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
2020/12/30 428 429 420 427 26,800
2020/12/29 417 428 416 424 37,100
2020/12/28 420 427 416 417 114,500
2020/12/25 423 427 420 422 52,900
2020/12/24 426 432 421 421 45,500
2020/12/23 420 426 417 426 73,500
2020/12/22 447 447 418 421 168,000
2020/12/21 455 460 442 442 81,900
2020/12/18 464 466 453 458 49,400
2020/12/17 463 466 458 466 57,800
2020/12/16 471 471 454 460 74,200
2020/12/15 457 470 451 467 96,400
2020/12/14 444 459 439 452 91,700
2020/12/11 440 444 438 440 45,100
2020/12/10 450 450 439 441 60,400
2020/12/09 455 462 450 452 63,000
2020/12/08 445 459 443 457 53,900
2020/12/07 476 476 442 445 157,900
2020/12/04 484 492 464 471 231,900
2020/12/03 471 471 456 460 82,100
2020/12/02 469 474 461 474 61,100
2020/12/01 470 470 458 467 44,500
2020/11/30 464 473 458 464 77,200
2020/11/27 463 465 456 456 31,300
2020/11/26 447 465 446 465 65,700
2020/11/25 465 467 448 449 106,300
2020/11/24 490 490 458 460 202,300
2020/11/20 433 450 433 450 46,700
2020/11/19 444 451 432 436 54,400
2020/11/18 442 454 441 447 44,300
2020/11/17 460 464 443 448 40,600
2020/11/16 448 463 445 456 58,400
2020/11/13 461 461 450 454 47,700
2020/11/12 457 471 453 464 51,300
2020/11/11 434 458 434 456 188,200
2020/11/10 498 498 470 485 133,100
2020/11/09 503 503 490 490 79,000
2020/11/06 494 503 487 501 60,200
2020/11/05 494 500 485 493 62,800
2020/11/04 488 502 487 495 53,100
2020/11/02 478 493 478 482 55,800
2020/10/30 508 508 476 481 133,300
2020/10/29 497 508 488 508 80,900
2020/10/28 517 520 501 507 46,200
2020/10/27 505 521 500 517 76,800
2020/10/26 525 530 513 515 46,300
2020/10/23 523 530 500 521 123,800
2020/10/22 550 550 515 523 144,000
2020/10/21 549 553 543 543 34,600
2020/10/20 545 554 541 545 53,200
2020/10/19 537 561 536 550 89,100
2020/10/16 556 567 537 547 107,700
2020/10/15 571 571 551 556 142,300
2020/10/14 580 580 564 570 127,100
2020/10/13 579 579 568 577 93,900
2020/10/12 580 581 568 579 113,400
2020/10/09 595 600 567 582 205,600
2020/10/08 610 615 585 588 251,900
2020/10/07 571 611 571 606 385,500
2020/10/06 593 595 566 577 247,000
2020/10/05 571 602 562 572 882,100
2020/10/02 540 558 527 529 226,400
2020/09/30 555 571 546 550 219,600
2020/09/29 550 554 538 549 113,100
2020/09/28 567 570 528 545 167,900
2020/09/25 538 561 538 547 167,600
2020/09/24 552 566 535 537 234,300
2020/09/23 563 571 544 567 284,600
2020/09/18 586 600 566 573 300,000
2020/09/17 575 595 565 595 310,300
2020/09/16 600 608 575 575 540,800
2020/09/15 604 633 593 615 674,000
2020/09/14 609 660 589 602 1,846,200
2020/09/11 633 669 563 585 3,718,300
2020/09/10 662 662 652 662 893,400
2020/09/09 562 562 562 562 94,800
2020/09/08 491 492 472 482 60,200
2020/09/07 477 501 470 487 157,700
2020/09/04 480 488 466 487 150,100
2020/09/03 481 496 481 492 182,300
