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
2015/12/30 124 127 117 122 2,882,000
2015/12/29 121 129 115 117 2,711,000
2015/12/28 112 124 109 124 3,743,000
2015/12/25 103 109 102 109 1,984,000
2015/12/24 101 102 101 102 323,000
2015/12/22 104 104 100 101 407,000
2015/12/21 100 104 98 104 334,000
2015/12/18 103 104 99 100 312,000
2015/12/17 99 105 99 103 720,000
2015/12/16 97 99 95 96 290,000
2015/12/15 97 98 96 96 493,000
2015/12/14 97 98 96 98 537,000
2015/12/11 100 102 99 99 275,000
2015/12/10 99 104 97 102 657,000
2015/12/09 103 103 100 100 745,000
2015/12/08 106 106 102 102 462,000
2015/12/07 103 107 100 106 1,267,000
2015/12/04 104 108 100 101 2,164,000
2015/12/03 100 104 100 103 1,645,000
2015/12/02 98 101 97 100 675,000
2015/12/01 96 97 95 96 204,000
2015/11/30 93 97 92 95 870,000
2015/11/27 97 100 95 97 844,000
2015/11/26 95 100 95 98 2,184,000
2015/11/25 93 95 93 95 443,000
2015/11/24 92 93 91 92 161,000
2015/11/20 91 92 91 92 157,000
2015/11/19 91 93 91 91 162,000
2015/11/18 92 93 90 91 217,000
2015/11/17 92 92 90 91 265,000
2015/11/16 93 93 91 91 161,000
2015/11/13 93 94 91 94 641,000
2015/11/12 94 95 91 91 1,224,000
2015/11/11 95 98 95 98 646,000
2015/11/10 95 96 94 95 204,000
2015/11/09 95 97 93 96 793,000
2015/11/06 92 95 91 95 362,000
2015/11/05 92 93 89 91 346,000
2015/11/04 93 93 91 92 349,000
2015/11/02 95 95 92 93 488,000
2015/10/30 93 93 90 92 351,000
2015/10/29 94 94 93 94 242,000
2015/10/28 95 96 94 94 112,000
2015/10/27 95 96 93 95 268,000
2015/10/26 96 96 92 95 603,000
2015/10/23 93 96 93 96 1,036,000
2015/10/22 90 92 89 90 178,000
2015/10/21 88 91 88 89 245,000
2015/10/20 95 95 88 90 675,000
2015/10/19 95 96 92 94 631,000
2015/10/16 93 95 92 94 681,000
2015/10/15 90 93 88 93 566,000
2015/10/14 84 92 84 90 863,000
2015/10/13 86 86 83 85 352,000
2015/10/09 87 87 84 86 593,000
2015/10/08 86 88 86 87 100,000
2015/10/07 87 87 84 86 288,000
2015/10/06 85 86 84 85 152,000
2015/10/05 82 86 82 85 163,000
2015/10/02 81 82 80 82 24,000
2015/10/01 82 82 81 81 64,000
2015/09/30 82 88 80 82 416,000
2015/09/29 84 84 77 80 551,000
2015/09/28 86 88 84 85 399,000
2015/09/25 79 84 79 84 544,000
2015/09/24 79 80 78 79 152,000
2015/09/18 79 79 79 79 74,000
2015/09/17 78 80 77 78 120,000
2015/09/16 78 78 76 77 111,000
2015/09/15 77 79 77 77 167,000
2015/09/14 78 78 75 76 166,000
2015/09/11 78 78 77 77 91,000
2015/09/10 75 77 75 77 56,000
2015/09/09 74 77 74 77 119,000
2015/09/08 73 73 71 72 279,000
2015/09/07 71 72 70 71 459,000
2015/09/04 77 77 72 73 383,000
2015/09/03 79 79 77 77 168,000
2015/09/02 74 79 73 79 388,000
