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
2013/12/30 81 82 80 82 300,000
2013/12/27 83 83 79 81 603,000
2013/12/26 81 83 80 83 332,000
2013/12/25 80 80 77 80 674,000
2013/12/24 81 85 77 78 1,230,000
2013/12/20 86 88 81 81 1,106,000
2013/12/19 81 88 81 86 2,795,000
2013/12/18 84 86 80 80 2,042,000
2013/12/17 86 97 82 84 10,367,000
2013/12/16 85 85 76 76 1,719,000
2013/12/13 89 92 86 87 1,240,000
2013/12/12 91 94 87 91 2,939,000
2013/12/11 108 110 93 95 4,304,000
2013/12/10 111 134 98 104 17,288,000
2013/12/09 78 106 78 106 20,730,000
2013/12/06 78 93 74 76 14,588,000
2013/12/05 72 73 68 73 1,479,000
2013/12/04 80 80 70 72 2,265,000
2013/12/03 80 95 78 80 7,289,000
2013/12/02 72 95 68 83 21,222,000
2013/11/29 60 77 59 66 7,856,000
2013/11/28 58 69 58 60 3,669,000
2013/11/27 58 59 57 58 57,000
2013/11/26 59 59 57 58 197,000
2013/11/25 59 60 58 59 114,000
2013/11/22 61 61 58 58 178,000
2013/11/21 61 62 60 61 115,000
2013/11/20 59 61 59 61 145,000
2013/11/19 58 60 58 59 115,000
2013/11/18 57 58 57 58 68,000
2013/11/15 59 59 57 58 163,000
2013/11/14 58 59 57 59 131,000
2013/11/13 56 58 56 58 250,000
2013/11/12 57 57 55 56 47,000
2013/11/11 56 57 56 57 92,000
2013/11/08 55 57 54 56 149,000
2013/11/07 56 56 55 56 118,000
2013/11/06 56 57 55 56 165,000
2013/11/05 56 57 55 55 123,000
2013/11/01 57 57 54 56 250,000
2013/10/31 58 60 55 57 400,000
2013/10/30 59 60 58 59 120,000
2013/10/29 61 61 59 59 203,000
2013/10/28 63 64 60 61 457,000
2013/10/25 59 61 58 61 581,000
2013/10/24 61 61 58 59 678,000
2013/10/23 58 61 56 61 830,000
2013/10/22 62 62 58 59 697,000
2013/10/21 55 61 55 61 406,000
2013/10/18 55 56 54 56 122,000
2013/10/17 55 56 54 55 84,000
2013/10/16 54 57 54 56 466,000
2013/10/15 53 53 51 53 76,000
2013/10/11 51 53 51 53 73,000
2013/10/10 52 52 51 51 36,000
2013/10/09 50 51 50 51 53,000
2013/10/08 50 54 49 50 209,000
2013/10/07 51 51 49 49 92,000
2013/10/04 52 52 51 51 90,000
2013/10/03 52 53 52 52 82,000
2013/10/02 55 56 52 52 227,000
2013/10/01 55 56 54 55 99,000
2013/09/30 55 55 53 55 197,000
2013/09/27 56 56 54 55 239,000
2013/09/26 58 60 53 55 904,000
2013/09/25 52 56 51 54 442,000
2013/09/24 51 52 51 52 178,000
2013/09/20 51 52 51 51 70,000
2013/09/19 51 54 50 50 355,000
2013/09/18 51 51 49 50 61,000
2013/09/17 49 51 49 50 70,000
2013/09/13 50 50 49 50 80,000
2013/09/12 50 50 50 50 3,000
2013/09/11 49 51 49 49 79,000
2013/09/10 48 49 48 49 16,000
2013/09/09 48 48 48 48 29,000
2013/09/06 48 48 48 48 5,000
2013/09/05 48 48 48 48 21,000
2013/09/04 48 48 47 48 38,000
