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
2022/12/30 415 420 413 413 8,500
2022/12/29 405 414 401 412 16,700
2022/12/28 402 405 401 405 36,800
2022/12/27 404 410 402 402 16,800
2022/12/26 404 413 402 402 30,900
2022/12/23 410 410 404 404 15,600
2022/12/22 417 417 407 409 25,100
2022/12/21 413 418 403 409 41,400
2022/12/20 420 427 405 420 33,200
2022/12/19 425 431 420 420 28,700
2022/12/16 433 450 421 425 100,700
2022/12/15 435 437 431 435 15,000
2022/12/14 435 437 433 435 14,200
2022/12/13 436 438 431 432 14,600
2022/12/12 429 437 428 435 14,700
2022/12/09 420 432 420 429 21,500
2022/12/08 430 430 422 422 16,400
2022/12/07 428 434 427 430 10,600
2022/12/06 430 434 429 431 19,800
2022/12/05 442 444 427 430 51,200
2022/12/02 448 448 444 444 15,600
2022/12/01 452 456 446 447 52,400
2022/11/30 449 453 447 449 15,500
2022/11/29 441 451 440 450 18,700
2022/11/28 448 448 436 441 48,600
2022/11/25 455 455 442 446 65,700
2022/11/24 449 463 446 455 98,500
2022/11/22 452 455 448 448 28,600
2022/11/21 452 453 448 449 24,900
2022/11/18 446 456 439 456 45,600
2022/11/17 458 458 443 448 90,400
2022/11/16 451 465 448 464 153,000
2022/11/15 430 440 429 440 96,400
2022/11/14 430 430 425 427 19,700
2022/11/11 427 431 425 427 56,700
2022/11/10 418 426 416 424 20,900
2022/11/09 418 425 417 424 25,600
2022/11/08 419 420 417 418 7,100
2022/11/07 420 421 416 419 20,800
2022/11/04 410 424 410 417 60,100
2022/11/02 410 415 407 415 26,400
2022/11/01 407 411 406 410 15,700
2022/10/31 410 413 407 407 18,600
2022/10/28 404 408 402 405 10,100
2022/10/27 405 411 403 404 33,400
2022/10/26 410 416 403 406 102,600
2022/10/25 394 394 390 394 13,900
2022/10/24 395 395 390 390 12,000
2022/10/21 396 396 391 391 10,400
2022/10/20 400 400 390 396 19,400
2022/10/19 404 406 395 398 24,800
2022/10/18 389 425 385 400 166,400
2022/10/17 390 390 387 387 4,500
2022/10/14 390 391 388 390 10,300
2022/10/13 387 390 384 389 9,400
2022/10/12 392 392 387 387 7,700
2022/10/11 391 391 387 387 9,200
2022/10/07 393 394 391 391 3,700
2022/10/06 397 397 393 393 7,800
2022/10/05 403 403 391 395 24,000
2022/10/04 390 395 388 388 18,400
2022/10/03 381 386 378 385 16,200
2022/09/30 395 395 380 385 39,500
2022/09/29 399 400 395 395 6,800
2022/09/28 400 401 393 393 31,300
2022/09/27 401 403 399 401 17,700
2022/09/26 412 412 401 403 18,100
2022/09/22 406 411 403 411 18,900
2022/09/21 411 412 406 406 20,400
2022/09/20 412 417 410 411 19,800
2022/09/16 417 418 413 416 21,600
2022/09/15 419 423 417 417 17,500
2022/09/14 420 422 418 419 14,600
2022/09/13 423 424 421 424 11,300
2022/09/12 422 423 419 423 12,600
2022/09/09 418 420 417 418 15,800
2022/09/08 421 421 418 418 10,000
2022/09/07 420 422 416 417 19,500
2022/09/06 422 424 419 421 17,000
2022/09/05 418 423 415 423 20,800