2015/09/01 79 81 74 75 675,000
2015/08/31 82 82 79 79 310,000
2015/08/28 81 82 78 80 533,000
2015/08/27 81 82 78 79 712,000
2015/08/26 76 79 74 78 553,000
2015/08/25 72 81 66 73 1,844,000
2015/08/24 87 89 77 80 1,432,000
2015/08/21 92 93 91 93 590,000
2015/08/20 94 96 93 94 568,000
2015/08/19 97 98 93 94 917,000
2015/08/18 105 108 96 97 3,205,000
2015/08/17 98 104 98 103 846,000
2015/08/14 93 99 93 99 752,000
2015/08/13 97 100 96 96 1,105,000
2015/08/12 91 99 91 95 1,904,000
2015/08/11 92 94 91 92 1,378,000
2015/08/10 101 107 100 102 1,739,000
2015/08/07 101 104 96 100 1,867,000
2015/08/06 94 101 94 100 1,436,000
2015/08/05 92 96 92 94 351,000
2015/08/04 94 95 91 94 680,000
2015/08/03 92 97 91 95 1,431,000
2015/07/31 89 91 88 91 350,000
2015/07/30 89 90 87 89 437,000
2015/07/29 89 89 87 87 128,000
2015/07/28 88 90 88 89 157,000
2015/07/27 89 90 89 89 315,000
2015/07/24 91 92 90 91 488,000
2015/07/23 89 95 89 93 763,000
2015/07/22 91 91 89 90 297,000
2015/07/21 90 92 90 91 169,000
2015/07/17 89 91 89 90 285,000
2015/07/16 90 90 88 89 127,000
2015/07/15 88 89 88 89 184,000
2015/07/14 88 89 87 87 128,000
2015/07/13 87 88 86 87 96,000
2015/07/10 88 88 84 86 311,000
2015/07/09 88 88 80 86 723,000
2015/07/08 91 91 88 89 269,000
2015/07/07 90 91 90 91 87,000
2015/07/06 89 91 89 90 206,000
2015/07/03 93 93 90 90 307,000
2015/07/02 93 93 91 93 223,000
2015/07/01 90 92 89 91 151,000
2015/06/30 89 91 87 89 433,000
2015/06/29 90 90 87 88 682,000
2015/06/26 94 95 92 93 499,000
2015/06/25 97 97 93 93 945,000
2015/06/24 92 99 92 99 2,214,000
2015/06/23 91 93 90 92 507,000
2015/06/22 91 92 90 91 389,000
2015/06/19 91 94 90 90 822,000
2015/06/18 88 96 88 91 4,215,000
2015/06/17 89 90 89 89 73,000
2015/06/16 88 90 88 88 308,000
2015/06/15 87 89 87 88 147,000
2015/06/12 89 90 88 88 184,000
2015/06/11 90 90 89 90 103,000
2015/06/10 89 90 88 90 278,000
2015/06/09 89 90 88 89 209,000
2015/06/08 90 91 89 89 141,000
2015/06/05 89 91 88 88 258,000
2015/06/04 92 92 88 88 505,000
2015/06/03 93 95 90 92 2,070,000
2015/06/02 87 94 87 94 2,372,000
2015/06/01 87 87 86 87 106,000
2015/05/29 87 87 86 87 97,000
2015/05/28 87 88 86 87 146,000
2015/05/27 86 87 85 87 326,000
2015/05/26 84 91 84 87 1,656,000
2015/05/25 84 86 83 84 358,000
2015/05/22 84 85 84 84 120,000
2015/05/21 85 86 84 85 180,000
2015/05/20 83 85 83 85 148,000
2015/05/19 83 84 83 83 348,000
2015/05/18 87 87 84 84 376,000
2015/05/15 89 89 86 87 818,000
2015/05/14 90 91 89 91 137,000
2015/05/13 90 91 90 90 81,000
2015/05/12 91 91 90 90 123,000
2015/05/11 92 93 90 90 237,000
2015/05/08 91 93 90 91 173,000
2015/05/07 89 91 89 91 290,000
