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
2014/12/30 85 86 84 84 124,000
2014/12/29 86 88 84 85 388,000
2014/12/26 83 86 83 86 133,000
2014/12/25 85 85 82 82 339,000
2014/12/24 89 91 83 84 653,000
2014/12/22 86 91 86 89 684,000
2014/12/19 82 85 81 84 363,000
2014/12/18 80 83 79 81 461,000
2014/12/17 80 81 79 79 456,000
2014/12/16 86 86 79 81 1,079,000
2014/12/15 88 89 86 88 467,000
2014/12/12 90 97 86 88 1,844,000
2014/12/11 88 96 87 90 2,272,000
2014/12/10 86 92 86 90 1,317,000
2014/12/09 85 93 85 85 1,860,000
2014/12/08 87 87 83 85 542,000
2014/12/05 85 86 85 85 111,000
2014/12/04 85 86 84 85 147,000
2014/12/03 86 87 84 85 464,000
2014/12/02 87 87 86 87 245,000
2014/12/01 87 88 84 88 551,000
2014/11/28 92 93 86 87 1,167,000
2014/11/27 85 92 84 91 3,098,000
2014/11/26 80 84 79 84 483,000
2014/11/25 81 81 79 80 149,000
2014/11/21 82 82 80 80 260,000
2014/11/20 79 83 77 80 421,000
2014/11/19 78 80 78 78 213,000
2014/11/18 76 78 76 78 40,000
2014/11/17 77 78 75 78 338,000
2014/11/14 80 80 78 78 170,000
2014/11/13 80 80 79 79 125,000
2014/11/12 83 83 80 80 270,000
2014/11/11 85 85 82 83 195,000
2014/11/10 85 85 82 84 431,000
2014/11/07 85 86 83 86 335,000
2014/11/06 83 85 82 84 875,000
2014/11/05 82 82 80 82 176,000
2014/11/04 81 82 79 80 390,000
2014/10/31 79 81 78 79 276,000
2014/10/30 81 81 77 77 216,000
2014/10/29 77 80 77 79 300,000
2014/10/28 77 77 76 76 63,000
2014/10/27 78 78 77 77 134,000
2014/10/24 81 81 77 77 230,000
2014/10/23 77 82 77 80 655,000
2014/10/22 76 78 76 77 157,000
2014/10/21 78 78 75 75 191,000
2014/10/20 75 77 75 76 256,000
2014/10/17 74 76 73 73 378,000
2014/10/16 75 76 74 74 339,000
2014/10/15 77 79 76 78 477,000
2014/10/14 78 79 76 76 313,000
2014/10/10 81 82 80 82 423,000
2014/10/09 83 88 82 82 1,373,000
2014/10/08 81 84 81 83 253,000
2014/10/07 86 86 83 83 257,000
2014/10/06 86 87 85 86 445,000
2014/10/03 83 85 83 84 369,000
2014/10/02 87 87 84 85 638,000
2014/10/01 91 91 88 88 427,000
2014/09/30 93 96 90 91 1,490,000
2014/09/29 91 93 89 92 684,000
2014/09/26 89 90 88 90 238,000
2014/09/25 89 91 88 90 540,000
2014/09/24 90 90 88 89 517,000
2014/09/22 89 91 88 91 522,000
2014/09/19 90 96 88 90 3,707,000
2014/09/18 88 88 86 87 359,000
2014/09/17 89 89 87 88 465,000
2014/09/16 92 92 89 89 514,000
2014/09/12 93 93 90 92 940,000
2014/09/11 101 101 93 93 1,893,000
2014/09/10 89 99 88 99 3,908,000
2014/09/09 90 91 88 88 497,000
2014/09/08 92 93 88 89 917,000
2014/09/05 95 96 92 93 1,201,000
2014/09/04 94 101 93 96 3,156,000
2014/09/03 96 97 93 94 1,861,000
