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
2017/12/29 527 530 515 520 138,300
2017/12/28 518 540 513 532 269,000
2017/12/27 504 530 504 520 257,300
2017/12/26 511 516 503 511 341,300
2017/12/25 519 520 504 513 282,700
2017/12/22 513 530 512 522 228,900
2017/12/21 525 536 505 519 372,900
2017/12/20 540 545 499 515 433,000
2017/12/19 548 563 526 536 530,300
2017/12/18 515 550 505 542 748,900
2017/12/15 525 530 496 502 428,700
2017/12/14 532 535 512 518 433,000
2017/12/13 560 590 531 538 1,025,800
2017/12/12 560 592 542 548 3,490,900
2017/12/11 500 578 500 578 1,630,700
2017/12/08 470 498 468 498 300,900
2017/12/07 449 474 449 473 184,600
2017/12/06 451 473 446 450 425,600
2017/12/05 450 451 441 446 87,500
2017/12/04 450 459 450 453 51,400
2017/12/01 459 459 450 450 47,700
2017/11/30 460 460 449 456 61,400
2017/11/29 462 466 456 457 84,300
2017/11/28 473 473 460 463 55,800
2017/11/27 471 483 462 469 130,300
2017/11/24 463 474 460 474 143,100
2017/11/22 474 477 454 460 254,500
2017/11/21 452 478 450 474 268,500
2017/11/20 435 442 434 442 62,100
2017/11/17 439 441 433 435 43,500
2017/11/16 433 447 431 431 60,600
2017/11/15 450 455 429 431 149,500
2017/11/14 450 459 423 437 159,400
2017/11/13 466 466 449 449 77,300
2017/11/10 441 446 440 442 34,500
2017/11/09 450 453 440 440 54,900
2017/11/08 444 452 443 450 20,800
2017/11/07 448 449 441 444 67,100
2017/11/06 452 456 448 448 32,300
2017/11/02 460 460 451 454 46,900
2017/11/01 469 469 458 460 48,300
2017/10/31 459 466 459 465 33,400
2017/10/30 460 464 456 463 48,600
2017/10/27 451 459 451 458 28,900
2017/10/26 454 458 450 452 40,800
2017/10/25 447 463 442 450 139,200
2017/10/24 445 446 438 439 189,900
2017/10/23 456 468 451 453 123,200
2017/10/20 463 465 457 458 36,800
2017/10/19 467 476 461 463 33,600
2017/10/18 461 467 460 466 32,200
2017/10/17 469 473 458 458 51,300
2017/10/16 472 484 468 468 80,100
2017/10/13 491 491 470 471 181,200
2017/10/12 502 507 493 493 100,700
2017/10/11 507 509 501 502 28,700
2017/10/10 502 512 499 509 26,000
2017/10/06 503 508 498 502 37,600
2017/10/05 511 513 503 503 32,200
2017/10/04 521 521 512 512 32,800
2017/10/03 521 523 510 513 50,100
2017/10/02 504 524 504 519 34,000
2017/09/29 517 518 509 511 30,900
2017/09/28 499 519 499 510 94,300
2017/09/27 500 513 495 500 182,100
2017/09/27 1 -> 0.20 分割
2017/09/26 104 106 103 104 214,000
2017/09/25 107 108 103 105 754,000
2017/09/22 109 109 106 106 1,033,000
2017/09/21 111 116 108 109 2,333,000
2017/09/20 108 114 106 111 1,476,000
2017/09/19 107 109 106 107 706,000
2017/09/15 103 107 103 107 301,000
2017/09/14 106 106 103 104 209,000
2017/09/13 108 108 105 105 183,000
2017/09/12 103 107 103 107 370,000
2017/09/11 100 104 100 103 283,000
2017/09/08 98 100 98 99 340,000
2017/09/07 100 102 99 99 189,000
2017/09/06 97 101 97 100 589,000
2017/09/05 104 104 96 100 1,352,000
