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 |
---|---|---|---|---|---|
2016/12/30 | 111 | 114 | 110 | 110 | 1,518,000 |
2016/12/29 | 115 | 115 | 112 | 113 | 1,002,000 |
2016/12/28 | 113 | 117 | 110 | 116 | 1,502,000 |
2016/12/27 | 117 | 117 | 110 | 112 | 3,170,000 |
2016/12/26 | 123 | 126 | 117 | 118 | 3,797,000 |
2016/12/22 | 121 | 126 | 116 | 118 | 7,682,000 |
2016/12/21 | 112 | 130 | 108 | 126 | 22,854,000 |
2016/12/20 | 124 | 131 | 110 | 114 | 16,866,000 |
2016/12/19 | 102 | 118 | 100 | 114 | 19,814,000 |
2016/12/16 | 98 | 99 | 97 | 98 | 749,000 |
2016/12/15 | 100 | 101 | 97 | 97 | 1,260,000 |
2016/12/14 | 102 | 104 | 98 | 101 | 3,084,000 |
2016/12/13 | 100 | 101 | 98 | 99 | 1,103,000 |
2016/12/12 | 96 | 101 | 95 | 100 | 3,284,000 |
2016/12/09 | 95 | 96 | 93 | 95 | 922,000 |
2016/12/08 | 99 | 99 | 95 | 96 | 1,309,000 |
2016/12/07 | 97 | 100 | 93 | 98 | 2,372,000 |
2016/12/06 | 98 | 102 | 95 | 96 | 3,827,000 |
2016/12/05 | 89 | 102 | 88 | 95 | 8,853,000 |
2016/12/02 | 89 | 92 | 87 | 89 | 1,063,000 |
2016/12/01 | 91 | 91 | 88 | 89 | 624,000 |
2016/11/30 | 93 | 93 | 89 | 90 | 739,000 |
2016/11/29 | 91 | 93 | 89 | 93 | 1,002,000 |
2016/11/28 | 87 | 93 | 86 | 90 | 2,442,000 |
2016/11/25 | 88 | 89 | 83 | 85 | 991,000 |
2016/11/24 | 83 | 88 | 83 | 88 | 1,221,000 |
2016/11/22 | 82 | 82 | 79 | 82 | 894,000 |
2016/11/21 | 82 | 83 | 82 | 82 | 271,000 |
2016/11/18 | 81 | 83 | 81 | 82 | 318,000 |
2016/11/17 | 80 | 81 | 80 | 81 | 196,000 |
2016/11/16 | 80 | 80 | 79 | 80 | 446,000 |
2016/11/15 | 80 | 82 | 78 | 80 | 784,000 |
2016/11/14 | 75 | 79 | 74 | 78 | 1,899,000 |
2016/11/11 | 84 | 85 | 84 | 85 | 636,000 |
2016/11/10 | 84 | 86 | 83 | 86 | 779,000 |
2016/11/09 | 87 | 88 | 75 | 79 | 2,049,000 |
2016/11/08 | 89 | 89 | 85 | 86 | 720,000 |
2016/11/07 | 89 | 89 | 88 | 88 | 249,000 |
2016/11/04 | 88 | 89 | 87 | 88 | 602,000 |
2016/11/02 | 90 | 91 | 88 | 89 | 385,000 |
2016/11/01 | 90 | 91 | 90 | 90 | 249,000 |
2016/10/31 | 91 | 91 | 90 | 91 | 398,000 |
2016/10/28 | 92 | 92 | 91 | 91 | 353,000 |
2016/10/27 | 91 | 92 | 91 | 91 | 114,000 |
2016/10/26 | 92 | 92 | 91 | 91 | 157,000 |
2016/10/25 | 93 | 93 | 91 | 92 | 411,000 |
2016/10/24 | 94 | 96 | 92 | 92 | 577,000 |
2016/10/21 | 92 | 96 | 92 | 93 | 668,000 |
2016/10/20 | 90 | 92 | 90 | 92 | 218,000 |
