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
2011/12/30 52 53 52 53 20,000
2011/12/29 53 53 51 52 28,000
2011/12/28 52 54 52 53 35,000
2011/12/27 50 53 50 52 69,000
2011/12/26 50 51 50 50 47,000
2011/12/22 50 50 50 50 30,000
2011/12/21 52 52 50 50 34,000
2011/12/20 50 52 49 52 12,000
2011/12/19 53 53 50 50 142,000
2011/12/16 53 54 53 53 80,000
2011/12/15 54 54 51 54 234,000
2011/12/14 53 55 51 54 530,000
2011/12/13 49 51 48 50 118,000
2011/12/12 48 49 48 48 15,000
2011/12/09 48 49 48 48 34,000
2011/12/08 48 48 47 48 49,000
2011/12/07 48 48 47 48 29,000
2011/12/06 49 49 47 47 77,000
2011/12/05 48 49 48 49 183,000
2011/12/02 47 48 47 47 80,000
2011/12/01 46 47 45 46 55,000
2011/11/30 45 45 45 45 8,000
2011/11/29 44 46 44 46 19,000
2011/11/28 42 44 42 43 20,000
2011/11/25 43 43 43 43 12,000
2011/11/24 43 43 43 43 32,000
2011/11/22 44 44 44 44 75,000
2011/11/21 44 44 44 44 41,000
2011/11/18 44 44 44 44 35,000
2011/11/17 44 44 43 44 31,000
2011/11/16 46 46 44 44 37,000
2011/11/15 45 45 45 45 7,000
2011/11/14 46 46 45 45 15,000
2011/11/11 45 45 44 45 22,000
2011/11/10 45 46 45 45 37,000
2011/11/09 46 46 45 46 23,000
2011/11/08 47 48 46 47 49,000
2011/11/07 47 47 46 46 26,000
2011/11/04 47 48 47 48 59,000
2011/11/02 47 48 46 47 65,000
2011/11/01 48 48 48 48 23,000
2011/10/31 47 49 47 48 46,000
2011/10/28 48 48 47 48 75,000
2011/10/27 46 48 46 48 24,000
2011/10/26 47 47 47 47 6,000
2011/10/25 47 47 47 47 8,000
2011/10/24 47 48 47 47 12,000
2011/10/21 47 47 47 47 7,000
2011/10/20 46 47 46 47 18,000
2011/10/19 47 48 47 47 28,000
2011/10/18 48 48 46 46 48,000
2011/10/17 48 49 48 48 42,000
2011/10/14 49 49 47 47 24,000
2011/10/13 49 49 47 49 67,000
2011/10/12 49 49 49 49 16,000
2011/10/11 49 49 49 49 9,000
2011/10/07 49 49 49 49 9,000
2011/10/06 48 48 48 48 4,000
2011/10/05 48 48 47 47 6,000
2011/10/04 48 48 47 47 9,000
2011/10/03 49 49 48 49 33,000
2011/09/30 51 51 49 49 26,000
2011/09/29 48 49 48 49 40,000
2011/09/28 48 49 48 49 16,000
2011/09/27 48 48 47 48 34,000
2011/09/26 50 50 46 46 123,000
2011/09/22 53 53 51 51 80,000
2011/09/21 53 56 53 53 134,000
2011/09/20 53 54 52 53 59,000
2011/09/16 55 55 53 55 49,000
2011/09/15 54 58 54 54 402,000
2011/09/14 54 55 53 54 87,000
2011/09/13 53 57 52 53 142,000
2011/09/12 52 53 52 52 20,000
2011/09/09 53 55 53 53 65,000
2011/09/08 51 57 51 54 497,000
2011/09/07 50 51 49 50 102,000
2011/09/06 50 51 50 50 62,000
2011/09/05 51 52 50 52 35,000
2011/09/02 54 54 52 52 40,000
2011/09/01 53 54 53 54 25,000
2011/08/31 54 54 53 54 13,000
