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 |
---|---|---|---|---|---|
2018/12/28 | 260 | 269 | 256 | 268 | 99,600 |
2018/12/27 | 272 | 275 | 262 | 265 | 137,200 |
2018/12/26 | 276 | 276 | 252 | 261 | 102,300 |
2018/12/25 | 251 | 267 | 239 | 252 | 298,800 |
2018/12/21 | 291 | 299 | 251 | 279 | 333,300 |
2018/12/20 | 317 | 324 | 299 | 299 | 126,500 |
2018/12/19 | 333 | 338 | 324 | 325 | 129,400 |
2018/12/18 | 339 | 345 | 336 | 336 | 54,100 |
2018/12/17 | 339 | 351 | 334 | 347 | 58,100 |
2018/12/14 | 343 | 344 | 336 | 339 | 54,400 |
2018/12/13 | 340 | 343 | 338 | 340 | 38,300 |
2018/12/12 | 335 | 343 | 333 | 340 | 47,300 |
2018/12/11 | 346 | 346 | 332 | 335 | 89,100 |
2018/12/10 | 348 | 352 | 343 | 345 | 62,600 |
2018/12/07 | 347 | 359 | 347 | 356 | 103,300 |
2018/12/06 | 369 | 369 | 351 | 351 | 61,300 |
2018/12/05 | 366 | 369 | 363 | 365 | 44,700 |
2018/12/04 | 379 | 379 | 373 | 373 | 28,300 |
2018/12/03 | 378 | 381 | 376 | 377 | 35,500 |
2018/11/30 | 376 | 378 | 374 | 376 | 30,600 |
2018/11/29 | 381 | 381 | 373 | 374 | 43,300 |
2018/11/28 | 373 | 382 | 373 | 377 | 52,900 |
2018/11/27 | 385 | 385 | 372 | 373 | 18,500 |
2018/11/26 | 380 | 380 | 375 | 377 | 12,400 |
2018/11/22 | 377 | 378 | 372 | 377 | 33,000 |
2018/11/21 | 370 | 385 | 370 | 377 | 30,400 |
2018/11/20 | 378 | 380 | 373 | 373 | 24,900 |
2018/11/19 | 368 | 383 | 368 | 382 | 26,900 |
2018/11/16 | 383 | 385 | 366 | 366 | 64,400 |
2018/11/15 | 370 | 383 | 370 | 378 | 48,100 |
2018/11/14 | 381 | 389 | 375 | 376 | 90,100 |
2018/11/13 | 365 | 393 | 362 | 393 | 93,700 |
2018/11/12 | 372 | 377 | 364 | 370 | 88,900 |
2018/11/09 | 370 | 391 | 370 | 391 | 141,700 |
2018/11/08 | 368 | 373 | 365 | 365 | 48,000 |
2018/11/07 | 366 | 371 | 360 | 365 | 50,100 |
2018/11/06 | 364 | 366 | 357 | 358 | 27,200 |
2018/11/05 | 366 | 367 | 362 | 364 | 34,600 |
2018/11/02 | 362 | 367 | 362 | 366 | 24,500 |
2018/11/01 | 348 | 370 | 348 | 354 | 170,500 |
2018/10/31 | 358 | 366 | 355 | 364 | 40,900 |
2018/10/30 | 345 | 361 | 340 | 351 | 147,800 |
2018/10/29 | 354 | 368 | 334 | 335 | 166,900 |
2018/10/26 | 380 | 385 | 354 | 359 | 205,400 |
2018/10/25 | 392 | 394 | 380 | 380 | 128,200 |
2018/10/24 | 400 | 404 | 395 | 400 | 31,000 |
2018/10/23 | 405 | 406 | 400 | 402 | 53,100 |
2018/10/22 | 406 | 408 | 403 | 407 | 30,800 |
2018/10/19 | 403 | 407 | 398 | 406 | 35,500 |
2018/10/18 | 408 | 413 | 401 | 403 | 39,700 |
2018/10/17 | 405 | 415 | 405 | 408 | 53,700 |
2018/10/16 | 396 | 408 | 396 | 406 | 39,200 |
2018/10/15 | 406 | 406 | 397 | 397 | 53,400 |
2018/10/12 | 385 | 400 | 385 | 398 | 68,000 |
2018/10/11 | 381 | 404 | 380 | 393 | 109,400 |
2018/10/10 | 405 | 406 | 396 | 405 | 22,300 |
2018/10/09 | 401 | 402 | 393 | 396 | 47,300 |
2018/10/05 | 409 | 409 | 398 | 402 | 75,600 |
2018/10/04 | 413 | 421 | 409 | 409 | 46,100 |
2018/10/03 | 422 | 422 | 414 | 414 | 57,400 |