2016/10/19 | 90 | 91 | 88 | 90 | 869,000 |
2016/10/18 | 90 | 90 | 89 | 89 | 252,000 |
2016/10/17 | 90 | 91 | 90 | 90 | 221,000 |
2016/10/14 | 90 | 91 | 89 | 90 | 316,000 |
2016/10/13 | 90 | 91 | 89 | 91 | 190,000 |
2016/10/12 | 92 | 93 | 90 | 90 | 584,000 |
2016/10/11 | 91 | 93 | 91 | 93 | 389,000 |
2016/10/07 | 91 | 92 | 90 | 90 | 247,000 |
2016/10/06 | 90 | 92 | 90 | 91 | 656,000 |
2016/10/05 | 90 | 90 | 89 | 89 | 66,000 |
2016/10/04 | 88 | 90 | 88 | 89 | 570,000 |
2016/10/03 | 91 | 92 | 88 | 89 | 1,117,000 |
2016/09/30 | 91 | 93 | 90 | 90 | 724,000 |
2016/09/29 | 91 | 94 | 91 | 92 | 876,000 |
2016/09/28 | 91 | 91 | 90 | 90 | 254,000 |
2016/09/27 | 91 | 92 | 90 | 90 | 795,000 |
2016/09/26 | 93 | 93 | 91 | 91 | 490,000 |
2016/09/23 | 92 | 94 | 91 | 92 | 464,000 |
2016/09/21 | 92 | 94 | 91 | 94 | 347,000 |
2016/09/20 | 92 | 95 | 92 | 92 | 405,000 |
2016/09/16 | 90 | 94 | 89 | 93 | 1,179,000 |
2016/09/15 | 94 | 94 | 92 | 92 | 811,000 |
2016/09/14 | 96 | 97 | 95 | 95 | 380,000 |
2016/09/13 | 98 | 98 | 96 | 96 | 567,000 |
2016/09/12 | 97 | 98 | 96 | 96 | 390,000 |
2016/09/09 | 97 | 99 | 97 | 98 | 403,000 |
2016/09/08 | 97 | 99 | 96 | 98 | 1,572,000 |
2016/09/07 | 98 | 100 | 97 | 99 | 792,000 |
2016/09/06 | 99 | 101 | 98 | 99 | 415,000 |
2016/09/05 | 98 | 101 | 97 | 99 | 1,295,000 |
2016/09/02 | 98 | 99 | 97 | 97 | 747,000 |
2016/09/01 | 100 | 100 | 98 | 98 | 575,000 |
2016/08/31 | 99 | 100 | 98 | 100 | 678,000 |
2016/08/30 | 99 | 100 | 98 | 100 | 191,000 |
2016/08/29 | 98 | 101 | 98 | 100 | 270,000 |
2016/08/26 | 99 | 99 | 96 | 97 | 912,000 |
2016/08/25 | 101 | 102 | 100 | 100 | 283,000 |
2016/08/24 | 101 | 102 | 100 | 101 | 552,000 |
2016/08/23 | 101 | 103 | 100 | 101 | 203,000 |
2016/08/22 | 101 | 103 | 100 | 100 | 432,000 |
2016/08/19 | 100 | 101 | 100 | 100 | 139,000 |
2016/08/18 | 100 | 101 | 99 | 100 | 165,000 |
2016/08/17 | 100 | 102 | 99 | 100 | 489,000 |
2016/08/16 | 102 | 104 | 100 | 100 | 262,000 |
2016/08/15 | 99 | 104 | 99 | 102 | 322,000 |
2016/08/12 | 100 | 101 | 96 | 100 | 892,000 |
2016/08/10 | 100 | 104 | 99 | 104 | 807,000 |
2016/08/09 | 98 | 101 | 97 | 101 | 168,000 |
2016/08/08 | 98 | 98 | 96 | 97 | 179,000 |
2016/08/05 | 97 | 98 | 95 | 96 | 433,000 |
2016/08/04 | 99 | 99 | 96 | 97 | 373,000 |
2016/08/03 | 99 | 99 | 96 | 97 | 571,000 |
