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
2021/12/30 487 498 485 493 124,300
2021/12/29 478 493 477 487 115,500
2021/12/28 473 479 461 469 76,200
2021/12/27 464 470 456 465 47,500
2021/12/24 462 475 462 468 55,700
2021/12/23 461 466 461 462 29,000
2021/12/22 454 464 453 461 52,400
2021/12/21 451 458 443 458 40,100
2021/12/20 454 456 442 443 59,400
2021/12/17 464 465 451 453 66,100
2021/12/16 473 474 465 466 41,600
2021/12/15 460 469 460 465 29,400
2021/12/14 469 472 457 460 74,100
2021/12/13 485 486 471 472 47,600
2021/12/10 483 491 479 482 30,200
2021/12/09 477 492 477 488 70,900
2021/12/08 487 487 478 481 42,300
2021/12/07 475 485 475 482 25,700
2021/12/06 465 477 465 474 36,800
2021/12/03 466 473 461 470 61,200
2021/12/02 484 485 462 463 152,200
2021/12/01 477 496 461 492 161,600
2021/11/30 500 500 478 482 75,700
2021/11/29 488 503 475 477 109,000
2021/11/26 510 511 492 498 99,200
2021/11/25 520 521 506 507 59,000
2021/11/24 529 529 508 519 152,200
2021/11/22 498 530 492 530 303,800
2021/11/19 482 490 480 488 39,200
2021/11/18 488 488 477 485 46,600
2021/11/17 500 500 486 492 36,400
2021/11/16 491 508 490 498 73,600
2021/11/15 481 490 477 490 49,200
2021/11/12 468 479 468 476 79,800
2021/11/11 476 481 460 467 155,300
2021/11/10 478 494 476 492 61,900
2021/11/09 475 483 473 479 38,100
2021/11/08 484 485 470 476 63,800
2021/11/05 508 508 486 488 109,900
2021/11/04 510 510 496 508 84,300
2021/11/02 508 514 503 508 92,200
2021/11/01 501 514 501 508 163,100
2021/10/29 542 550 498 499 785,900
2021/10/28 487 494 483 494 86,000
2021/10/27 488 489 480 487 43,900
2021/10/26 480 486 466 485 96,000
2021/10/25 466 487 466 479 182,100
2021/10/22 443 475 443 465 148,000
2021/10/21 446 451 444 444 31,200
2021/10/20 449 450 444 444 22,900
2021/10/19 448 450 447 448 20,100
2021/10/18 453 457 449 449 27,100
2021/10/15 440 453 440 451 71,700
2021/10/14 449 450 442 442 67,200
2021/10/13 456 457 448 449 27,600
2021/10/12 456 457 450 456 43,300
2021/10/11 447 456 444 456 93,700
2021/10/08 442 450 442 447 50,200
2021/10/07 435 445 435 440 37,000
2021/10/06 435 445 432 434 34,100
2021/10/05 439 440 431 435 65,300
2021/10/04 452 453 438 442 74,000
2021/10/01 448 454 445 452 24,100
2021/09/30 455 456 443 451 54,000
2021/09/29 460 463 450 455 49,400
2021/09/28 459 459 450 455 15,300
2021/09/27 457 460 454 454 14,600
2021/09/24 454 461 453 458 31,300
2021/09/22 450 451 443 446 44,500
2021/09/21 450 458 447 451 55,100
2021/09/17 456 464 456 463 27,000
2021/09/16 465 465 452 458 50,400
2021/09/15 468 468 458 464 31,300
2021/09/14 465 469 464 469 31,300
2021/09/13 465 472 459 464 53,100
2021/09/10 463 466 455 463 52,300
2021/09/09 463 466 458 464 29,500
2021/09/08 460 462 455 460 44,300
2021/09/07 462 470 459 460 90,400
2021/09/06 457 461 455 460 26,200
2021/09/03 459 459 449 454 33,300