2022/09/02 425 425 420 424 25,200
2022/09/01 434 434 424 425 25,700
2022/08/31 435 436 429 431 23,000
2022/08/30 435 435 430 433 17,400
2022/08/29 430 435 427 435 36,900
2022/08/26 439 442 435 437 22,900
2022/08/25 437 440 433 440 9,600
2022/08/24 437 437 432 437 8,400
2022/08/23 429 438 429 438 9,800
2022/08/22 430 433 429 433 11,400
2022/08/19 436 436 429 434 42,000
2022/08/18 429 439 429 437 28,300
2022/08/17 429 437 428 432 51,200
2022/08/16 431 431 427 430 10,200
2022/08/15 427 431 427 431 16,500
2022/08/12 428 433 427 428 39,000
2022/08/10 429 431 426 428 25,300
2022/08/09 427 431 427 429 7,500
2022/08/08 432 432 426 427 8,800
2022/08/05 426 431 425 431 16,400
2022/08/04 426 428 425 426 3,900
2022/08/03 427 427 425 425 10,600
2022/08/02 429 429 425 425 3,100
2022/08/01 426 429 423 429 21,800
2022/07/29 426 427 423 425 8,700
2022/07/28 427 429 423 428 12,200
2022/07/27 425 429 425 426 6,000
2022/07/26 430 431 426 430 23,000
2022/07/25 422 433 422 430 18,700
2022/07/22 428 428 423 424 12,200
2022/07/21 421 427 420 427 6,700
2022/07/20 422 425 420 421 9,800
2022/07/19 420 420 418 419 19,000
2022/07/15 420 422 420 421 7,000
2022/07/14 419 425 419 420 16,600
2022/07/13 424 424 420 420 11,500
2022/07/12 422 422 419 422 14,800
2022/07/11 421 425 421 425 7,700
2022/07/08 425 425 419 419 13,700
2022/07/07 419 422 416 422 15,900
2022/07/06 420 420 416 418 15,400
2022/07/05 420 424 419 420 13,300
2022/07/04 420 424 416 418 30,300
2022/07/01 426 427 417 417 59,600
2022/06/30 434 436 426 426 26,500
2022/06/29 432 436 430 436 12,000
2022/06/28 435 438 430 432 22,700
2022/06/27 440 440 429 437 28,500
2022/06/24 427 435 426 435 17,700
2022/06/23 429 438 428 430 23,200
2022/06/22 432 434 421 429 24,000
2022/06/21 419 433 419 430 32,600
2022/06/20 425 430 416 416 127,000
2022/06/17 429 435 427 430 41,000
2022/06/16 446 449 440 442 23,100
2022/06/15 448 452 440 440 56,100
2022/06/14 434 445 430 440 62,000
2022/06/13 448 450 440 442 92,400
2022/06/10 464 465 452 454 105,700
2022/06/09 492 494 468 468 190,200
2022/06/08 491 503 491 497 107,900
2022/06/07 495 502 486 497 134,000
2022/06/06 500 505 483 503 245,100
2022/06/03 486 500 482 500 346,500
2022/06/02 464 486 463 482 356,200
2022/06/01 455 462 442 456 156,100
2022/05/31 457 457 442 457 212,600
2022/05/30 449 451 434 443 172,200
2022/05/27 416 433 416 433 54,500
2022/05/26 412 415 412 414 9,000
2022/05/25 415 415 411 412 27,700
2022/05/24 421 421 414 415 29,000
2022/05/23 421 423 417 420 17,600
2022/05/20 420 421 419 420 9,800
2022/05/19 417 422 413 422 47,700
2022/05/18 424 427 414 422 54,800
2022/05/17 423 424 416 423 26,300
2022/05/16 430 430 419 422 88,000
2022/05/13 438 450 435 450 50,300
2022/05/12 429 430 426 430 14,600
2022/05/11 427 432 425 432 21,100
2022/05/10 434 437 426 433 38,200
