,000
2007/03/14 134 135 132 133 11,000
2007/03/13 138 139 137 137 16,000
2007/03/12 134 136 134 136 2,000
2007/03/09 137 138 135 135 19,000
2007/03/08 136 137 136 137 5,000
2007/03/07 135 135 134 135 23,000
2007/03/06 131 133 131 133 12,000
2007/03/05 132 132 130 130 29,000
2007/03/02 135 135 131 134 32,000
2007/03/01 140 140 136 138 17,000
2007/02/28 132 140 132 139 59,000
2007/02/27 147 147 147 147 3,000
2007/02/26 148 149 146 146 22,000
2007/02/23 147 148 146 147 29,000
2007/02/22 146 146 144 144 2,000
2007/02/21 144 144 143 143 6,000
2007/02/20 146 146 143 144 14,000
2007/02/19 149 149 144 144 45,000
2007/02/16 142 146 141 146 24,000
2007/02/15 145 145 140 141 36,000
2007/02/14 146 146 143 145 17,000
2007/02/13 155 157 145 149 121,000
2007/02/09 140 145 137 145 51,000
2007/02/08 141 143 139 140 17,000
2007/02/07 142 145 142 143 29,000
2007/02/06 146 147 142 146 34,000
2007/02/05 141 146 138 144 49,000
2007/02/02 139 143 138 142 18,000
2007/02/01 138 139 138 139 6,000
2007/01/31 138 140 138 139 6,000
2007/01/30 138 139 138 138 15,000
2007/01/29 142 142 140 140 10,000
2007/01/26 143 144 138 144 38,000
2007/01/25 156 159 142 146 123,000
2007/01/24 138 160 138 152 633,000
2007/01/23 137 137 133 134 14,000
2007/01/22 138 139 136 136 54,000
2007/01/19 132 135 130 133 39,000
2007/01/18 127 132 127 131 39,000
2007/01/17 126 126 126 126 18,000
2007/01/16 126 126 125 126 13,000
2007/01/15 125 125 125 125 6,000
2007/01/12 125 125 123 125 44,000
2007/01/11 126 127 125 125 8,000
2007/01/10 127 127 124 125 43,000
2007/01/09 127 127 126 126 10,000
2007/01/05 130 130 127 127 20,000
2007/01/04 129 130 129 130 2,000

このページの先頭へ