2020/09/02 510 516 469 481 396,600
2020/09/01 517 524 491 510 628,700
2020/08/31 480 527 474 527 1,170,000
2020/08/28 461 480 443 447 288,100
2020/08/27 495 499 468 469 300,600
2020/08/26 480 507 472 494 1,155,400
2020/08/25 450 485 447 464 380,900
2020/08/24 469 480 444 455 396,500
2020/08/21 450 468 440 453 769,000
2020/08/20 438 450 410 416 370,100
2020/08/19 470 487 424 435 1,271,900
2020/08/18 444 444 444 444 129,500
2020/08/17 365 366 360 364 17,200
2020/08/14 364 367 361 363 15,300
2020/08/13 375 375 363 363 59,000
2020/08/12 386 386 360 361 128,300
2020/08/11 376 394 375 394 128,000
2020/08/07 358 370 351 368 96,000
2020/08/06 351 395 342 372 518,000
2020/08/05 344 344 334 339 24,700
2020/08/04 334 341 334 340 16,000
2020/08/03 329 338 327 332 14,100
2020/07/31 340 340 324 330 40,600
2020/07/30 350 350 340 340 36,700
2020/07/29 349 351 343 343 38,000
2020/07/28 360 360 351 353 17,600
2020/07/27 358 359 349 354 27,800
2020/07/22 361 365 355 365 17,600
2020/07/21 372 372 359 360 20,000
2020/07/20 362 364 350 359 28,700
2020/07/17 357 359 347 348 36,100
2020/07/16 364 364 356 357 30,100
2020/07/15 369 369 362 364 9,800
2020/07/14 376 376 359 363 17,600
2020/07/13 363 371 356 371 23,600
2020/07/10 367 372 360 360 28,200
2020/07/09 381 382 369 370 49,600
2020/07/08 385 388 379 383 14,100
2020/07/07 387 389 372 380 35,400
2020/07/06 380 385 374 383 39,700
2020/07/03 363 381 363 380 88,900
2020/07/02 393 394 370 371 81,200
2020/07/01 409 414 394 394 66,700
2020/06/30 415 423 403 410 90,400
2020/06/29 417 459 413 419 392,400
2020/06/26 431 433 412 415 75,200
2020/06/25 436 446 430 430 59,800
2020/06/24 428 444 424 444 127,100
2020/06/23 430 431 416 421 51,100
2020/06/22 420 425 414 420 36,900
2020/06/19 428 428 418 425 43,600
2020/06/18 408 424 398 420 113,900
2020/06/17 400 405 390 403 74,000
2020/06/16 400 409 395 402 80,900
2020/06/15 402 415 389 389 80,400
2020/06/12 378 406 374 403 146,400
2020/06/11 462 465 418 418 854,600
2020/06/10 392 415 389 414 341,700
2020/06/09 374 384 369 381 84,400
2020/06/08 382 386 375 379 29,100
2020/06/05 372 384 371 379 31,500
2020/06/04 385 385 366 372 79,400
2020/06/03 385 394 378 378 63,900
2020/06/02 377 383 377 381 29,400
2020/06/01 377 384 373 379 27,500
2020/05/29 372 384 371 376 47,100
2020/05/28 395 395 379 383 40,700
2020/05/27 397 399 389 391 31,900
2020/05/26 400 400 386 389 69,600
2020/05/25 401 404 397 399 37,500
2020/05/22 401 402 391 396 51,100
2020/05/21 410 413 397 401 158,300
2020/05/20 393 406 393 404 87,400
2020/05/19 387 398 382 396 57,700
2020/05/18 386 387 376 381 39,300
2020/05/15 398 398 373 384 69,900
2020/05/14 404 406 380 382 89,600
2020/05/13 418 418 396 409 178,000
2020/05/12 380 392 376 392 63,600
2020/05/11 370 385 366 385 79,100
2020/05/08 355 370 350 370 74,100