2014/09/02 115 116 97 97 9,328,000
2014/09/01 91 102 90 101 4,861,000
2014/08/29 131 135 91 94 25,319,000
2014/08/28 75 101 73 101 13,911,000
2014/08/27 73 74 71 71 517,000
2014/08/26 74 74 72 73 335,000
2014/08/25 72 74 71 74 306,000
2014/08/22 72 73 72 72 210,000
2014/08/21 73 74 72 73 213,000
2014/08/20 74 77 72 72 870,000
2014/08/19 73 74 72 72 333,000
2014/08/18 73 75 72 73 572,000
2014/08/15 76 77 72 73 2,829,000
2014/08/14 70 87 69 75 12,759,000
2014/08/13 71 71 69 69 239,000
2014/08/12 71 71 68 69 747,000
2014/08/11 72 73 69 71 658,000
2014/08/08 77 78 69 70 2,681,000
2014/08/07 80 87 70 76 12,717,000
2014/08/06 68 91 68 73 9,183,000
2014/08/05 70 70 69 70 71,000
2014/08/04 71 71 69 71 56,000
2014/08/01 70 72 69 70 153,000
2014/07/31 71 72 70 70 105,000
2014/07/30 72 72 71 72 147,000
2014/07/29 72 73 72 73 48,000
2014/07/28 74 74 71 72 183,000
2014/07/25 75 76 72 72 606,000
2014/07/24 70 79 70 75 2,092,000
2014/07/23 68 69 67 69 116,000
2014/07/22 68 69 68 69 47,000
2014/07/18 68 69 65 69 289,000
2014/07/17 72 72 68 69 255,000
2014/07/16 73 73 71 72 84,000
2014/07/15 74 75 72 72 149,000
2014/07/14 71 74 71 73 122,000
2014/07/11 70 73 70 71 64,000
2014/07/10 72 75 71 71 196,000
2014/07/09 76 76 72 73 402,000
2014/07/08 75 78 73 77 791,000
2014/07/07 71 73 70 73 334,000
2014/07/04 69 72 68 72 606,000
2014/07/03 68 68 67 68 115,000
2014/07/02 66 68 66 67 88,000
2014/07/01 65 65 63 65 141,000
2014/06/30 68 68 65 65 143,000
2014/06/27 67 69 66 66 100,000
2014/06/26 66 69 66 67 69,000
2014/06/25 65 66 65 66 14,000
2014/06/24 66 66 65 65 38,000
2014/06/23 66 66 65 66 54,000
2014/06/20 68 68 66 66 103,000
2014/06/19 68 68 67 68 28,000
2014/06/18 70 71 68 68 111,000
2014/06/17 66 70 65 70 281,000
2014/06/16 64 67 64 65 263,000
2014/06/13 62 64 62 64 70,000
2014/06/12 62 63 61 62 78,000
2014/06/11 61 64 61 63 91,000
2014/06/10 62 63 61 61 88,000
2014/06/09 62 63 61 62 244,000
2014/06/06 60 61 60 61 54,000
2014/06/05 62 62 60 60 71,000
2014/06/04 61 62 60 61 37,000
2014/06/03 62 62 61 61 152,000
2014/06/02 62 64 61 62 164,000
2014/05/30 60 61 59 61 148,000
2014/05/29 60 60 58 58 137,000
2014/05/28 60 60 59 59 35,000
2014/05/27 59 60 59 59 151,000
2014/05/26 59 60 58 59 104,000
2014/05/23 58 59 58 59 44,000
2014/05/22 55 58 55 58 93,000
2014/05/21 57 57 56 56 99,000
2014/05/20 55 58 55 57 261,000
2014/05/19 63 63 52 54 559,000
2014/05/16 63 64 62 63 117,000
2014/05/15 64 64 63 63 79,000
2014/05/14 65 65 64 64 29,000
2014/05/13 66 66 64 65 96,000
2014/05/12 67 67 66 66 46,000
2014/05/09 67 67 66 67 9,000
2014/05/08 69 70 66 67 109,000
