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
2008/12/29 32 33 32 33 4,000
2008/12/26 32 32 32 32 17,000
2008/12/25 33 33 32 32 9,000
2008/12/24 32 33 32 32 11,000
2008/12/22 33 37 31 32 163,000
2008/12/19 32 32 31 31 24,000
2008/12/18 31 32 31 32 8,000
2008/12/17 31 32 30 31 40,000
2008/12/16 31 31 30 31 26,000
2008/12/15 31 32 29 31 59,000
2008/12/12 32 32 29 30 76,000
2008/12/11 32 33 31 33 21,000
2008/12/10 33 34 32 33 17,000
2008/12/09 34 34 33 33 26,000
2008/12/08 33 34 33 34 57,000
2008/12/05 32 33 32 32 35,000
2008/12/04 35 37 32 34 128,000
2008/12/03 37 45 34 36 603,000
2008/12/02 33 33 31 32 17,000
2008/12/01 35 36 34 34 43,000
2008/11/28 36 36 35 35 12,000
2008/11/27 36 37 35 37 7,000
2008/11/26 36 38 36 38 21,000
2008/11/25 35 37 34 35 34,000
2008/11/21 34 35 33 34 25,000
2008/11/20 39 39 36 36 27,000
2008/11/19 39 39 37 38 26,000
2008/11/18 40 41 40 41 27,000
2008/11/17 38 40 38 39 27,000
2008/11/14 41 41 39 39 54,000
2008/11/13 42 42 38 41 34,000
2008/11/12 43 43 43 43 13,000
2008/11/11 43 44 43 44 16,000
2008/11/10 43 44 43 44 13,000
2008/11/07 41 44 41 43 46,000
2008/11/06 46 46 44 45 54,000
2008/11/05 45 52 45 48 259,000
2008/11/04 45 46 44 44 28,000
2008/10/31 45 45 44 45 32,000
2008/10/30 44 48 43 44 84,000
2008/10/29 45 53 43 44 395,000
2008/10/28 46 46 41 44 119,000
2008/10/27 55 61 44 45 657,000
2008/10/24 62 66 45 50 655,000
2008/10/23 43 67 43 57 2,218,000
2008/10/22 45 53 41 41 132,000
2008/10/21 47 47 45 45 6,000
2008/10/20 44 45 44 45 5,000
2008/10/17 45 45 43 45 7,000
2008/10/16 43 43 41 43 38,000
2008/10/15 47 47 45 46 39,000
2008/10/14 46 48 46 47 24,000
2008/10/10 43 43 40 41 7,000
2008/10/09 40 45 40 43 11,000
2008/10/08 40 45 35 40 28,000
2008/10/07 39 46 39 45 34,000
2008/10/06 51 51 45 48 24,000
2008/10/03 52 55 51 53 31,000
2008/10/02 54 54 54 54 19,000
2008/10/01 53 54 53 54 20,000
2008/09/30 54 55 51 55 14,000
2008/09/29 59 59 57 57 6,000
2008/09/26 60 60 59 59 10,000
2008/09/25 59 59 59 59 1,000
2008/09/24 61 61 60 60 4,000
2008/09/22 60 60 59 60 7,000
2008/09/19 62 62 57 59 12,000
2008/09/18 58 61 58 60 10,000
2008/09/17 57 62 57 62 97,000
2008/09/16 56 59 55 57 69,000
2008/09/12 59 59 58 59 14,000
2008/09/11 58 59 57 57 10,000
2008/09/10 59 59 58 59 8,000
2008/09/09 60 60 58 59 13,000
2008/09/08 55 62 55 61 32,000
2008/09/05 54 55 54 55 13,000
2008/09/04 56 56 55 56 17,000
2008/09/03 57 57 56 56 12,000
2008/09/02 54 56 54 56 11,000
2008/09/01 57 57 56 56 7,000
2008/08/29 58 58 57 57 6,000
2008/08/28 58 58 58 58 3,000
2008/08/27 59 59 57 58 7,000
2008/08/26 58 59 58 59 6,000
2008/08/25 59 64 57 59 47,000
2008/08/22 57 58 56 57 20,000
2008/08/21 57 58 57 57 8,000
2008/08/20 60 61 55 57 58,000
2008/08/19 61 72 58 59 423,000
2008/08/18 58 59 57 58 38,000
2008/08/15 61 61 59 59 78,000
2008/08/14 62 63 61 62 14,000
2008/08/13 63 64 63 64 9,000
2008/08/12 62 64 62 64 9,000
2008/08/11 62 66 60 63 103,000
2008/08/08 73 73 72 72 11,000
2008/08/07 74 74 74 74 1,000
2008/08/06 75 75 74 75 6,000
2008/08/05 74 75 74 74 12,000
2008/08/04 75 77 73 77 37,000
2008/08/01 75 76 74 76 25,000
2008/07/31 76 78 76 76 25,000
2008/07/30 77 78 76 76 10,000
2008/07/29 77 78 76 78 25,000
2008/07/28 78 78 77 77 10,000
2008/07/25 78 78 77 78 12,000
2008/07/24 77 78 76 77 18,000
2008/07/23 76 78 75 77 44,000
2008/07/22 77 77 75 75 51,000
2008/07/18 79 81 76 76 154,000
2008/07/17 78 85 77 77 307,000
2008/07/16 75 81 75 76 64,000
2008/07/15 80 80 75 76 162,000