2013/09/03 48 49 48 49 36,000
2013/09/02 47 47 47 47 31,000
2013/08/30 47 48 46 47 74,000
2013/08/29 47 47 46 46 60,000
2013/08/28 47 47 46 46 28,000
2013/08/27 47 48 47 48 28,000
2013/08/26 48 48 48 48 14,000
2013/08/23 48 48 47 47 20,000
2013/08/22 48 48 47 47 56,000
2013/08/21 48 48 47 48 20,000
2013/08/20 48 48 48 48 13,000
2013/08/19 47 48 47 48 34,000
2013/08/16 47 48 47 47 67,000
2013/08/15 48 48 48 48 30,000
2013/08/14 49 49 48 48 21,000
2013/08/13 49 49 48 48 19,000
2013/08/12 49 49 49 49 16,000
2013/08/09 50 50 50 50 5,000
2013/08/08 49 49 49 49 22,000
2013/08/07 50 50 48 49 118,000
2013/08/06 50 50 50 50 2,000
2013/08/05 49 50 49 50 18,000
2013/08/02 49 50 49 50 46,000
2013/08/01 49 50 48 48 57,000
2013/07/31 48 50 48 50 48,000
2013/07/30 47 48 47 48 21,000
2013/07/29 47 48 46 47 87,000
2013/07/26 48 48 48 48 63,000
2013/07/25 49 50 49 49 40,000
2013/07/24 48 48 48 48 78,000
2013/07/23 48 48 48 48 91,000
2013/07/22 48 49 48 48 136,000
2013/07/19 50 50 48 49 244,000
2013/07/18 50 50 48 49 173,000
2013/07/17 51 51 49 49 134,000
2013/07/16 54 54 49 51 284,000
2013/07/12 53 53 53 53 42,000
2013/07/11 51 53 50 53 65,000
2013/07/10 52 53 51 51 48,000
2013/07/09 52 52 51 51 18,000
2013/07/08 51 53 51 51 62,000
2013/07/05 49 51 49 51 51,000
2013/07/04 49 50 49 50 4,000
2013/07/03 49 50 48 49 61,000
2013/07/02 50 50 49 50 16,000
2013/07/01 48 49 48 49 27,000
2013/06/28 47 48 47 47 48,000
2013/06/27 47 48 46 46 152,000
2013/06/26 49 50 47 47 143,000
2013/06/25 49 49 48 48 55,000
2013/06/24 49 50 49 49 48,000
2013/06/21 49 50 48 49 91,000
2013/06/20 51 51 50 50 44,000
2013/06/19 50 52 50 52 36,000
2013/06/18 51 51 50 50 10,000
2013/06/17 50 50 49 50 31,000
2013/06/14 48 50 48 50 39,000
2013/06/13 50 50 47 47 91,000
2013/06/12 50 50 48 50 39,000
2013/06/11 50 52 49 50 79,000
2013/06/10 49 51 49 50 93,000
2013/06/07 50 51 47 47 293,000
2013/06/06 54 54 50 51 235,000
2013/06/05 56 57 55 55 100,000
2013/06/04 55 56 54 56 38,000
2013/06/03 55 55 55 55 60,000
2013/05/31 55 57 55 56 18,000
2013/05/30 56 57 54 54 93,000
2013/05/29 56 57 56 56 53,000
2013/05/28 55 56 54 55 65,000
2013/05/27 56 56 54 54 129,000
2013/05/24 57 58 55 57 206,000
2013/05/23 62 62 56 56 508,000
2013/05/22 61 73 58 63 3,939,000
2013/05/21 59 59 57 58 36,000
2013/05/20 58 58 58 58 39,000
2013/05/17 56 57 55 57 32,000
2013/05/16 57 57 55 56 200,000
2013/05/15 58 58 56 57 183,000
2013/05/14 59 59 57 58 199,000
2013/05/13 59 60 58 59 196,000
2013/05/10 61 61 57 59 528,000
2013/05/09 62 64 62 62 198,000
2013/05/08 62 64 61 62 352,000
