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
2010/12/30 65 68 64 66 71,000
2010/12/29 63 64 63 63 20,000
2010/12/28 63 64 63 64 7,000
2010/12/27 64 64 64 64 6,000
2010/12/24 63 64 63 64 21,000
2010/12/22 65 65 64 64 8,000
2010/12/21 65 65 65 65 7,000
2010/12/20 63 67 63 66 74,000
2010/12/17 63 63 61 63 37,000
2010/12/16 61 63 61 63 15,000
2010/12/15 62 62 61 61 18,000
2010/12/14 63 63 62 62 20,000
2010/12/13 60 63 60 63 49,000
2010/12/10 59 60 59 60 4,000
2010/12/09 60 60 58 60 21,000
2010/12/08 60 61 59 60 19,000
2010/12/07 61 61 61 61 4,000
2010/12/06 61 61 60 61 4,000
2010/12/03 60 61 60 61 9,000
2010/12/02 60 61 60 61 12,000
2010/12/01 60 60 59 60 9,000
2010/11/30 59 60 59 59 12,000
2010/11/29 57 60 57 60 28,000
2010/11/26 57 58 56 56 13,000
2010/11/25 56 58 56 58 28,000
2010/11/24 55 56 55 56 8,000
2010/11/22 57 57 56 56 7,000
2010/11/19 56 57 56 57 7,000
2010/11/18 56 57 54 56 11,000
2010/11/17 54 56 54 56 7,000
2010/11/16 56 56 55 56 4,000
2010/11/15 55 56 55 56 3,000
2010/11/12 0 0 0 57 0
2010/11/11 0 0 0 57 0
2010/11/10 55 57 55 57 13,000
2010/11/09 55 57 55 57 3,000
2010/11/08 57 57 55 57 15,000
2010/11/05 57 57 55 55 15,000
2010/11/04 56 56 56 56 1,000
2010/11/02 56 57 56 56 10,000
2010/11/01 55 57 55 56 4,000
2010/10/29 58 58 54 55 31,000
2010/10/28 0 0 0 56 0
2010/10/27 55 56 55 56 8,000
2010/10/26 57 57 54 55 18,000
2010/10/25 56 58 55 58 11,000
2010/10/22 56 56 55 56 11,000
2010/10/21 58 59 58 59 4,000
2010/10/20 56 60 56 59 14,000
2010/10/19 57 57 56 56 5,000
2010/10/18 54 57 54 56 38,000
2010/10/15 56 58 55 57 42,000
2010/10/14 54 57 54 56 23,000
2010/10/13 53 59 53 54 75,000
2010/10/12 53 54 51 52 18,000
2010/10/08 54 55 54 54 3,000
2010/10/07 53 56 53 56 6,000
2010/10/06 55 55 54 55 17,000
2010/10/05 54 55 53 54 17,000
2010/10/04 56 56 55 56 11,000
2010/10/01 57 57 56 56 10,000
2010/09/30 57 57 56 56 11,000
2010/09/29 57 60 57 58 35,000
2010/09/28 57 57 56 56 13,000
2010/09/27 56 57 56 56 27,000
2010/09/24 57 58 55 58 21,000
2010/09/22 58 58 56 58 33,000
2010/09/21 62 63 59 59 46,000
2010/09/17 61 68 59 62 158,000
2010/09/16 60 62 59 60 30,000
2010/09/15 59 63 59 59 80,000
2010/09/14 55 64 53 58 192,000
2010/09/13 59 59 54 55 39,000
2010/09/10 63 63 58 59 83,000
2010/09/09 65 65 57 58 134,000
2010/09/08 52 64 52 57 440,000
2010/09/07 51 52 49 52 94,000
2010/09/06 50 52 50 52 20,000
2010/09/03 55 55 52 52 117,000