2015/05/01 93 93 89 89 1,035,000
2015/04/30 99 100 93 93 1,740,000
2015/04/28 94 103 93 100 5,402,000
2015/04/27 93 94 92 93 231,000
2015/04/24 95 95 92 93 776,000
2015/04/23 91 96 90 95 2,156,000
2015/04/22 91 92 89 91 252,000
2015/04/21 90 91 89 91 117,000
2015/04/20 89 91 89 91 97,000
2015/04/17 90 91 90 90 200,000
2015/04/16 90 91 90 90 47,000
2015/04/15 92 92 89 90 292,000
2015/04/14 91 92 91 91 145,000
2015/04/13 91 92 90 91 157,000
2015/04/10 90 91 89 90 210,000
2015/04/09 91 92 90 90 258,000
2015/04/08 91 92 90 92 230,000
2015/04/07 90 93 90 90 355,000
2015/04/06 89 91 88 90 156,000
2015/04/03 88 89 87 88 189,000
2015/04/02 88 88 86 88 151,000
2015/04/01 88 89 86 88 374,000
2015/03/31 89 90 87 88 161,000
2015/03/30 89 89 88 88 163,000
2015/03/27 88 90 87 88 208,000
2015/03/26 90 90 88 88 383,000
2015/03/25 90 91 89 90 197,000
2015/03/24 94 94 89 89 537,000
2015/03/23 93 94 91 94 409,000
2015/03/20 92 93 90 92 834,000
2015/03/19 90 90 88 90 116,000
2015/03/18 89 90 88 89 210,000
2015/03/17 91 92 89 89 369,000
2015/03/16 91 93 90 91 779,000
2015/03/13 91 96 90 91 2,960,000
2015/03/12 91 92 90 90 400,000
2015/03/11 87 90 87 90 368,000
2015/03/10 89 89 87 88 489,000
2015/03/09 89 90 86 87 356,000
2015/03/06 91 91 88 89 360,000
2015/03/05 89 93 89 92 1,464,000
2015/03/04 86 90 86 88 679,000
2015/03/03 85 87 84 87 320,000
2015/03/02 86 88 85 85 345,000
2015/02/27 88 89 86 87 586,000
2015/02/26 90 91 88 90 406,000
2015/02/25 88 93 88 90 1,840,000
2015/02/24 88 89 86 87 237,000
2015/02/23 90 91 87 88 704,000
2015/02/20 86 90 86 89 617,000
2015/02/19 84 87 84 86 609,000
2015/02/18 83 85 83 84 437,000
2015/02/17 82 84 81 84 378,000
2015/02/16 82 83 81 82 158,000
2015/02/13 82 82 81 82 226,000
2015/02/12 83 84 82 83 291,000
2015/02/10 83 83 82 82 215,000
2015/02/09 84 84 81 84 1,596,000
2015/02/06 89 90 87 88 631,000
2015/02/05 88 89 88 88 307,000
2015/02/04 87 89 86 88 388,000
2015/02/03 90 90 85 86 927,000
2015/02/02 89 91 87 88 1,127,000
2015/01/30 91 91 88 89 1,667,000
2015/01/29 96 96 90 90 2,211,000
2015/01/28 99 103 95 98 6,894,000
2015/01/27 101 119 97 97 28,134,000
2015/01/26 88 89 86 89 336,000
2015/01/23 90 92 87 87 939,000
2015/01/22 93 98 87 88 2,272,000
2015/01/21 88 95 86 94 1,639,000
2015/01/20 86 90 86 88 1,164,000
2015/01/19 84 84 82 84 227,000
2015/01/16 84 84 81 84 710,000
2015/01/15 85 87 85 85 313,000
2015/01/14 87 87 85 87 68,000
2015/01/13 88 88 85 86 369,000
2015/01/09 85 89 83 89 709,000
2015/01/08 84 85 84 84 104,000
2015/01/07 84 85 83 84 132,000
2015/01/06 85 85 83 83 166,000
2015/01/05 85 86 85 86 44,000

このページの先頭へ