2021/09/02 460 460 454 457 27,400
2021/09/01 452 461 447 460 49,600
2021/08/31 450 458 450 452 29,100
2021/08/30 450 456 448 450 37,900
2021/08/27 448 453 440 450 46,900
2021/08/26 456 458 448 453 58,700
2021/08/25 466 466 449 451 230,900
2021/08/24 429 434 428 429 31,400
2021/08/23 419 427 418 427 28,000
2021/08/20 426 430 411 412 131,100
2021/08/19 438 441 428 430 42,000
2021/08/18 425 442 422 442 57,400
2021/08/17 439 439 424 425 99,800
2021/08/16 443 448 436 436 110,600
2021/08/13 454 454 443 451 60,900
2021/08/12 461 464 450 453 64,400
2021/08/11 474 474 459 464 114,600
2021/08/10 439 456 432 453 109,100
2021/08/06 433 439 430 439 26,700
2021/08/05 434 439 430 432 36,900
2021/08/04 449 449 434 438 72,800
2021/08/03 447 457 446 448 39,500
2021/08/02 436 451 436 448 41,400
2021/07/30 445 449 438 439 49,200
2021/07/29 432 444 432 444 40,000
2021/07/28 438 441 430 434 39,500
2021/07/27 445 449 438 438 60,600
2021/07/26 453 454 446 446 22,300
2021/07/21 453 459 445 450 39,800
2021/07/20 452 458 447 447 51,000
2021/07/19 471 473 455 457 52,100
2021/07/16 473 481 470 476 67,300
2021/07/15 475 475 467 474 36,500
2021/07/14 469 476 466 473 42,100
2021/07/13 467 475 466 472 65,800
2021/07/12 469 470 463 468 36,800
2021/07/09 455 463 447 461 77,300
2021/07/08 462 465 455 459 54,600
2021/07/07 462 473 462 466 50,900
2021/07/06 475 476 465 468 92,500
2021/07/05 485 513 470 474 562,000
2021/07/02 465 487 465 480 109,000
2021/07/01 480 486 467 467 153,100
2021/06/30 504 508 486 486 206,600
2021/06/29 495 509 491 502 301,200
2021/06/28 490 492 480 492 168,200
2021/06/25 470 484 462 482 129,100
2021/06/24 475 489 458 466 370,100
2021/06/23 467 478 455 478 186,800
2021/06/22 455 474 453 464 261,300
2021/06/21 445 448 432 444 119,300
2021/06/18 457 466 448 455 216,700
2021/06/17 438 465 437 460 474,100
2021/06/16 439 439 433 436 38,400
2021/06/15 432 441 431 436 79,600
2021/06/14 432 434 429 431 26,100
2021/06/11 434 434 429 430 43,100
2021/06/10 437 437 431 432 29,700
2021/06/09 437 437 430 431 56,200
2021/06/08 435 439 433 433 33,900
2021/06/07 429 438 429 435 56,600
2021/06/04 427 436 425 425 59,700
2021/06/03 427 430 424 425 48,300
2021/06/02 437 437 425 426 66,100
2021/06/01 435 437 428 433 40,200
2021/05/31 433 436 428 433 69,800
2021/05/28 438 439 429 430 68,700
2021/05/27 446 455 436 437 209,900
2021/05/26 436 439 431 438 43,600
2021/05/25 440 440 434 436 25,300
2021/05/24 445 445 431 436 71,300
2021/05/21 436 445 433 445 128,200
2021/05/20 434 439 430 438 56,700
2021/05/19 420 440 418 437 175,400
2021/05/18 408 426 407 426 63,400
2021/05/17 420 424 405 411 141,600
2021/05/14 428 431 414 418 140,700
2021/05/13 413 425 404 412 266,800
2021/05/12 447 455 436 440 190,700
2021/05/11 460 460 446 446 134,600
2021/05/10 467 468 458 462 120,200
2021/05/07 452 466 449 466 95,500