2010/09/02 48 73 48 57 959,000
2010/09/01 45 48 44 46 34,000
2010/08/31 45 45 45 45 3,000
2010/08/30 46 46 46 46 5,000
2010/08/27 0 0 0 45 0
2010/08/26 45 45 42 45 30,000
2010/08/25 45 45 45 45 7,000
2010/08/24 47 47 47 47 2,000
2010/08/23 49 49 49 49 1,000
2010/08/20 46 49 46 47 17,000
2010/08/19 45 49 45 49 115,000
2010/08/18 51 51 46 49 28,000
2010/08/17 52 53 49 51 31,000
2010/08/16 53 55 52 54 7,000
2010/08/13 52 52 52 52 13,000
2010/08/12 54 54 53 53 17,000
2010/08/11 56 56 55 55 5,000
2010/08/10 57 58 57 58 10,000
2010/08/09 56 58 55 57 35,000
2010/08/06 61 63 61 62 11,000
2010/08/05 61 61 61 61 5,000
2010/08/04 0 0 0 59 0
2010/08/03 0 0 0 59 0
2010/08/02 0 0 0 59 0
2010/07/30 0 0 0 59 0
2010/07/29 59 59 59 59 2,000
2010/07/28 59 60 59 60 3,000
2010/07/27 60 60 60 60 1,000
2010/07/26 59 60 59 60 2,000
2010/07/23 58 58 58 58 2,000
2010/07/22 57 58 56 58 15,000
2010/07/21 0 0 0 58 0
2010/07/20 0 0 0 58 0
2010/07/16 59 59 58 58 7,000
2010/07/15 60 60 60 60 4,000
2010/07/14 0 0 0 60 0
2010/07/13 0 0 0 60 0
2010/07/12 60 60 60 60 17,000
2010/07/09 0 0 0 62 0
2010/07/08 61 62 61 62 8,000
2010/07/07 61 62 60 60 25,000
2010/07/06 60 60 60 60 1,000
2010/07/05 0 0 0 58 0
2010/07/02 56 59 56 58 6,000
2010/07/01 58 58 55 55 21,000
2010/06/30 56 59 56 58 7,000
2010/06/29 60 60 59 59 10,000
2010/06/28 59 60 59 60 2,000
2010/06/25 66 66 61 61 24,000
2010/06/24 63 66 63 65 22,000
2010/06/23 63 63 63 63 2,000
2010/06/22 63 63 63 63 1,000
2010/06/21 61 61 61 61 4,000
2010/06/18 60 60 60 60 1,000
2010/06/17 60 60 60 60 6,000
2010/06/16 62 63 62 62 24,000
2010/06/15 60 61 60 60 6,000
2010/06/14 58 59 58 59 5,000
2010/06/11 59 60 58 59 19,000
2010/06/10 60 60 56 58 18,000
2010/06/09 59 59 58 59 8,000
2010/06/08 62 62 59 59 17,000
2010/06/07 63 63 62 62 9,000
2010/06/04 0 0 0 65 0
2010/06/03 65 65 64 65 9,000
2010/06/02 64 64 64 64 2,000
2010/06/01 71 71 62 66 47,000
2010/05/31 64 71 64 71 22,000
2010/05/28 0 0 0 63 0
2010/05/27 65 66 63 63 27,000
2010/05/26 65 65 64 65 61,000
2010/05/25 67 67 67 67 2,000
2010/05/24 69 69 67 67 6,000
2010/05/21 65 69 64 69 79,000
2010/05/20 0 0 0 67 0
2010/05/19 65 67 65 67 7,000
2010/05/18 67 68 65 66 24,000
2010/05/17 67 67 66 66 33,000
2010/05/14 68 69 68 69 3,000
2010/05/13 69 69 69 69 1,000
2010/05/12 67 69 67 68 3,000
2010/05/11 69 71 68 68 16,000
2010/05/10 67 69 67 69 13,000
2010/05/07 67 67 65 67 35,000
2010/05/06 71 71 68 70 11,000