2017/09/04 105 106 103 103 447,000
2017/09/01 108 108 105 107 450,000
2017/08/31 107 108 106 108 224,000
2017/08/30 107 108 106 106 192,000
2017/08/29 105 107 105 107 545,000
2017/08/28 107 111 106 107 940,000
2017/08/25 105 114 105 107 3,732,000
2017/08/24 103 106 103 105 420,000
2017/08/23 105 105 103 104 380,000
2017/08/22 102 104 102 104 458,000
2017/08/21 102 104 102 104 328,000
2017/08/18 104 106 102 103 693,000
2017/08/17 106 107 104 106 794,000
2017/08/16 105 108 105 107 322,000
2017/08/15 107 108 105 106 678,000
2017/08/14 105 109 101 107 1,418,000
2017/08/10 118 118 111 115 916,000
2017/08/09 119 119 115 117 620,000
2017/08/08 118 120 116 119 559,000
2017/08/07 117 120 117 118 539,000
2017/08/04 116 118 115 116 575,000
2017/08/03 120 120 114 116 912,000
2017/08/02 116 120 116 119 670,000
2017/08/01 120 121 114 116 1,681,000
2017/07/31 119 123 118 120 2,237,000
2017/07/28 130 131 116 117 5,372,000
2017/07/27 123 129 121 129 3,704,000
2017/07/26 124 125 121 123 1,957,000
2017/07/25 120 124 119 124 1,610,000
2017/07/24 116 120 116 120 837,000
2017/07/21 120 123 118 119 1,626,000
2017/07/20 119 122 117 119 3,139,000
2017/07/19 113 118 112 117 1,288,000
2017/07/18 119 120 112 112 1,800,000
2017/07/14 123 125 118 118 3,703,000
2017/07/13 116 121 112 121 2,317,000
2017/07/12 117 117 113 115 1,577,000
2017/07/11 113 120 113 116 3,553,000
2017/07/10 113 113 107 112 2,611,000
2017/07/07 111 119 110 112 2,992,000
2017/07/06 116 117 110 113 3,319,000
2017/07/05 131 133 114 118 16,567,000
2017/07/04 104 114 102 109 9,133,000
2017/07/03 101 105 100 103 1,682,000
2017/06/30 100 102 99 101 578,000
2017/06/29 101 103 100 101 553,000
2017/06/28 102 102 99 100 973,000
2017/06/27 103 103 101 103 636,000
2017/06/26 100 103 99 103 1,089,000
2017/06/23 101 104 98 99 2,310,000
2017/06/22 96 103 96 101 1,964,000
2017/06/21 97 98 96 96 792,000
2017/06/20 99 100 97 98 493,000
2017/06/19 99 100 98 99 309,000
2017/06/16 98 99 97 99 259,000
2017/06/15 98 99 97 97 633,000
2017/06/14 101 102 98 98 912,000
2017/06/13 99 101 99 101 414,000
2017/06/12 101 101 99 99 425,000
2017/06/09 100 102 99 101 326,000
2017/06/08 101 102 100 101 330,000
2017/06/07 99 102 99 100 372,000
2017/06/06 102 102 99 99 608,000
2017/06/05 103 103 102 102 331,000
2017/06/02 104 105 102 102 645,000
2017/06/01 102 105 102 105 816,000
2017/05/31 100 103 100 102 832,000
2017/05/30 99 101 99 100 463,000
2017/05/29 100 101 99 99 285,000
2017/05/26 102 104 100 101 748,000
2017/05/25 100 102 99 100 827,000
2017/05/24 100 102 98 100 685,000
2017/05/23 99 99 95 97 808,000
2017/05/22 98 99 97 99 354,000
2017/05/19 99 99 97 97 636,000
2017/05/18 99 99 96 98 1,280,000
2017/05/17 104 105 102 103 665,000
2017/05/16 104 107 101 103 2,320,000
2017/05/15 99 100 97 99 755,000
2017/05/12 99 101 99 101 340,000
2017/05/11 99 101 99 99 404,000
2017/05/10 100 101 99 100 523,000