2016/08/02 | 101 | 101 | 98 | 99 | 705,000 |
2016/08/01 | 99 | 102 | 97 | 102 | 611,000 |
2016/07/29 | 99 | 99 | 97 | 99 | 1,144,000 |
2016/07/28 | 103 | 103 | 99 | 99 | 997,000 |
2016/07/27 | 103 | 105 | 101 | 102 | 757,000 |
2016/07/26 | 106 | 106 | 101 | 101 | 1,100,000 |
2016/07/25 | 103 | 111 | 101 | 106 | 1,828,000 |
2016/07/22 | 100 | 101 | 99 | 101 | 558,000 |
2016/07/21 | 100 | 102 | 99 | 101 | 332,000 |
2016/07/20 | 99 | 102 | 98 | 100 | 645,000 |
2016/07/19 | 104 | 104 | 98 | 98 | 999,000 |
2016/07/15 | 108 | 108 | 102 | 103 | 1,062,000 |
2016/07/14 | 107 | 108 | 104 | 107 | 666,000 |
2016/07/13 | 107 | 115 | 101 | 107 | 2,929,000 |
2016/07/12 | 105 | 108 | 104 | 106 | 222,000 |
2016/07/11 | 105 | 105 | 103 | 104 | 110,000 |
2016/07/08 | 106 | 106 | 101 | 101 | 473,000 |
2016/07/07 | 112 | 112 | 104 | 105 | 562,000 |
2016/07/06 | 110 | 112 | 108 | 110 | 630,000 |
2016/07/05 | 110 | 118 | 110 | 114 | 1,437,000 |
2016/07/04 | 106 | 115 | 106 | 108 | 1,422,000 |
2016/07/01 | 103 | 107 | 103 | 107 | 425,000 |
2016/06/30 | 105 | 107 | 103 | 103 | 323,000 |
2016/06/29 | 103 | 106 | 101 | 104 | 513,000 |
2016/06/28 | 95 | 102 | 95 | 100 | 393,000 |
2016/06/27 | 94 | 99 | 93 | 95 | 709,000 |
2016/06/24 | 107 | 107 | 88 | 93 | 1,233,000 |
2016/06/23 | 111 | 111 | 104 | 107 | 893,000 |
2016/06/22 | 104 | 108 | 101 | 107 | 735,000 |
2016/06/21 | 100 | 101 | 100 | 101 | 238,000 |
2016/06/20 | 94 | 100 | 94 | 99 | 284,000 |
2016/06/17 | 94 | 96 | 93 | 93 | 328,000 |
2016/06/16 | 98 | 99 | 91 | 92 | 929,000 |
2016/06/15 | 93 | 100 | 93 | 100 | 367,000 |
2016/06/14 | 105 | 105 | 92 | 93 | 1,450,000 |
2016/06/13 | 106 | 107 | 104 | 105 | 379,000 |
2016/06/10 | 108 | 110 | 107 | 109 | 123,000 |
2016/06/09 | 107 | 110 | 106 | 108 | 357,000 |
2016/06/08 | 109 | 110 | 106 | 107 | 743,000 |
2016/06/07 | 113 | 113 | 109 | 110 | 351,000 |
2016/06/06 | 113 | 113 | 110 | 112 | 288,000 |
2016/06/03 | 112 | 116 | 112 | 115 | 338,000 |
2016/06/02 | 113 | 114 | 111 | 113 | 288,000 |
2016/06/01 | 115 | 117 | 113 | 115 | 417,000 |
2016/05/31 | 118 | 119 | 115 | 115 | 202,000 |
2016/05/30 | 114 | 118 | 114 | 118 | 267,000 |
2016/05/27 | 117 | 118 | 114 | 114 | 405,000 |
2016/05/26 | 120 | 120 | 116 | 118 | 480,000 |
2016/05/25 | 116 | 124 | 115 | 120 | 1,281,000 |