2010/04/30 72 72 68 71 34,000
2010/04/28 74 74 73 74 15,000
2010/04/27 76 79 75 76 32,000
2010/04/26 68 78 68 75 149,000
2010/04/23 69 70 69 69 4,000
2010/04/22 67 69 67 69 6,000
2010/04/21 67 68 66 66 15,000
2010/04/20 69 69 66 66 32,000
2010/04/19 70 70 70 70 8,000
2010/04/16 71 71 71 71 20,000
2010/04/15 71 71 70 71 13,000
2010/04/14 72 72 71 72 11,000
2010/04/13 73 73 71 71 31,000
2010/04/12 74 77 72 73 50,000
2010/04/09 72 75 69 73 124,000
2010/04/08 68 71 68 71 58,000
2010/04/07 67 67 67 67 5,000
2010/04/06 68 68 66 67 24,000
2010/04/05 66 69 66 68 58,000
2010/04/02 64 66 64 65 10,000
2010/04/01 65 65 64 64 8,000
2010/03/31 67 67 65 65 11,000
2010/03/30 66 66 66 66 12,000
2010/03/29 62 65 62 64 19,000
2010/03/26 62 63 61 62 29,000
2010/03/25 63 63 62 62 7,000
2010/03/24 63 63 62 62 7,000
2010/03/23 63 63 62 62 13,000
2010/03/19 64 64 63 64 9,000
2010/03/18 64 64 62 64 22,000
2010/03/17 62 64 61 64 40,000
2010/03/16 62 62 61 61 10,000
2010/03/15 60 61 60 61 11,000
2010/03/12 60 60 59 60 14,000
2010/03/11 60 60 59 60 6,000
2010/03/10 59 60 59 60 4,000
2010/03/09 60 60 59 60 6,000
2010/03/08 60 60 60 60 7,000
2010/03/05 61 61 60 61 7,000
2010/03/04 60 60 58 58 11,000
2010/03/03 60 60 60 60 2,000
2010/03/02 61 61 60 60 13,000
2010/03/01 61 61 60 60 2,000
2010/02/26 60 60 60 60 9,000
2010/02/25 62 62 60 60 4,000
2010/02/24 61 61 59 60 18,000
2010/02/23 62 62 60 61 12,000
2010/02/22 59 63 58 62 32,000
2010/02/19 60 60 58 58 26,000
2010/02/18 61 61 60 60 24,000
2010/02/17 58 61 58 61 28,000
2010/02/16 57 61 57 58 98,000
2010/02/15 55 57 55 56 26,000
2010/02/12 55 56 54 55 36,000
2010/02/10 58 58 56 56 43,000
2010/02/09 58 58 57 58 57,000
2010/02/08 61 61 57 58 187,000
2010/02/05 67 71 65 65 119,000
2010/02/04 70 72 67 68 143,000
2010/02/03 66 74 66 68 339,000
2010/02/02 66 67 64 65 92,000
2010/02/01 68 68 64 65 147,000
2010/01/29 79 79 68 69 335,000
2010/01/28 66 93 66 79 1,223,000
2010/01/27 64 67 64 65 12,000
2010/01/26 66 66 65 65 7,000
2010/01/25 64 64 64 64 4,000
2010/01/21 65 66 65 65 10,000
2010/01/20 67 67 66 66 11,000
2010/01/19 68 68 65 67 35,000
2010/01/18 65 71 65 67 59,000
2010/01/15 65 66 65 66 24,000
2010/01/14 64 65 62 65 23,000
2010/01/13 67 67 65 65 12,000
2010/01/12 67 68 66 66 53,000
2010/01/08 65 67 64 67 7,000
2010/01/07 64 66 63 64 58,000
2010/01/06 62 63 61 63 15,000
2010/01/05 63 63 61 61 9,000
2010/01/04 61 62 61 62 10,000

このページの先頭へ