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 |
---|---|---|---|---|---|
2023/12/29 | 1,361 | 1,396 | 1,351 | 1,374 | 206,800 |
2023/12/28 | 1,369 | 1,400 | 1,348 | 1,383 | 237,400 |
2023/12/27 | 1,415 | 1,472 | 1,361 | 1,375 | 793,700 |
2023/12/26 | 1,305 | 1,395 | 1,293 | 1,385 | 526,900 |
2023/12/25 | 1,222 | 1,317 | 1,208 | 1,305 | 465,700 |
2023/12/22 | 1,350 | 1,358 | 1,236 | 1,236 | 546,900 |
2023/12/21 | 1,340 | 1,348 | 1,307 | 1,331 | 248,200 |
2023/12/20 | 1,410 | 1,416 | 1,345 | 1,363 | 416,400 |
2023/12/19 | 1,349 | 1,437 | 1,326 | 1,410 | 499,000 |
2023/12/18 | 1,285 | 1,403 | 1,276 | 1,369 | 534,500 |
2023/12/15 | 1,309 | 1,354 | 1,282 | 1,292 | 334,500 |
2023/12/14 | 1,399 | 1,428 | 1,301 | 1,308 | 438,100 |
2023/12/13 | 1,380 | 1,441 | 1,363 | 1,380 | 434,800 |
2023/12/12 | 1,514 | 1,514 | 1,388 | 1,390 | 560,300 |
2023/12/11 | 1,449 | 1,491 | 1,411 | 1,456 | 794,700 |
2023/12/08 | 1,399 | 1,416 | 1,320 | 1,359 | 778,500 |
2023/12/07 | 1,498 | 1,565 | 1,418 | 1,445 | 1,109,300 |
2023/12/06 | 1,385 | 1,534 | 1,345 | 1,513 | 1,415,100 |
2023/12/05 | 1,365 | 1,378 | 1,306 | 1,336 | 424,300 |
2023/12/04 | 1,243 | 1,354 | 1,242 | 1,354 | 576,800 |
2023/12/01 | 1,254 | 1,270 | 1,223 | 1,254 | 283,600 |
2023/11/30 | 1,221 | 1,301 | 1,177 | 1,254 | 814,000 |
2023/11/29 | 1,230 | 1,288 | 1,210 | 1,249 | 796,000 |
2023/11/28 | 1,367 | 1,419 | 1,290 | 1,290 | 935,300 |
2023/11/27 | 1,350 | 1,394 | 1,293 | 1,380 | 1,469,300 |
2023/11/24 | 1,375 | 1,471 | 1,331 | 1,410 | 3,284,700 |
2023/11/22 | 1,167 | 1,282 | 1,165 | 1,244 | 718,000 |
2023/11/21 | 1,193 | 1,222 | 1,166 | 1,197 | 687,200 |
2023/11/20 | 1,167 | 1,227 | 1,142 | 1,176 | 2,046,200 |
2023/11/17 | 945 | 1,080 | 935 | 1,080 | 1,008,300 |
2023/11/16 | 970 | 976 | 928 | 930 | 287,400 |
2023/11/15 | 1,023 | 1,023 | 941 | 954 | 524,000 |
2023/11/14 | 971 | 1,053 | 942 | 979 | 1,995,300 |
2023/11/13 | 922 | 922 | 922 | 922 | 70,300 |
2023/11/10 | 776 | 780 | 756 | 772 | 137,300 |
2023/11/09 | 791 | 791 | 766 | 783 | 129,100 |
2023/11/08 | 807 | 821 | 787 | 793 | 97,700 |
2023/11/07 | 801 | 811 | 792 | 797 | 70,100 |
2023/11/06 | 837 | 837 | 804 | 805 | 110,400 |
2023/11/02 | 815 | 821 | 803 | 807 | 89,400 |
2023/11/01 | 801 | 804 | 780 | 781 | 88,700 |
2023/10/31 | 791 | 794 | 753 | 771 | 202,700 |
2023/10/30 | 809 | 822 | 790 | 796 | 152,600 |
2023/10/27 | 799 | 821 | 799 | 820 | 116,300 |
2023/10/26 | 830 | 835 | 797 | 807 | 267,100 |
2023/10/25 | 837 | 870 | 831 | 837 | 297,900 |
2023/10/24 | 810 | 844 | 801 | 837 | 245,100 |
2023/10/23 | 812 | 838 | 807 | 812 | 360,100 |
2023/10/20 | 769 | 783 | 756 | 782 | 88,800 |
2023/10/19 | 784 | 792 | 760 | 771 | 121,300 |
