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
2009/12/30 62 63 62 62 15,000
2009/12/29 61 62 61 61 25,000
2009/12/28 61 63 61 62 12,000
2009/12/25 61 63 61 63 17,000
2009/12/24 61 62 60 61 24,000
2009/12/22 63 64 61 62 14,000
2009/12/21 63 64 62 62 16,000
2009/12/18 61 63 61 62 19,000
2009/12/17 61 64 61 62 24,000
2009/12/16 63 63 62 63 21,000
2009/12/15 62 65 61 64 93,000
2009/12/14 65 66 62 63 109,000
2009/12/11 59 73 59 65 644,000
2009/12/10 59 62 58 58 35,000
2009/12/09 59 59 57 58 25,000
2009/12/08 58 66 58 60 100,000
2009/12/07 59 61 57 57 33,000
2009/12/04 59 61 57 59 40,000
2009/12/03 55 60 55 57 92,000
2009/12/02 55 55 54 54 3,000
2009/12/01 54 59 53 55 21,000
2009/11/30 53 53 52 52 18,000
2009/11/27 53 55 53 55 7,000
2009/11/26 54 55 54 55 5,000
2009/11/25 55 57 55 57 7,000
2009/11/24 56 60 56 58 7,000
2009/11/20 57 58 57 58 4,000
2009/11/19 57 57 53 56 5,000
2009/11/18 58 58 53 55 73,000
2009/11/17 61 61 59 59 13,000
2009/11/16 66 66 61 61 71,000
2009/11/13 66 69 66 67 11,000
2009/11/12 67 67 66 66 4,000
2009/11/11 67 67 67 67 19,000
2009/11/10 68 69 65 67 45,000
2009/11/09 66 68 65 67 15,000
2009/11/06 67 68 66 66 15,000
2009/11/05 68 68 65 66 43,000
2009/11/04 68 68 67 68 7,000
2009/11/02 66 67 65 67 11,000
2009/10/30 71 71 68 69 23,000
2009/10/29 71 71 68 68 35,000
2009/10/28 76 76 71 71 71,000
2009/10/27 79 79 73 76 105,000
2009/10/26 70 81 70 78 439,000
2009/10/23 75 84 68 69 740,000
2009/10/22 64 72 64 72 138,000
2009/10/21 64 65 63 64 25,000
2009/10/20 63 64 63 63 5,000
2009/10/19 61 65 60 63 33,000
2009/10/16 65 65 60 61 28,000
2009/10/15 63 65 63 64 9,000
2009/10/14 65 65 63 63 26,000
2009/10/13 65 65 64 65 18,000
2009/10/09 64 64 63 64 11,000
2009/10/08 63 64 62 64 19,000
2009/10/07 65 65 61 64 40,000
2009/10/06 60 68 59 64 253,000
2009/10/05 60 60 57 59 29,000
2009/10/02 63 63 60 61 37,000
2009/10/01 65 66 64 64 11,000
2009/09/30 67 67 65 66 24,000
2009/09/29 67 76 66 66 341,000
2009/09/28 67 69 65 65 61,000
2009/09/25 69 70 67 70 76,000
2009/09/24 75 75 70 70 189,000
2009/09/18 91 110 75 75 1,602,000
2009/09/17 82 95 71 92 756,000
2009/09/16 67 95 67 82 792,000
2009/09/15 70 70 64 65 7,000
2009/09/14 70 70 70 70 5,000
2009/09/11 70 70 70 70 5,000
2009/09/10 69 71 68 71 11,000
2009/09/09 69 69 69 69 1,000
2009/09/08 67 67 67 67 3,000
2009/09/04 71 71 67 67 3,000
2009/09/03 71 71 71 71 6,000
2009/09/02 72 72 71 71 7,000
2009/09/01 71 73 71 73 7,000
2009/08/31 72 73 69 73 10,000
2009/08/28 69 73 69 73 2,000
2009/08/27 70 70 70 70 2,000
2009/08/26 70 71 70 71 6,000
2009/08/24 73 73 70 70 8,000
2009/08/21 70 70 69 69 3,000
2009/08/20 70 70 70 70 1,000
2009/08/19 69 74 69 69 12,000
2009/08/18 69 69 69 69 3,000
2009/08/14 71 71 71 71 2,000
2009/08/13 71 71 69 69 14,000
2009/08/12 71 71 71 71 11,000
2009/08/11 73 73 73 73 3,000
2009/08/10 74 74 72 72 38,000
2009/08/07 78 78 77 77 23,000
2009/08/06 75 78 75 78 16,000
2009/08/05 76 79 76 78 31,000
2009/08/04 79 79 76 76 16,000
2009/08/03 77 77 77 77 2,000
2009/07/31 80 80 77 80 21,000
2009/07/30 76 78 72 78 30,000
2009/07/29 80 80 77 77 24,000
2009/07/28 79 80 79 79 27,000
2009/07/27 77 81 77 77 25,000
2009/07/24 75 79 74 75 48,000
2009/07/23 76 76 71 74 48,000
2009/07/22 76 77 76 76 12,000
2009/07/21 75 77 72 76 35,000
2009/07/17 78 85 72 77 211,000
2009/07/16 70 77 70 74 56,000
2009/07/15 66 69 66 68 12,000
2009/07/14 64 65 59 65 38,000
2009/07/13 72 73 57 59 45,000
2009/07/10 73 73 71 72 15,000
2009/07/09 68 73 66 73 34,000
2009/07/08 74 74 68 70 48,000
2009/07/07 80 80 73 74 64,000
2009/07/06 85 85 80 81 37,000
2009/07/03 80 85 80 85 60,000