2011/08/30 54 55 54 54 32,000
2011/08/29 54 55 53 54 34,000
2011/08/26 52 54 52 54 17,000
2011/08/25 51 53 51 53 36,000
2011/08/24 51 51 50 50 28,000
2011/08/23 49 51 49 51 66,000
2011/08/22 51 52 49 50 91,000
2011/08/19 52 53 52 52 34,000
2011/08/18 54 55 54 54 21,000
2011/08/17 55 55 54 55 53,000
2011/08/16 56 58 54 56 158,000
2011/08/15 53 55 53 55 57,000
2011/08/12 55 55 53 53 57,000
2011/08/11 51 54 50 53 31,000
2011/08/10 54 57 53 54 80,000
2011/08/09 52 54 48 53 275,000
2011/08/08 58 59 55 56 71,000
2011/08/05 58 59 57 58 89,000
2011/08/04 60 62 59 62 59,000
2011/08/03 60 60 58 60 82,000
2011/08/02 61 61 60 60 16,000
2011/08/01 61 61 61 61 60,000
2011/07/29 62 62 61 61 30,000
2011/07/28 63 63 62 62 11,000
2011/07/27 63 63 61 63 27,000
2011/07/26 63 64 63 63 14,000
2011/07/25 62 62 62 62 35,000
2011/07/22 63 63 62 63 28,000
2011/07/21 63 64 63 64 13,000
2011/07/20 63 64 62 62 23,000
2011/07/19 62 63 62 63 42,000
2011/07/15 63 63 62 63 30,000
2011/07/14 63 64 63 63 73,000
2011/07/13 64 64 63 63 42,000
2011/07/12 65 65 64 64 36,000
2011/07/11 65 65 64 65 43,000
2011/07/08 65 65 64 65 43,000
2011/07/07 65 65 65 65 48,000
2011/07/06 66 66 65 66 84,000
2011/07/05 65 66 64 65 87,000
2011/07/04 66 66 64 65 126,000
2011/07/01 67 67 66 66 134,000
2011/06/30 65 66 64 66 142,000
2011/06/29 62 66 62 65 166,000
2011/06/28 63 64 63 63 25,000
2011/06/27 62 63 62 63 26,000
2011/06/24 62 63 61 62 32,000
2011/06/23 62 63 61 63 28,000
2011/06/22 62 63 61 62 44,000
2011/06/21 62 63 61 61 60,000
2011/06/20 63 63 61 62 72,000
2011/06/17 64 64 62 63 84,000
2011/06/16 64 65 63 64 61,000
2011/06/15 67 67 64 65 120,000
2011/06/14 62 66 62 66 355,000
2011/06/13 61 62 61 62 27,000
2011/06/10 61 62 61 61 23,000
2011/06/09 62 62 61 61 24,000
2011/06/08 61 62 61 62 40,000
2011/06/07 60 62 60 61 109,000
2011/06/06 62 62 60 60 72,000
2011/06/03 62 63 62 63 74,000
2011/06/02 61 61 60 61 64,000
2011/06/01 62 63 61 62 40,000
2011/05/31 62 63 61 61 27,000
2011/05/30 61 61 60 61 43,000
2011/05/27 62 62 61 61 22,000
2011/05/26 61 62 61 62 30,000
2011/05/25 60 62 59 60 74,000
2011/05/24 60 60 59 60 79,000
2011/05/23 64 64 61 61 134,000
2011/05/20 65 65 63 65 46,000
2011/05/19 65 65 63 63 42,000
2011/05/18 63 63 62 62 47,000
2011/05/17 64 64 62 63 132,000
2011/05/16 61 69 61 64 467,000
2011/05/13 66 67 62 62 232,000
2011/05/12 63 65 63 65 116,000
2011/05/11 67 67 63 64 223,000
2011/05/10 66 68 66 67 111,000
2011/05/09 69 69 64 66 417,000
2011/05/06 70 72 70 71 266,000
2011/05/02 71 75 71 73 575,000