2018/10/02 | 434 | 434 | 421 | 421 | 60,200 |
2018/10/01 | 423 | 437 | 420 | 430 | 109,900 |
2018/09/28 | 427 | 427 | 420 | 423 | 66,000 |
2018/09/27 | 433 | 433 | 423 | 425 | 45,100 |
2018/09/26 | 425 | 431 | 425 | 427 | 52,600 |
2018/09/25 | 427 | 427 | 421 | 425 | 42,400 |
2018/09/21 | 431 | 437 | 423 | 425 | 94,400 |
2018/09/20 | 435 | 436 | 429 | 430 | 29,600 |
2018/09/19 | 435 | 438 | 433 | 433 | 29,900 |
2018/09/18 | 430 | 435 | 425 | 432 | 25,100 |
2018/09/14 | 428 | 433 | 425 | 430 | 52,300 |
2018/09/13 | 426 | 428 | 422 | 422 | 28,600 |
2018/09/12 | 438 | 438 | 424 | 426 | 62,100 |
2018/09/11 | 435 | 440 | 433 | 438 | 48,600 |
2018/09/10 | 426 | 441 | 426 | 434 | 48,800 |
2018/09/07 | 436 | 437 | 421 | 426 | 45,100 |
2018/09/06 | 442 | 444 | 431 | 438 | 36,700 |
2018/09/05 | 437 | 452 | 437 | 442 | 33,600 |
2018/09/04 | 440 | 454 | 434 | 437 | 104,000 |
2018/09/03 | 430 | 445 | 425 | 440 | 105,300 |
2018/08/31 | 429 | 436 | 427 | 433 | 29,400 |
2018/08/30 | 435 | 439 | 428 | 429 | 30,500 |
2018/08/29 | 423 | 434 | 418 | 434 | 33,600 |
2018/08/28 | 432 | 434 | 416 | 418 | 47,900 |
2018/08/27 | 411 | 431 | 410 | 428 | 51,600 |
2018/08/24 | 404 | 416 | 403 | 412 | 36,700 |
2018/08/23 | 393 | 409 | 393 | 408 | 52,100 |
2018/08/22 | 385 | 395 | 385 | 393 | 38,900 |
2018/08/21 | 384 | 392 | 383 | 384 | 176,600 |
2018/08/20 | 404 | 406 | 400 | 400 | 32,700 |
2018/08/17 | 394 | 405 | 394 | 404 | 28,400 |
2018/08/16 | 395 | 399 | 387 | 394 | 93,600 |
2018/08/15 | 413 | 414 | 400 | 403 | 59,000 |
2018/08/14 | 407 | 416 | 406 | 413 | 60,700 |
2018/08/13 | 428 | 430 | 402 | 410 | 163,300 |
2018/08/10 | 444 | 444 | 433 | 435 | 46,900 |
2018/08/09 | 446 | 446 | 436 | 444 | 35,500 |
2018/08/08 | 435 | 447 | 431 | 445 | 35,800 |
2018/08/07 | 427 | 434 | 425 | 431 | 22,900 |
2018/08/06 | 431 | 434 | 425 | 425 | 111,600 |
2018/08/03 | 449 | 457 | 438 | 438 | 59,300 |
2018/08/02 | 442 | 451 | 442 | 449 | 27,400 |
2018/08/01 | 442 | 449 | 442 | 446 | 26,900 |
2018/07/31 | 441 | 447 | 439 | 445 | 34,700 |
2018/07/30 | 444 | 448 | 441 | 442 | 43,500 |
2018/07/27 | 445 | 450 | 445 | 445 | 34,000 |
2018/07/26 | 455 | 456 | 444 | 445 | 42,100 |
2018/07/25 | 441 | 455 | 440 | 453 | 47,700 |
2018/07/24 | 435 | 445 | 435 | 442 | 39,100 |
2018/07/23 | 438 | 438 | 433 | 436 | 56,300 |
2018/07/20 | 442 | 442 | 434 | 437 | 29,200 |
2018/07/19 | 442 | 443 | 438 | 443 | 52,600 |
2018/07/18 | 434 | 445 | 432 | 442 | 57,700 |
2018/07/17 | 442 | 443 | 436 | 436 | 57,700 |
2018/07/13 | 440 | 447 | 440 | 441 | 52,700 |
2018/07/12 | 436 | 444 | 436 | 440 | 59,800 |
2018/07/11 | 457 | 458 | 439 | 440 | 103,900 |
2018/07/10 | 452 | 459 | 451 | 455 | 97,500 |
2018/07/09 | 445 | 451 | 444 | 450 | 68,800 |
2018/07/06 | 420 | 435 | 420 | 435 | 92,500 |
2018/07/05 | 437 | 439 | 418 | 418 | 158,800 |
2018/07/04 | 444 | 446 | 431 | 435 | 140,800 |