2017/05/09 97 99 97 99 533,000
2017/05/08 96 98 95 97 577,000
2017/05/02 93 95 93 95 209,000
2017/05/01 93 93 92 92 166,000
2017/04/28 94 94 92 93 147,000
2017/04/27 94 95 93 94 44,000
2017/04/26 93 95 93 95 321,000
2017/04/25 91 92 91 92 139,000
2017/04/24 94 96 90 91 542,000
2017/04/21 95 95 93 95 236,000
2017/04/20 95 97 93 95 297,000
2017/04/19 92 97 91 95 536,000
2017/04/18 89 93 89 93 333,000
2017/04/17 85 89 85 88 279,000
2017/04/14 87 87 85 85 354,000
2017/04/13 85 88 84 87 416,000
2017/04/12 89 89 83 85 1,419,000
2017/04/11 91 91 89 89 418,000
2017/04/10 92 92 90 91 210,000
2017/04/07 91 93 89 91 449,000
2017/04/06 94 96 90 90 1,236,000
2017/04/05 91 93 91 91 260,000
2017/04/04 95 97 91 91 1,094,000
2017/04/03 95 95 93 95 144,000
2017/03/31 95 95 94 95 139,000
2017/03/30 94 95 94 94 240,000
2017/03/29 94 96 94 94 236,000
2017/03/28 93 94 92 93 345,000
2017/03/27 96 96 93 93 417,000
2017/03/24 97 97 95 97 280,000
2017/03/23 96 97 95 96 223,000
2017/03/22 96 97 95 96 475,000
2017/03/21 96 99 95 97 401,000
2017/03/17 98 99 96 97 500,000
2017/03/16 96 99 96 98 598,000
2017/03/15 101 101 98 98 561,000
2017/03/14 101 101 99 100 523,000
2017/03/13 101 102 101 101 263,000
2017/03/10 101 102 101 102 314,000
2017/03/09 102 103 101 101 628,000
2017/03/08 103 104 102 102 437,000
2017/03/07 103 104 102 102 542,000
2017/03/06 104 105 102 103 772,000
2017/03/03 103 104 102 103 238,000
2017/03/02 104 105 102 104 598,000
2017/03/01 104 105 100 103 962,000
2017/02/28 104 105 103 105 539,000
2017/02/27 104 105 103 103 363,000
2017/02/24 103 106 102 104 570,000
2017/02/23 104 104 101 103 645,000
2017/02/22 105 105 103 104 601,000
2017/02/21 107 107 103 105 1,634,000
2017/02/20 111 112 104 108 1,760,000
2017/02/17 110 112 108 110 1,130,000
2017/02/16 108 112 106 110 1,935,000
2017/02/15 103 109 101 107 2,026,000
2017/02/14 102 103 101 102 460,000
2017/02/13 102 104 101 102 995,000
2017/02/10 100 101 99 100 627,000
2017/02/09 102 103 99 100 835,000
2017/02/08 98 103 97 103 870,000
2017/02/07 99 100 97 98 371,000
2017/02/06 95 101 94 100 1,186,000
2017/02/03 99 99 95 95 1,299,000
2017/02/02 101 102 98 99 1,113,000
2017/02/01 101 103 100 101 403,000
2017/01/31 101 103 101 101 554,000
2017/01/30 104 104 101 102 1,336,000
2017/01/27 107 107 104 105 839,000
2017/01/26 105 108 104 107 1,026,000
2017/01/25 103 107 103 105 1,424,000
2017/01/24 100 103 99 102 980,000
2017/01/23 100 103 99 101 1,990,000
2017/01/20 115 115 102 103 4,283,000
2017/01/19 117 119 114 116 1,402,000
2017/01/18 117 124 113 117 4,926,000
2017/01/17 127 129 119 120 5,648,000
2017/01/16 121 125 118 123 4,891,000
2017/01/13 117 120 115 118 1,576,000
2017/01/12 118 118 114 117 2,038,000
2017/01/11 113 120 112 119 1,633,000
2017/01/10 115 115 112 113 1,083,000
2017/01/06 115 115 113 115 972,000
2017/01/05 114 117 113 115 978,000
2017/01/04 112 114 111 112 698,000

このページの先頭へ