2016/05/24 | 111 | 118 | 111 | 115 | 1,062,000 |
2016/05/23 | 111 | 113 | 108 | 110 | 466,000 |
2016/05/20 | 108 | 112 | 107 | 110 | 399,000 |
2016/05/19 | 108 | 109 | 107 | 107 | 499,000 |
2016/05/18 | 115 | 117 | 103 | 105 | 1,582,000 |
2016/05/17 | 110 | 117 | 109 | 110 | 928,000 |
2016/05/16 | 124 | 124 | 108 | 109 | 2,330,000 |
2016/05/13 | 127 | 131 | 119 | 129 | 1,311,000 |
2016/05/12 | 119 | 127 | 119 | 124 | 632,000 |
2016/05/11 | 123 | 125 | 119 | 121 | 537,000 |
2016/05/10 | 128 | 129 | 123 | 123 | 799,000 |
2016/05/09 | 125 | 129 | 121 | 129 | 1,254,000 |
2016/05/06 | 112 | 123 | 112 | 123 | 531,000 |
2016/05/02 | 113 | 115 | 107 | 114 | 1,100,000 |
2016/04/28 | 118 | 121 | 116 | 117 | 537,000 |
2016/04/27 | 119 | 126 | 114 | 120 | 1,509,000 |
2016/04/26 | 122 | 124 | 117 | 119 | 759,000 |
2016/04/25 | 129 | 129 | 121 | 121 | 514,000 |
2016/04/22 | 126 | 128 | 124 | 126 | 681,000 |
2016/04/21 | 128 | 132 | 127 | 130 | 527,000 |
2016/04/20 | 125 | 133 | 125 | 128 | 1,300,000 |
2016/04/19 | 124 | 128 | 122 | 126 | 570,000 |
2016/04/18 | 123 | 126 | 118 | 121 | 709,000 |
2016/04/15 | 131 | 133 | 125 | 127 | 1,158,000 |
2016/04/14 | 134 | 136 | 129 | 133 | 967,000 |
2016/04/13 | 137 | 139 | 134 | 134 | 640,000 |
2016/04/12 | 137 | 140 | 134 | 136 | 661,000 |
2016/04/11 | 139 | 143 | 137 | 139 | 615,000 |
2016/04/08 | 129 | 139 | 128 | 139 | 837,000 |
2016/04/07 | 130 | 135 | 127 | 132 | 828,000 |
2016/04/06 | 137 | 139 | 125 | 127 | 1,887,000 |
2016/04/05 | 146 | 146 | 138 | 139 | 975,000 |
2016/04/04 | 146 | 150 | 136 | 146 | 2,062,000 |
2016/04/01 | 155 | 163 | 143 | 146 | 5,076,000 |
2016/03/31 | 146 | 148 | 141 | 145 | 1,187,000 |
2016/03/30 | 142 | 154 | 142 | 148 | 1,480,000 |
2016/03/29 | 136 | 144 | 136 | 143 | 876,000 |
2016/03/28 | 146 | 147 | 136 | 138 | 2,094,000 |
2016/03/25 | 151 | 153 | 143 | 148 | 1,416,000 |
2016/03/24 | 150 | 154 | 146 | 152 | 2,067,000 |
2016/03/23 | 159 | 163 | 157 | 160 | 1,916,000 |
2016/03/22 | 151 | 159 | 149 | 159 | 1,767,000 |
2016/03/18 | 150 | 153 | 146 | 150 | 953,000 |
2016/03/17 | 153 | 157 | 151 | 155 | 788,000 |
2016/03/16 | 153 | 156 | 147 | 153 | 1,903,000 |
2016/03/15 | 139 | 159 | 138 | 157 | 3,435,000 |
2016/03/14 | 132 | 143 | 132 | 140 | 2,684,000 |
2016/03/11 | 142 | 145 | 133 | 133 | 3,010,000 |