2023/10/18 | 774 | 799 | 768 | 799 | 67,200 |
2023/10/17 | 790 | 790 | 761 | 773 | 61,800 |
2023/10/16 | 783 | 793 | 769 | 771 | 105,100 |
2023/10/13 | 820 | 823 | 791 | 805 | 151,700 |
2023/10/12 | 836 | 851 | 821 | 835 | 260,100 |
2023/10/11 | 804 | 835 | 802 | 828 | 229,300 |
2023/10/10 | 737 | 780 | 737 | 780 | 97,200 |
2023/10/06 | 736 | 738 | 716 | 727 | 74,900 |
2023/10/05 | 727 | 746 | 727 | 734 | 71,900 |
2023/10/04 | 727 | 744 | 720 | 723 | 122,200 |
2023/10/03 | 758 | 764 | 737 | 742 | 83,500 |
2023/10/02 | 751 | 786 | 749 | 758 | 148,800 |
2023/09/29 | 727 | 761 | 727 | 744 | 122,300 |
2023/09/28 | 727 | 732 | 717 | 723 | 26,900 |
2023/09/27 | 715 | 733 | 712 | 730 | 41,700 |
2023/09/26 | 727 | 730 | 718 | 721 | 48,700 |
2023/09/25 | 720 | 730 | 716 | 730 | 41,800 |
2023/09/22 | 693 | 721 | 693 | 717 | 67,900 |
2023/09/21 | 702 | 710 | 689 | 698 | 91,200 |
2023/09/20 | 733 | 735 | 708 | 709 | 55,000 |
2023/09/19 | 720 | 739 | 718 | 728 | 72,000 |
2023/09/15 | 740 | 747 | 722 | 723 | 96,400 |
2023/09/14 | 705 | 735 | 705 | 732 | 126,000 |
2023/09/13 | 704 | 719 | 694 | 699 | 135,300 |
2023/09/12 | 713 | 725 | 706 | 708 | 98,700 |
2023/09/11 | 735 | 748 | 706 | 717 | 171,300 |
2023/09/08 | 739 | 744 | 730 | 738 | 73,500 |
2023/09/07 | 756 | 778 | 743 | 746 | 195,000 |
2023/09/06 | 763 | 769 | 746 | 750 | 124,900 |
2023/09/05 | 743 | 766 | 733 | 763 | 168,800 |
2023/09/04 | 770 | 774 | 733 | 736 | 252,000 |
2023/09/01 | 750 | 788 | 746 | 777 | 451,600 |
2023/08/31 | 713 | 756 | 713 | 749 | 458,800 |
2023/08/30 | 666 | 730 | 665 | 722 | 1,016,500 |
2023/08/29 | 637 | 645 | 634 | 636 | 86,900 |
2023/08/28 | 650 | 650 | 631 | 632 | 60,700 |
2023/08/25 | 628 | 646 | 625 | 637 | 89,900 |
2023/08/24 | 652 | 663 | 630 | 630 | 191,500 |
2023/08/23 | 605 | 647 | 604 | 642 | 302,300 |
2023/08/22 | 605 | 605 | 591 | 595 | 52,200 |
2023/08/21 | 586 | 605 | 585 | 597 | 90,700 |
2023/08/18 | 598 | 604 | 586 | 589 | 105,400 |
2023/08/17 | 599 | 600 | 581 | 594 | 115,700 |
2023/08/16 | 601 | 620 | 592 | 599 | 216,700 |
2023/08/15 | 568 | 605 | 565 | 593 | 693,700 |
2023/08/14 | 539 | 544 | 527 | 528 | 173,300 |
2023/08/10 | 533 | 540 | 528 | 539 | 73,300 |
2023/08/09 | 533 | 540 | 533 | 538 | 33,500 |
2023/08/08 | 544 | 546 | 535 | 539 | 62,100 |
2023/08/07 | 541 | 552 | 531 | 552 | 98,100 |
2023/08/04 | 555 | 555 | 542 | 544 | 56,100 |
2023/08/03 | 561 | 563 | 553 | 553 | 91,100 |
2023/08/02 | 564 | 571 | 558 | 567 | 93,500 |
2023/08/01 | 559 | 566 | 557 | 563 | 23,800 |
2023/07/31 | 564 | 565 | 557 | 558 | 61,600 |
2023/07/28 | 566 | 568 | 556 | 564 | 134,900 |
2023/07/27 | 573 | 578 | 567 | 568 | 79,400 |
2023/07/26 | 588 | 591 | 567 | 577 | 395,600 |