2022/05/09 440 440 436 436 16,700
2022/05/06 444 444 441 441 7,500
2022/05/02 441 446 441 444 8,800
2022/04/28 442 449 440 449 16,600
2022/04/27 439 446 439 446 24,300
2022/04/26 445 447 443 447 19,900
2022/04/25 443 445 439 443 20,300
2022/04/22 452 453 448 450 19,300
2022/04/21 453 458 452 452 15,400
2022/04/20 463 463 453 454 38,600
2022/04/19 454 462 454 458 69,000
2022/04/18 455 456 452 456 20,800
2022/04/15 450 455 447 455 18,000
2022/04/14 445 452 444 450 23,600
2022/04/13 443 448 443 448 12,100
2022/04/12 440 445 439 443 12,000
2022/04/11 451 451 441 441 33,200
2022/04/08 452 452 447 451 10,000
2022/04/07 456 456 448 448 35,500
2022/04/06 457 457 450 457 24,800
2022/04/05 459 462 457 457 31,200
2022/04/04 455 460 455 460 29,600
2022/04/01 454 459 448 459 31,900
2022/03/31 452 459 451 454 20,700
2022/03/30 453 456 450 452 24,800
2022/03/29 464 464 456 462 30,400
2022/03/28 462 466 460 461 30,500
2022/03/25 465 465 459 461 28,300
2022/03/24 453 466 452 460 52,200
2022/03/23 455 465 454 461 81,000
2022/03/22 451 455 447 454 25,900
2022/03/18 446 452 446 451 20,000
2022/03/17 448 452 444 444 24,600
2022/03/16 448 449 444 447 11,900
2022/03/15 437 448 437 448 11,600
2022/03/14 443 445 436 436 20,300
2022/03/11 437 442 434 436 14,300
2022/03/10 435 442 432 437 22,300
2022/03/09 429 435 423 427 26,600
2022/03/08 427 439 425 428 43,500
2022/03/07 439 440 427 433 57,300
2022/03/04 448 448 440 444 29,300
2022/03/03 457 457 446 447 21,500
2022/03/02 454 454 442 450 23,100
2022/03/01 450 457 450 453 31,200
2022/02/28 445 450 442 450 22,700
2022/02/25 443 451 443 447 45,400
2022/02/24 438 447 436 436 47,600
2022/02/22 447 449 436 443 75,800
2022/02/21 450 457 446 451 41,500
2022/02/18 446 458 440 455 47,500
2022/02/17 451 459 449 450 55,600
2022/02/16 449 451 445 451 37,300
2022/02/15 451 452 441 442 55,500
2022/02/14 442 459 437 449 109,400
2022/02/10 464 465 457 465 39,700
2022/02/09 447 461 447 460 20,600
2022/02/08 447 452 445 445 19,000
2022/02/07 450 450 444 447 22,400
2022/02/04 444 455 444 450 27,600
2022/02/03 456 457 450 451 24,100
2022/02/02 453 462 453 462 20,900
2022/02/01 454 460 448 452 27,800
2022/01/31 438 452 438 450 38,500
2022/01/28 440 442 431 442 36,800
2022/01/27 451 452 432 432 61,500
2022/01/26 443 452 442 451 33,200
2022/01/25 452 456 442 444 50,500
2022/01/24 448 459 444 459 27,000
2022/01/21 457 457 448 453 39,200
2022/01/20 451 462 446 461 30,500
2022/01/19 460 461 449 451 57,000
2022/01/18 467 470 458 468 45,100
2022/01/17 475 475 466 467 25,500
2022/01/14 477 479 464 477 56,200
2022/01/13 482 484 476 476 31,200
2022/01/12 477 485 477 482 41,100
2022/01/11 472 479 471 472 31,900
2022/01/07 478 483 468 476 48,100
2022/01/06 479 489 476 476 70,100
2022/01/05 497 500 481 484 107,200
2022/01/04 495 509 495 501 113,100

このページの先頭へ