2020/05/07 337 359 337 357 55,200
2020/05/01 349 349 333 345 69,800
2020/04/30 346 353 335 348 109,600
2020/04/28 350 350 330 340 68,400
2020/04/27 349 356 343 346 68,100
2020/04/24 341 344 334 341 35,400
2020/04/23 338 352 338 343 36,400
2020/04/22 335 343 327 337 62,900
2020/04/21 356 360 334 343 140,300
2020/04/20 355 368 346 366 124,600
2020/04/17 350 353 340 351 85,100
2020/04/16 356 362 338 345 176,300
2020/04/15 339 356 330 342 128,300
2020/04/14 313 335 313 331 74,100
2020/04/13 323 330 317 317 44,700
2020/04/10 321 326 316 324 36,500
2020/04/09 331 340 319 325 96,400
2020/04/08 312 330 304 325 218,700
2020/04/07 284 321 284 321 220,800
2020/04/06 252 286 252 282 142,200
2020/04/03 277 296 251 259 331,900
2020/04/02 283 290 262 271 99,400
2020/04/01 276 308 271 276 140,600
2020/03/31 285 298 275 277 81,100
2020/03/30 282 290 277 282 68,600
2020/03/27 302 319 292 300 109,100
2020/03/26 281 361 272 308 770,400
2020/03/25 280 299 277 284 102,700
2020/03/24 256 269 252 267 71,900
2020/03/23 245 251 231 250 56,300
2020/03/19 253 253 229 237 113,300
2020/03/18 265 270 245 245 78,400
2020/03/17 234 256 232 244 116,200
2020/03/16 271 271 241 241 63,200
2020/03/13 240 250 222 231 230,100
2020/03/12 259 273 250 256 151,200
2020/03/11 280 297 266 266 83,500
2020/03/10 271 292 250 283 166,000
2020/03/09 295 303 276 279 203,600
2020/03/06 337 345 320 323 189,500
2020/03/05 342 409 341 351 1,124,200
2020/03/04 323 343 323 338 67,500
2020/03/03 352 355 318 331 181,600
2020/03/02 311 352 311 340 191,500
2020/02/28 335 358 318 319 296,700
2020/02/27 361 378 360 360 135,100
2020/02/26 382 388 360 365 131,400
2020/02/25 384 399 384 387 202,900
2020/02/21 414 431 410 424 117,100
2020/02/20 417 421 407 412 45,400
2020/02/19 407 419 406 417 49,800
2020/02/18 412 414 398 406 65,600
2020/02/17 411 417 407 412 64,200
2020/02/14 434 434 418 418 68,500
2020/02/13 435 441 430 434 95,400
2020/02/12 413 431 413 428 78,500
2020/02/10 434 439 408 412 172,900
2020/02/07 438 440 420 426 201,100
2020/02/06 432 478 425 446 1,148,300
2020/02/05 427 434 421 426 63,000
2020/02/04 400 430 398 420 96,000
2020/02/03 392 410 392 399 88,700
2020/01/31 402 420 397 408 156,300
2020/01/30 413 415 388 397 172,700
2020/01/29 421 422 408 415 94,500
2020/01/28 412 429 409 425 114,900
2020/01/27 410 426 410 420 73,600
2020/01/24 445 445 426 432 99,400
2020/01/23 450 450 443 446 34,800
2020/01/22 446 455 443 449 42,100
2020/01/21 458 460 440 446 159,600
2020/01/20 469 469 456 460 58,500
2020/01/17 476 476 451 461 111,500
2020/01/16 475 475 464 472 60,700
2020/01/15 485 485 468 475 179,800
2020/01/14 460 488 451 486 219,600
2020/01/10 469 469 447 452 148,800
2020/01/09 453 472 443 469 269,100
2020/01/08 458 458 427 443 286,900
2020/01/07 451 462 447 462 124,700
2020/01/06 451 454 435 441 158,700

このページの先頭へ