2013/05/07 61 63 61 62 100,000
2013/05/02 60 61 60 61 88,000
2013/05/01 60 60 59 59 52,000
2013/04/30 59 61 58 60 161,000
2013/04/26 59 59 58 58 245,000
2013/04/25 59 59 57 59 182,000
2013/04/24 59 60 58 59 161,000
2013/04/23 59 59 58 58 90,000
2013/04/22 57 59 57 58 96,000
2013/04/19 57 58 56 57 77,000
2013/04/18 57 58 57 57 71,000
2013/04/17 57 57 57 57 11,000
2013/04/16 56 57 55 56 144,000
2013/04/15 58 58 57 58 11,000
2013/04/12 59 60 58 58 55,000
2013/04/11 59 60 58 59 64,000
2013/04/10 54 59 54 59 165,000
2013/04/09 55 55 54 54 94,000
2013/04/08 55 55 54 55 76,000
2013/04/05 54 56 54 54 140,000
2013/04/04 53 54 52 54 87,000
2013/04/03 55 55 53 54 184,000
2013/04/02 54 54 51 54 289,000
2013/04/01 57 57 55 55 155,000
2013/03/29 58 58 57 57 177,000
2013/03/28 57 60 56 58 207,000
2013/03/27 58 58 57 57 48,000
2013/03/26 58 58 57 58 52,000
2013/03/25 58 59 58 59 6,000
2013/03/22 60 60 58 59 60,000
2013/03/21 59 60 59 60 37,000
2013/03/19 58 59 57 59 57,000
2013/03/18 58 59 58 58 88,000
2013/03/15 59 60 59 59 17,000
2013/03/14 59 60 58 59 33,000
2013/03/13 60 60 59 59 24,000
2013/03/12 61 61 59 59 14,000
2013/03/11 59 60 59 60 29,000
2013/03/08 59 60 58 59 59,000
2013/03/07 60 60 59 59 70,000
2013/03/06 60 60 59 60 74,000
2013/03/05 60 60 59 59 73,000
2013/03/04 59 60 58 59 95,000
2013/03/01 59 60 58 59 104,000
2013/02/28 59 61 59 59 184,000
2013/02/27 59 59 58 58 47,000
2013/02/26 60 60 58 59 53,000
2013/02/25 59 60 59 59 60,000
2013/02/22 58 59 58 59 51,000
2013/02/21 60 60 58 59 109,000
2013/02/20 60 60 58 60 115,000
2013/02/19 59 60 58 59 348,000
2013/02/18 64 68 58 60 1,699,000
2013/02/15 62 63 58 63 309,000
2013/02/14 57 64 57 62 450,000
2013/02/13 58 60 54 56 238,000
2013/02/12 59 62 59 59 187,000
2013/02/08 61 61 60 60 82,000
2013/02/07 63 63 61 61 138,000
2013/02/06 62 63 62 63 120,000
2013/02/05 62 63 62 62 161,000
2013/02/04 64 64 63 63 65,000
2013/02/01 61 63 61 63 138,000
2013/01/31 60 62 60 61 103,000
2013/01/30 61 61 59 60 158,000
2013/01/29 62 62 60 60 119,000
2013/01/28 63 63 61 62 66,000
2013/01/25 61 62 60 62 120,000
2013/01/24 60 61 59 60 111,000
2013/01/23 60 62 60 60 204,000
2013/01/22 61 62 59 61 168,000
2013/01/21 61 62 60 62 120,000
2013/01/18 62 64 61 61 234,000
2013/01/17 62 62 57 60 569,000
2013/01/16 67 68 62 63 505,000
2013/01/15 66 68 63 64 1,106,000
2013/01/11 58 68 58 65 2,256,000
2013/01/10 58 58 57 58 104,000
2013/01/09 57 58 56 57 72,000
2013/01/08 58 59 57 57 92,000
2013/01/07 57 58 57 58 161,000
2013/01/04 57 58 56 56 165,000

このページの先頭へ