2023/07/25 | 560 | 560 | 556 | 558 | 20,500 |
2023/07/24 | 550 | 560 | 547 | 557 | 60,900 |
2023/07/21 | 549 | 549 | 543 | 546 | 84,000 |
2023/07/20 | 559 | 559 | 549 | 554 | 53,600 |
2023/07/19 | 565 | 567 | 552 | 559 | 106,200 |
2023/07/18 | 561 | 564 | 551 | 564 | 72,300 |
2023/07/14 | 570 | 571 | 556 | 563 | 53,500 |
2023/07/13 | 556 | 569 | 551 | 569 | 41,200 |
2023/07/12 | 559 | 559 | 548 | 556 | 123,300 |
2023/07/11 | 559 | 566 | 557 | 558 | 43,500 |
2023/07/10 | 567 | 567 | 554 | 556 | 134,200 |
2023/07/07 | 565 | 570 | 560 | 565 | 110,400 |
2023/07/06 | 584 | 584 | 571 | 572 | 153,900 |
2023/07/05 | 594 | 595 | 588 | 590 | 69,300 |
2023/07/04 | 598 | 602 | 591 | 597 | 64,000 |
2023/07/03 | 598 | 604 | 592 | 598 | 79,200 |
2023/06/30 | 600 | 600 | 590 | 595 | 73,600 |
2023/06/29 | 611 | 617 | 599 | 601 | 91,200 |
2023/06/28 | 604 | 613 | 598 | 607 | 89,500 |
2023/06/27 | 610 | 610 | 592 | 596 | 201,400 |
2023/06/26 | 619 | 626 | 612 | 614 | 101,700 |
2023/06/23 | 624 | 632 | 607 | 618 | 212,700 |
2023/06/22 | 614 | 632 | 614 | 622 | 147,200 |
2023/06/21 | 609 | 622 | 607 | 613 | 115,000 |
2023/06/20 | 610 | 618 | 601 | 611 | 169,700 |
2023/06/19 | 619 | 621 | 600 | 602 | 140,200 |
2023/06/16 | 615 | 629 | 612 | 619 | 93,100 |
2023/06/15 | 619 | 624 | 612 | 615 | 81,400 |
2023/06/14 | 635 | 636 | 613 | 616 | 118,200 |
2023/06/13 | 627 | 640 | 625 | 632 | 122,900 |
2023/06/12 | 612 | 633 | 609 | 623 | 147,400 |
2023/06/09 | 600 | 609 | 597 | 604 | 49,800 |
2023/06/08 | 616 | 617 | 595 | 598 | 175,500 |
2023/06/07 | 631 | 633 | 602 | 611 | 195,300 |
2023/06/06 | 619 | 639 | 616 | 631 | 158,400 |
2023/06/05 | 622 | 629 | 614 | 619 | 145,600 |
2023/06/02 | 626 | 626 | 610 | 612 | 225,000 |
2023/06/01 | 650 | 653 | 622 | 622 | 295,700 |
2023/05/31 | 673 | 673 | 657 | 660 | 180,800 |
2023/05/30 | 663 | 693 | 658 | 679 | 267,600 |
2023/05/29 | 673 | 699 | 657 | 672 | 457,100 |
2023/05/26 | 656 | 680 | 641 | 653 | 588,500 |
2023/05/25 | 594 | 650 | 594 | 646 | 614,400 |
2023/05/24 | 585 | 601 | 576 | 589 | 222,000 |
2023/05/23 | 560 | 591 | 560 | 584 | 272,700 |
2023/05/22 | 589 | 619 | 555 | 565 | 725,800 |
2023/05/19 | 598 | 604 | 591 | 599 | 151,200 |
2023/05/18 | 599 | 607 | 594 | 598 | 145,400 |
2023/05/17 | 598 | 604 | 596 | 599 | 76,400 |
2023/05/16 | 581 | 605 | 577 | 595 | 278,300 |
2023/05/15 | 553 | 582 | 551 | 582 | 227,000 |
2023/05/12 | 562 | 567 | 551 | 552 | 120,600 |
2023/05/11 | 564 | 574 | 560 | 560 | 65,700 |
2023/05/10 | 567 | 568 | 559 | 563 | 58,800 |
2023/05/09 | 557 | 578 | 555 | 570 | 237,900 |
2023/05/08 | 541 | 545 | 535 | 535 | 58,500 |
2023/05/02 | 535 | 540 | 530 | 540 | 44,300 |