2016/03/10 | 159 | 162 | 140 | 146 | 5,619,000 |
2016/03/09 | 168 | 172 | 165 | 168 | 2,300,000 |
2016/03/08 | 166 | 175 | 161 | 171 | 6,051,000 |
2016/03/07 | 158 | 168 | 151 | 166 | 3,132,000 |
2016/03/04 | 158 | 163 | 155 | 157 | 2,802,000 |
2016/03/03 | 146 | 161 | 141 | 156 | 3,678,000 |
2016/03/02 | 157 | 158 | 145 | 147 | 4,067,000 |
2016/03/01 | 144 | 154 | 141 | 149 | 3,794,000 |
2016/02/29 | 143 | 150 | 139 | 146 | 3,912,000 |
2016/02/26 | 140 | 143 | 132 | 139 | 4,195,000 |
2016/02/25 | 126 | 140 | 123 | 136 | 5,336,000 |
2016/02/24 | 118 | 127 | 115 | 127 | 4,888,000 |
2016/02/23 | 139 | 146 | 115 | 116 | 17,960,000 |
2016/02/22 | 108 | 114 | 107 | 114 | 1,055,000 |
2016/02/19 | 106 | 109 | 104 | 108 | 512,000 |
2016/02/18 | 111 | 111 | 107 | 107 | 621,000 |
2016/02/17 | 111 | 112 | 105 | 108 | 1,204,000 |
2016/02/16 | 104 | 112 | 103 | 112 | 1,180,000 |
2016/02/15 | 105 | 110 | 101 | 105 | 1,690,000 |
2016/02/12 | 100 | 104 | 97 | 99 | 1,063,000 |
2016/02/10 | 108 | 109 | 104 | 107 | 486,000 |
2016/02/09 | 104 | 107 | 102 | 105 | 790,000 |
2016/02/08 | 102 | 109 | 100 | 108 | 1,112,000 |
2016/02/05 | 106 | 118 | 103 | 106 | 1,790,000 |
2016/02/04 | 119 | 122 | 104 | 107 | 2,185,000 |
2016/02/03 | 115 | 126 | 114 | 121 | 3,035,000 |
2016/02/02 | 115 | 120 | 113 | 116 | 1,614,000 |
2016/02/01 | 113 | 120 | 108 | 118 | 1,518,000 |
2016/01/29 | 115 | 123 | 105 | 111 | 2,595,000 |
2016/01/28 | 102 | 117 | 101 | 111 | 1,803,000 |
2016/01/27 | 101 | 104 | 99 | 103 | 971,000 |
2016/01/26 | 98 | 101 | 96 | 100 | 827,000 |
2016/01/25 | 98 | 101 | 96 | 100 | 750,000 |
2016/01/22 | 94 | 96 | 93 | 96 | 1,047,000 |
2016/01/21 | 97 | 102 | 92 | 92 | 2,152,000 |
2016/01/20 | 111 | 117 | 98 | 100 | 7,668,000 |
2016/01/19 | 104 | 136 | 101 | 125 | 15,572,000 |
2016/01/18 | 95 | 102 | 93 | 101 | 951,000 |
2016/01/15 | 108 | 110 | 102 | 102 | 683,000 |
2016/01/14 | 110 | 110 | 102 | 107 | 1,592,000 |
2016/01/13 | 114 | 116 | 112 | 113 | 1,143,000 |
2016/01/12 | 126 | 128 | 105 | 111 | 3,226,000 |
2016/01/08 | 130 | 136 | 127 | 130 | 2,274,000 |
2016/01/07 | 128 | 132 | 125 | 127 | 1,816,000 |
2016/01/06 | 152 | 156 | 128 | 129 | 6,702,000 |
2016/01/05 | 154 | 167 | 144 | 157 | 8,616,000 |
2016/01/04 | 124 | 171 | 124 | 169 | 25,394,000 |