2018/07/03 | 476 | 481 | 446 | 451 | 284,400 |
2018/07/02 | 485 | 495 | 482 | 484 | 47,800 |
2018/06/29 | 480 | 485 | 477 | 483 | 46,900 |
2018/06/28 | 479 | 480 | 470 | 478 | 87,700 |
2018/06/27 | 480 | 484 | 474 | 480 | 58,300 |
2018/06/26 | 495 | 495 | 477 | 484 | 135,500 |
2018/06/25 | 503 | 507 | 488 | 490 | 121,800 |
2018/06/22 | 505 | 508 | 497 | 499 | 74,000 |
2018/06/21 | 512 | 515 | 504 | 506 | 57,200 |
2018/06/20 | 504 | 511 | 496 | 507 | 81,200 |
2018/06/19 | 512 | 518 | 501 | 501 | 103,500 |
2018/06/18 | 525 | 525 | 513 | 514 | 96,400 |
2018/06/15 | 511 | 535 | 507 | 522 | 267,600 |
2018/06/14 | 519 | 520 | 511 | 511 | 71,400 |
2018/06/13 | 517 | 520 | 511 | 519 | 61,200 |
2018/06/12 | 511 | 517 | 509 | 515 | 62,000 |
2018/06/11 | 506 | 515 | 504 | 511 | 75,400 |
2018/06/08 | 503 | 541 | 501 | 506 | 542,400 |
2018/06/07 | 501 | 508 | 501 | 504 | 54,400 |
2018/06/06 | 500 | 507 | 495 | 501 | 90,000 |
2018/06/05 | 510 | 510 | 496 | 497 | 104,200 |
2018/06/04 | 504 | 509 | 502 | 506 | 69,400 |
2018/06/01 | 514 | 522 | 505 | 505 | 100,500 |
2018/05/31 | 515 | 517 | 512 | 516 | 39,400 |
2018/05/30 | 500 | 511 | 497 | 511 | 102,100 |
2018/05/29 | 520 | 521 | 505 | 509 | 155,000 |
2018/05/28 | 537 | 537 | 519 | 521 | 171,300 |
2018/05/25 | 518 | 522 | 514 | 514 | 80,700 |
2018/05/24 | 525 | 528 | 520 | 525 | 54,300 |
2018/05/23 | 523 | 530 | 514 | 529 | 116,000 |
2018/05/22 | 525 | 531 | 521 | 524 | 83,800 |
2018/05/21 | 520 | 533 | 520 | 530 | 75,600 |
2018/05/18 | 511 | 521 | 511 | 517 | 87,000 |
2018/05/17 | 504 | 514 | 503 | 513 | 92,100 |
2018/05/16 | 503 | 507 | 495 | 502 | 127,200 |
2018/05/15 | 511 | 514 | 500 | 502 | 161,200 |
2018/05/14 | 527 | 528 | 495 | 503 | 350,400 |
2018/05/11 | 576 | 584 | 521 | 529 | 589,100 |
2018/05/10 | 568 | 579 | 568 | 572 | 74,200 |
2018/05/09 | 579 | 585 | 569 | 569 | 403,900 |
2018/05/08 | 560 | 574 | 556 | 565 | 203,700 |
2018/05/07 | 559 | 562 | 546 | 562 | 278,900 |
2018/05/02 | 538 | 552 | 536 | 551 | 172,400 |
2018/05/01 | 543 | 548 | 534 | 538 | 106,600 |
2018/04/27 | 535 | 548 | 527 | 548 | 224,600 |
2018/04/26 | 541 | 545 | 527 | 531 | 240,100 |
2018/04/25 | 501 | 548 | 501 | 546 | 344,500 |
2018/04/24 | 523 | 554 | 506 | 507 | 1,151,800 |
2018/04/23 | 491 | 498 | 486 | 498 | 126,500 |
2018/04/20 | 489 | 501 | 488 | 497 | 55,300 |
2018/04/19 | 494 | 496 | 486 | 494 | 51,500 |
2018/04/18 | 490 | 502 | 488 | 492 | 90,200 |
2018/04/17 | 499 | 504 | 469 | 491 | 251,500 |
2018/04/16 | 510 | 515 | 493 | 493 | 118,300 |
2018/04/13 | 500 | 509 | 500 | 507 | 60,400 |
2018/04/12 | 488 | 510 | 484 | 502 | 90,200 |
2018/04/11 | 497 | 500 | 489 | 489 | 99,800 |
2018/04/10 | 485 | 503 | 474 | 498 | 134,100 |
2018/04/09 | 472 | 482 | 470 | 479 | 68,800 |
2018/04/06 | 489 | 492 | 479 | 480 | 68,900 |
2018/04/05 | 498 | 498 | 485 | 486 | 92,900 |
2018/04/04 | 508 | 509 | 488 | 490 | 197,000 |