2014/05/07 70 70 67 69 109,000
2014/05/02 68 72 68 69 286,000
2014/05/01 67 67 66 66 66,000
2014/04/30 64 66 64 66 51,000
2014/04/28 64 65 63 63 87,000
2014/04/25 65 65 63 63 104,000
2014/04/24 65 65 64 64 26,000
2014/04/23 64 64 64 64 60,000
2014/04/22 66 66 63 63 79,000
2014/04/21 67 67 65 66 83,000
2014/04/18 68 68 66 66 89,000
2014/04/17 67 67 66 66 87,000
2014/04/16 65 66 65 66 84,000
2014/04/15 66 66 66 66 27,000
2014/04/14 64 65 63 65 66,000
2014/04/11 63 64 63 64 106,000
2014/04/10 66 68 65 65 126,000
2014/04/09 65 66 65 65 87,000
2014/04/08 67 67 66 67 109,000
2014/04/07 69 69 68 68 65,000
2014/04/04 71 72 70 70 56,000
2014/04/03 69 72 69 71 181,000
2014/04/02 70 71 70 70 106,000
2014/04/01 70 70 69 70 74,000
2014/03/31 70 70 68 70 46,000
2014/03/28 67 69 67 69 37,000
2014/03/27 66 68 66 68 15,000
2014/03/26 66 68 66 66 50,000
2014/03/25 68 68 67 67 54,000
2014/03/24 66 68 66 67 36,000
2014/03/20 68 68 66 66 184,000
2014/03/19 67 69 67 69 137,000
2014/03/18 70 70 68 68 137,000
2014/03/17 66 70 66 69 169,000
2014/03/14 68 68 66 67 125,000
2014/03/13 69 70 69 69 62,000
2014/03/12 72 72 69 69 126,000
2014/03/11 72 72 71 71 84,000
2014/03/10 73 73 71 72 156,000
2014/03/07 75 75 72 73 243,000
2014/03/06 77 79 72 75 800,000
2014/03/05 71 73 71 71 181,000
2014/03/04 66 71 65 70 346,000
2014/03/03 69 69 65 66 372,000
2014/02/28 74 74 69 70 517,000
2014/02/27 82 86 73 74 2,190,000
2014/02/26 73 76 72 75 146,000
2014/02/25 74 75 72 73 222,000
2014/02/24 74 77 73 73 337,000
2014/02/21 73 77 73 76 408,000
2014/02/20 75 75 71 73 469,000
2014/02/19 72 82 72 78 4,606,000
2014/02/18 67 70 66 69 219,000
2014/02/17 67 67 65 66 299,000
2014/02/14 69 69 65 67 361,000
2014/02/13 71 71 69 69 349,000
2014/02/12 72 72 70 72 343,000
2014/02/10 71 73 70 72 425,000
2014/02/07 73 76 70 73 1,284,000
2014/02/06 63 69 63 67 585,000
2014/02/05 71 71 61 63 986,000
2014/02/04 63 67 61 61 916,000
2014/02/03 75 77 68 68 1,283,000
2014/01/31 85 85 75 77 469,000
2014/01/30 86 86 83 83 226,000
2014/01/29 86 90 86 87 439,000
2014/01/28 86 88 86 87 301,000
2014/01/27 86 88 85 85 570,000
2014/01/24 90 93 90 91 206,000
2014/01/23 91 92 89 91 483,000
2014/01/22 93 93 90 90 503,000
2014/01/21 96 99 93 93 849,000
2014/01/20 91 97 91 95 791,000
2014/01/17 92 92 89 92 284,000
2014/01/16 89 96 87 91 771,000
2014/01/15 92 92 87 88 437,000
2014/01/14 91 92 86 90 546,000
2014/01/10 96 96 92 92 940,000
2014/01/09 92 98 91 96 2,652,000
2014/01/08 95 99 91 91 2,975,000
2014/01/07 82 92 82 90 4,588,000
2014/01/06 82 82 80 81 171,000

このページの先頭へ