2021/05/06 456 456 448 452 58,100
2021/04/30 445 454 443 454 74,100
2021/04/28 456 459 447 447 96,200
2021/04/27 460 462 453 455 105,200
2021/04/26 457 462 447 452 202,100
2021/04/23 454 467 446 447 300,700
2021/04/22 471 475 453 462 602,900
2021/04/21 488 494 460 467 952,600
2021/04/20 506 523 490 506 1,137,000
2021/04/19 542 555 514 518 1,877,200
2021/04/16 555 574 507 525 6,026,100
2021/04/15 506 506 500 506 525,300
2021/04/14 428 431 424 426 49,400
2021/04/13 428 433 426 429 32,100
2021/04/12 432 433 428 430 30,000
2021/04/09 431 437 428 433 31,700
2021/04/08 441 441 429 430 51,000
2021/04/07 430 441 430 441 38,000
2021/04/06 439 441 434 434 29,900
2021/04/05 442 445 436 439 31,000
2021/04/02 437 446 433 444 53,400
2021/04/01 430 436 425 433 35,100
2021/03/31 430 431 424 429 42,500
2021/03/30 432 436 429 431 45,300
2021/03/29 439 442 434 439 76,800
2021/03/26 428 436 428 434 34,600
2021/03/25 429 436 424 427 31,300
2021/03/24 436 439 425 430 61,500
2021/03/23 444 449 436 436 48,600
2021/03/22 443 444 433 444 33,500
2021/03/19 440 442 432 440 62,400
2021/03/18 445 452 441 442 47,100
2021/03/17 439 448 439 443 34,900
2021/03/16 436 443 435 438 49,000
2021/03/15 429 438 429 438 46,200
2021/03/12 435 441 428 429 39,800
2021/03/11 425 437 424 435 40,100
2021/03/10 424 430 421 421 30,600
2021/03/09 421 430 419 425 32,900
2021/03/08 430 432 420 422 38,700
2021/03/05 430 432 418 424 78,000
2021/03/04 435 442 424 425 88,300
2021/03/03 455 457 435 439 151,300
2021/03/02 431 442 428 439 61,500
2021/03/01 431 435 423 425 45,900
2021/02/26 433 435 426 431 72,400
2021/02/25 429 441 429 433 63,600
2021/02/24 431 435 426 428 123,900
2021/02/22 438 445 433 439 146,000
2021/02/19 429 432 421 424 65,600
2021/02/18 438 445 425 425 87,900
2021/02/17 438 441 433 437 60,400
2021/02/16 439 446 437 440 66,500
2021/02/15 453 455 433 435 162,600
2021/02/12 450 460 443 453 161,200
2021/02/10 467 474 463 474 76,900
2021/02/09 475 475 465 472 94,400
2021/02/08 493 493 474 474 117,500
2021/02/05 480 490 480 487 65,700
2021/02/04 480 487 476 482 59,700
2021/02/03 479 479 471 478 58,300
2021/02/02 478 481 472 474 79,900
2021/02/01 465 479 461 479 81,200
2021/01/29 486 489 462 463 172,300
2021/01/28 490 501 483 484 205,000
2021/01/27 498 510 491 510 281,800
2021/01/26 510 516 488 488 286,300
2021/01/25 484 522 476 508 363,700
2021/01/22 487 521 465 468 755,300
2021/01/21 500 500 482 489 416,500
2021/01/20 510 536 504 509 831,800
2021/01/19 505 510 482 494 267,700
2021/01/18 489 508 459 498 675,100
2021/01/15 447 489 445 485 960,800
2021/01/14 463 466 441 445 175,800
2021/01/13 450 461 442 450 169,800
2021/01/12 431 444 431 436 138,100
2021/01/08 419 431 419 428 68,700
2021/01/07 423 427 417 418 76,700
2021/01/06 428 433 424 424 31,900
2021/01/05 420 429 414 428 45,800
2021/01/04 431 431 415 418 52,500

このページの先頭へ