2009/07/02 88 88 84 86 75,000
2009/07/01 86 87 82 84 111,000
2009/06/30 77 88 76 85 363,000
2009/06/29 76 80 75 76 81,000
2009/06/26 73 73 71 73 27,000
2009/06/25 77 77 72 74 31,000
2009/06/24 70 72 63 72 79,000
2009/06/23 76 76 71 72 55,000
2009/06/22 70 77 70 77 122,000
2009/06/19 71 72 67 69 56,000
2009/06/18 72 83 68 72 441,000
2009/06/17 59 67 59 67 336,000
2009/06/16 58 59 58 59 14,000
2009/06/15 56 60 56 59 66,000
2009/06/12 58 58 56 58 32,000
2009/06/11 57 58 56 58 32,000
2009/06/10 55 57 55 57 35,000
2009/06/09 56 57 55 56 23,000
2009/06/08 55 56 55 56 21,000
2009/06/05 55 57 55 56 98,000
2009/06/04 54 55 52 54 83,000
2009/06/03 56 58 52 54 209,000
2009/06/02 57 75 56 60 970,000
2009/06/01 48 52 46 52 172,000
2009/05/29 43 46 42 46 103,000
2009/05/28 40 49 40 42 336,000
2009/05/27 40 41 39 39 18,000
2009/05/26 39 40 38 40 26,000
2009/05/25 39 39 39 39 7,000
2009/05/22 38 39 38 39 3,000
2009/05/21 40 40 35 39 86,000
2009/05/19 41 41 39 41 17,000
2009/05/18 42 42 41 41 4,000
2009/05/15 41 42 40 42 17,000
2009/05/14 43 44 39 42 68,000
2009/05/13 41 47 41 42 170,000
2009/05/12 38 40 37 39 27,000
2009/05/11 38 39 37 37 20,000
2009/05/08 38 39 37 37 22,000
2009/05/07 36 39 36 37 25,000
2009/05/01 36 36 35 36 6,000
2009/04/30 34 36 34 35 27,000
2009/04/28 34 35 34 34 17,000
2009/04/27 36 36 33 35 14,000
2009/04/24 36 36 35 36 4,000
2009/04/23 35 36 34 36 9,000
2009/04/22 35 35 35 35 2,000
2009/04/21 35 35 35 35 12,000
2009/04/20 35 36 35 36 5,000
2009/04/17 36 36 35 35 6,000
2009/04/16 36 36 35 35 13,000
2009/04/15 35 37 35 36 15,000
2009/04/14 39 39 36 36 21,000
2009/04/13 37 38 36 38 28,000
2009/04/10 35 36 35 35 34,000
2009/04/09 31 33 31 32 29,000
2009/04/08 33 33 30 32 41,000
2009/04/07 32 33 31 33 17,000
2009/04/06 31 34 31 32 14,000
2009/04/03 30 35 29 30 126,000
2009/04/02 29 29 29 29 4,000
2009/04/01 28 28 28 28 2,000
2009/03/31 28 28 27 27 13,000
2009/03/30 30 30 28 28 9,000
2009/03/27 28 29 28 29 25,000
2009/03/26 27 27 27 27 7,000
2009/03/25 27 28 26 26 22,000
2009/03/24 27 27 26 26 7,000
2009/03/23 25 26 25 26 10,000
2009/03/19 26 26 26 26 1,000
2009/03/18 26 26 26 26 4,000
2009/03/17 26 26 26 26 1,000
2009/03/16 25 25 25 25 8,000
2009/03/13 25 25 24 25 3,000
2009/03/12 25 25 24 24 8,000
2009/03/11 24 25 24 24 10,000
2009/03/10 22 23 22 23 7,000
2009/03/09 23 23 22 23 44,000
2009/03/06 23 24 22 23 19,000
2009/03/05 23 26 23 24 27,000
2009/03/04 23 33 22 23 291,000
2009/03/03 23 23 23 23 5,000
2009/03/02 22 23 22 23 8,000
2009/02/27 24 24 24 24 3,000
2009/02/26 25 25 24 25 18,000
2009/02/25 23 24 23 23 14,000
2009/02/24 23 24 21 23 13,000
2009/02/23 24 24 23 24 35,000
2009/02/20 25 26 25 25 12,000
2009/02/19 25 26 25 26 4,000
2009/02/18 27 27 25 26 16,000
2009/02/17 28 28 28 28 7,000
2009/02/16 28 28 28 28 3,000
2009/02/12 28 29 28 29 23,000
2009/02/10 28 28 28 28 2,000
2009/02/09 28 28 28 28 8,000
2009/02/06 28 28 27 28 12,000
2009/02/05 29 29 28 28 13,000
2009/02/04 31 31 28 28 54,000
2009/02/03 32 32 31 31 9,000
2009/02/02 31 31 30 31 23,000
2009/01/30 32 32 31 32 4,000
2009/01/29 31 32 31 32 5,000
2009/01/28 32 32 32 32 2,000
2009/01/27 32 32 32 32 10,000
2009/01/26 32 32 31 31 18,000
2009/01/23 32 32 31 32 18,000
2009/01/22 33 33 33 33 5,000
2009/01/21 33 33 33 33 13,000
2009/01/20 33 33 33 33 32,000
2009/01/19 34 34 33 34 51,000
2009/01/16 33 40 32 35 320,000
2009/01/15 33 33 32 32 2,000
2009/01/14 32 33 32 33 21,000
2009/01/13 33 33 32 32 16,000
2009/01/09 34 34 34 34 4,000
2009/01/08 34 35 34 34 24,000
2009/01/07 33 34 33 34 11,000
2009/01/06 34 34 33 33 18,000
2009/01/05 32 33 32 33 2,000

このページの先頭へ