2008/07/14 75 89 75 81 627,000
2008/07/11 75 75 74 75 30,000
2008/07/10 75 75 74 74 32,000
2008/07/09 76 76 74 74 73,000
2008/07/08 77 78 75 75 133,000
2008/07/07 79 79 74 77 200,000
2008/07/04 80 86 78 79 436,000
2008/07/03 91 96 78 81 1,250,000
2008/07/02 76 103 76 101 3,998,000
2008/07/01 72 73 72 73 10,000
2008/06/30 73 73 71 72 18,000
2008/06/27 75 75 73 73 18,000
2008/06/26 77 78 77 78 19,000
2008/06/25 80 80 77 78 16,000
2008/06/24 82 82 82 82 4,000
2008/06/23 81 82 81 82 8,000
2008/06/20 79 81 77 81 10,000
2008/06/19 81 81 78 79 30,000
2008/06/18 81 81 81 81 1,000
2008/06/17 81 81 78 79 15,000
2008/06/16 80 80 79 80 31,000
2008/06/13 82 82 80 82 16,000
2008/06/12 82 82 80 81 16,000
2008/06/11 84 84 83 83 69,000
2008/06/10 86 86 84 85 20,000
2008/06/09 85 86 85 85 26,000
2008/06/06 88 88 86 87 53,000
2008/06/05 88 94 84 88 193,000
2008/06/04 86 87 85 86 45,000
2008/06/03 85 86 85 86 67,000
2008/06/02 84 89 84 85 236,000
2008/05/30 87 100 83 86 1,710,000
2008/05/29 87 88 85 88 62,000
2008/05/28 86 87 85 86 48,000
2008/05/27 84 87 84 87 34,000
2008/05/26 87 87 83 84 57,000
2008/05/23 87 87 85 85 56,000
2008/05/22 87 89 86 88 51,000
2008/05/21 87 87 86 86 76,000
2008/05/20 92 92 88 88 94,000
2008/05/19 95 96 90 93 169,000
2008/05/16 95 96 89 92 244,000
2008/05/15 98 98 91 94 193,000
2008/05/14 105 105 94 97 949,000
2008/05/13 106 118 95 95 1,829,000
2008/05/12 87 113 87 101 5,677,000
2008/05/09 86 86 84 86 63,000
2008/05/08 86 86 84 85 83,000
2008/05/07 86 88 84 86 162,000
2008/05/02 88 89 85 86 161,000
2008/05/01 90 91 86 89 429,000
2008/04/30 86 92 84 89 373,000
2008/04/28 89 89 83 86 217,000
2008/04/25 89 90 87 88 168,000
2008/04/24 91 98 86 90 579,000
2008/04/23 95 102 89 92 960,000
2008/04/22 97 105 88 90 953,000
2008/04/21 107 108 93 96 417,000
2008/04/18 114 116 100 102 795,000
2008/04/17 106 136 104 113 4,026,000
2008/04/16 89 123 82 111 5,212,000
2008/04/15 71 101 71 93 4,163,000
2008/04/14 76 76 70 71 27,000
2008/04/11 76 84 70 72 177,000
2008/04/10 70 94 68 73 534,000
2008/04/09 68 68 66 66 2,000
2008/04/08 66 72 66 72 4,000
2008/04/04 66 66 66 66 1,000
2008/04/02 72 72 72 72 2,000
2008/03/28 66 68 66 68 2,000
2008/03/26 64 64 64 64 1,000
2008/03/25 65 65 65 65 2,000
2008/03/19 59 59 59 59 1,000
2008/03/17 59 59 59 59 1,000
2008/03/14 60 60 60 60 5,000
2008/03/12 62 62 62 62 6,000
2008/03/11 62 62 62 62 2,000
2008/03/07 67 67 67 67 3,000
2008/02/29 71 71 70 70 3,000
2008/02/28 69 71 69 71 6,000
2008/02/26 71 71 71 71 6,000
2008/02/25 71 71 67 67 2,000
2008/02/22 69 69 67 67 3,000
2008/02/21 66 66 65 65 5,000
2008/02/19 65 65 65 65 1,000
2008/02/18 63 63 63 63 4,000
2008/02/15 66 66 66 66 1,000
2008/02/14 66 70 66 70 3,000
2008/02/13 66 66 66 66 1,000
2008/02/08 65 65 65 65 2,000
2008/02/07 65 65 65 65 11,000
2008/02/06 66 70 65 65 5,000
2008/02/05 71 71 71 71 2,000
2008/02/04 66 68 66 67 4,000
2008/02/01 70 72 66 66 18,000
2008/01/31 69 70 65 70 22,000
2008/01/30 75 77 71 71 12,000
2008/01/29 75 80 65 80 43,000
2008/01/28 66 70 66 70 24,000
2008/01/25 63 64 63 64 13,000
2008/01/24 57 61 57 61 27,000
2008/01/23 60 60 56 59 39,000
2008/01/22 52 76 50 61 332,000
2008/01/21 59 59 53 53 7,000
2008/01/18 55 58 55 58 8,000
2008/01/17 50 55 50 55 13,000
2008/01/16 57 57 52 55 34,000
2008/01/15 58 58 54 54 11,000
2008/01/11 61 64 61 62 8,000
2008/01/10 59 70 59 63 79,000
2008/01/09 62 63 57 62 36,000
2008/01/08 72 72 65 68 32,000
2008/01/07 65 68 65 68 18,000
2008/01/04 70 70 70 70 3,000

このページの先頭へ