2011/04/28 67 70 65 69 583,000
2011/04/27 65 67 65 66 394,000
2011/04/26 63 68 62 64 429,000
2011/04/25 62 65 60 63 258,000
2011/04/22 63 64 59 61 168,000
2011/04/21 62 65 60 61 566,000
2011/04/20 58 67 57 62 904,000
2011/04/19 58 59 58 58 56,000
2011/04/18 58 60 58 60 167,000
2011/04/15 57 57 55 57 65,000
2011/04/14 54 56 54 56 84,000
2011/04/13 56 56 54 55 75,000
2011/04/12 57 57 55 56 52,000
2011/04/11 57 57 56 57 38,000
2011/04/08 56 56 55 56 58,000
2011/04/07 56 57 55 55 81,000
2011/04/06 56 57 55 56 32,000
2011/04/05 58 58 55 55 53,000
2011/04/04 60 60 57 57 98,000
2011/04/01 61 61 60 60 167,000
2011/03/31 60 62 59 61 159,000
2011/03/30 58 60 57 58 257,000
2011/03/29 51 67 50 56 1,159,000
2011/03/28 55 55 46 51 209,000
2011/03/25 58 58 54 55 125,000
2011/03/24 61 61 57 57 228,000
2011/03/23 64 64 61 61 291,000
2011/03/22 63 64 61 63 398,000
2011/03/18 52 57 52 57 522,000
2011/03/17 41 47 39 47 450,000
2011/03/16 37 45 37 44 692,000
2011/03/15 48 53 31 39 1,037,000
2011/03/14 45 63 45 52 1,022,000
2011/03/11 74 79 73 75 332,000
2011/03/10 78 80 74 74 612,000
2011/03/09 84 84 77 77 819,000
2011/03/08 91 91 82 84 890,000
2011/03/07 91 93 85 90 2,887,000
2011/03/04 82 88 79 85 2,206,000
2011/03/03 72 77 72 75 300,000
2011/03/02 71 72 71 72 87,000
2011/03/01 72 72 71 72 106,000
2011/02/28 71 72 70 72 47,000
2011/02/25 72 72 70 71 195,000
2011/02/24 74 75 71 71 371,000
2011/02/23 71 78 70 74 1,211,000
2011/02/22 70 70 69 70 81,000
2011/02/21 70 70 69 70 73,000
2011/02/18 70 71 69 70 129,000
2011/02/17 71 71 70 70 86,000
2011/02/16 71 73 70 72 122,000
2011/02/15 72 72 69 71 177,000
2011/02/14 72 73 71 72 77,000
2011/02/10 72 72 71 72 212,000
2011/02/09 76 76 72 73 342,000
2011/02/08 76 76 74 76 314,000
2011/02/07 77 78 74 75 1,119,000
2011/02/04 88 88 80 85 1,220,000
2011/02/03 77 85 75 82 2,293,000
2011/02/02 73 75 72 74 204,000
2011/02/01 76 76 72 73 150,000
2011/01/31 71 78 71 74 600,000
2011/01/28 72 73 71 72 220,000
2011/01/27 74 75 73 74 217,000
2011/01/26 77 77 74 74 133,000
2011/01/25 74 77 74 76 161,000
2011/01/24 74 76 73 74 165,000
2011/01/21 82 82 75 75 404,000
2011/01/20 82 83 80 81 204,000
2011/01/19 79 84 78 84 513,000
2011/01/18 80 80 78 79 441,000
2011/01/17 84 86 80 82 436,000
2011/01/14 91 92 83 83 1,464,000
2011/01/13 79 87 78 87 715,000
2011/01/12 85 85 78 80 796,000
2011/01/11 85 90 82 84 971,000
2011/01/07 105 106 84 86 2,798,000
2011/01/06 79 105 78 103 2,527,000
2011/01/05 80 84 74 75 666,000
2011/01/04 72 89 72 76 1,046,000

このページの先頭へ