2018/04/03 | 502 | 507 | 500 | 502 | 105,700 |
2018/04/02 | 519 | 527 | 513 | 515 | 66,000 |
2018/03/30 | 518 | 522 | 513 | 519 | 66,300 |
2018/03/29 | 502 | 512 | 500 | 511 | 80,700 |
2018/03/28 | 485 | 504 | 474 | 501 | 111,700 |
2018/03/27 | 488 | 498 | 482 | 498 | 119,000 |
2018/03/26 | 462 | 481 | 450 | 481 | 142,500 |
2018/03/23 | 478 | 485 | 469 | 470 | 197,200 |
2018/03/22 | 502 | 506 | 498 | 498 | 74,200 |
2018/03/20 | 491 | 503 | 491 | 501 | 57,200 |
2018/03/19 | 513 | 519 | 495 | 500 | 215,300 |
2018/03/16 | 521 | 522 | 512 | 514 | 120,200 |
2018/03/15 | 538 | 538 | 520 | 521 | 106,400 |
2018/03/14 | 540 | 544 | 535 | 539 | 49,300 |
2018/03/13 | 532 | 545 | 532 | 545 | 47,200 |
2018/03/12 | 533 | 556 | 531 | 539 | 135,400 |
2018/03/09 | 524 | 539 | 521 | 531 | 146,300 |
2018/03/08 | 522 | 530 | 517 | 524 | 70,400 |
2018/03/07 | 520 | 527 | 513 | 515 | 69,600 |
2018/03/06 | 521 | 533 | 517 | 526 | 113,400 |
2018/03/05 | 533 | 535 | 499 | 501 | 282,700 |
2018/03/02 | 535 | 545 | 532 | 535 | 189,300 |
2018/03/01 | 551 | 559 | 547 | 555 | 86,800 |
2018/02/28 | 566 | 569 | 557 | 559 | 89,300 |
2018/02/27 | 573 | 575 | 562 | 566 | 110,800 |
2018/02/26 | 574 | 579 | 557 | 565 | 151,900 |
2018/02/23 | 557 | 573 | 555 | 571 | 130,100 |
2018/02/22 | 559 | 567 | 549 | 559 | 78,100 |
2018/02/21 | 555 | 576 | 554 | 562 | 182,600 |
2018/02/20 | 560 | 562 | 552 | 556 | 72,700 |
2018/02/19 | 535 | 561 | 530 | 559 | 191,800 |
2018/02/16 | 512 | 537 | 512 | 525 | 155,300 |
2018/02/15 | 520 | 532 | 512 | 522 | 172,400 |
2018/02/14 | 532 | 543 | 493 | 512 | 317,100 |
2018/02/13 | 569 | 572 | 533 | 542 | 402,300 |
2018/02/09 | 502 | 539 | 502 | 539 | 190,500 |
2018/02/08 | 515 | 540 | 509 | 539 | 192,900 |
2018/02/07 | 508 | 529 | 501 | 501 | 273,900 |
2018/02/06 | 475 | 504 | 448 | 489 | 477,600 |
2018/02/05 | 520 | 536 | 517 | 529 | 248,000 |
2018/02/02 | 560 | 560 | 529 | 550 | 336,000 |
2018/02/01 | 552 | 566 | 547 | 559 | 131,400 |
2018/01/31 | 549 | 565 | 541 | 546 | 237,300 |
2018/01/30 | 571 | 579 | 548 | 563 | 298,100 |
2018/01/29 | 582 | 582 | 564 | 573 | 223,000 |
2018/01/26 | 596 | 601 | 580 | 581 | 196,600 |
2018/01/25 | 583 | 595 | 574 | 594 | 295,000 |
2018/01/24 | 593 | 610 | 580 | 587 | 533,200 |
2018/01/23 | 581 | 609 | 576 | 592 | 649,300 |
2018/01/22 | 559 | 580 | 558 | 578 | 219,700 |
2018/01/19 | 565 | 565 | 546 | 554 | 263,000 |
2018/01/18 | 590 | 595 | 552 | 559 | 604,500 |
2018/01/17 | 607 | 618 | 581 | 584 | 1,536,400 |
2018/01/16 | 585 | 597 | 562 | 580 | 1,088,900 |
2018/01/15 | 587 | 606 | 580 | 581 | 842,600 |
2018/01/12 | 574 | 610 | 560 | 586 | 2,405,800 |
2018/01/11 | 547 | 566 | 537 | 554 | 488,300 |
2018/01/10 | 548 | 553 | 540 | 544 | 258,200 |
2018/01/09 | 535 | 551 | 534 | 548 | 300,200 |
2018/01/05 | 520 | 556 | 516 | 532 | 437,900 |
2018/01/04 | 522 | 535 | 518 | 520 | 256,100 |