2023/05/01 | 527 | 536 | 526 | 532 | 78,600 |
2023/04/28 | 523 | 525 | 514 | 525 | 49,500 |
2023/04/27 | 510 | 522 | 510 | 519 | 36,800 |
2023/04/26 | 515 | 516 | 508 | 511 | 89,900 |
2023/04/25 | 530 | 531 | 514 | 521 | 116,800 |
2023/04/24 | 535 | 535 | 523 | 526 | 75,800 |
2023/04/21 | 554 | 554 | 527 | 530 | 209,900 |
2023/04/20 | 563 | 566 | 551 | 554 | 88,000 |
2023/04/19 | 574 | 574 | 562 | 563 | 63,500 |
2023/04/18 | 584 | 584 | 572 | 575 | 73,600 |
2023/04/17 | 573 | 590 | 573 | 582 | 127,100 |
2023/04/14 | 565 | 580 | 565 | 575 | 90,400 |
2023/04/13 | 589 | 589 | 564 | 566 | 125,600 |
2023/04/12 | 580 | 592 | 572 | 591 | 114,200 |
2023/04/11 | 583 | 586 | 574 | 579 | 83,500 |
2023/04/10 | 559 | 580 | 559 | 578 | 128,900 |
2023/04/07 | 553 | 561 | 546 | 561 | 90,600 |
2023/04/06 | 557 | 562 | 543 | 557 | 63,000 |
2023/04/05 | 560 | 565 | 551 | 553 | 59,300 |
2023/04/04 | 570 | 570 | 553 | 568 | 62,200 |
2023/04/03 | 555 | 576 | 554 | 565 | 138,800 |
2023/03/31 | 563 | 568 | 547 | 548 | 75,700 |
2023/03/30 | 547 | 565 | 547 | 562 | 98,600 |
2023/03/29 | 549 | 552 | 540 | 552 | 70,600 |
2023/03/28 | 555 | 559 | 547 | 549 | 88,300 |
2023/03/27 | 583 | 597 | 565 | 565 | 134,000 |
2023/03/24 | 565 | 614 | 563 | 588 | 473,200 |
2023/03/23 | 538 | 562 | 538 | 562 | 167,300 |
2023/03/22 | 526 | 542 | 525 | 538 | 68,900 |
2023/03/20 | 529 | 535 | 517 | 518 | 76,500 |
2023/03/17 | 527 | 536 | 525 | 530 | 82,800 |
2023/03/16 | 513 | 530 | 508 | 525 | 100,900 |
2023/03/15 | 526 | 527 | 513 | 523 | 151,800 |
2023/03/14 | 554 | 554 | 511 | 512 | 263,500 |
2023/03/13 | 555 | 569 | 545 | 564 | 259,600 |
2023/03/10 | 532 | 570 | 531 | 559 | 539,000 |
2023/03/09 | 528 | 532 | 521 | 525 | 76,900 |
2023/03/08 | 523 | 528 | 520 | 526 | 67,100 |
2023/03/07 | 539 | 539 | 522 | 522 | 116,100 |
2023/03/06 | 539 | 543 | 530 | 539 | 113,700 |
2023/03/03 | 529 | 542 | 524 | 540 | 211,400 |
2023/03/02 | 525 | 536 | 519 | 521 | 144,200 |
2023/03/01 | 527 | 538 | 520 | 528 | 143,800 |
2023/02/28 | 506 | 527 | 506 | 527 | 158,100 |
2023/02/27 | 518 | 518 | 499 | 500 | 233,300 |
2023/02/24 | 521 | 537 | 516 | 518 | 237,700 |
2023/02/22 | 540 | 554 | 529 | 532 | 176,000 |
2023/02/21 | 529 | 547 | 529 | 545 | 210,000 |
2023/02/20 | 525 | 532 | 515 | 532 | 133,300 |
2023/02/17 | 536 | 542 | 523 | 525 | 131,800 |
2023/02/16 | 521 | 536 | 516 | 535 | 203,900 |
2023/02/15 | 512 | 526 | 510 | 516 | 185,000 |
2023/02/14 | 533 | 546 | 515 | 516 | 445,200 |
2023/02/13 | 567 | 574 | 539 | 544 | 927,000 |
2023/02/10 | 544 | 557 | 525 | 537 | 543,000 |
2023/02/09 | 541 | 552 | 531 | 536 | 548,800 |
2023/02/08 | 540 | 575 | 536 | 557 | 1,787,400 |
2023/02/07 | 529 | 549 | 513 | 520 | 1,325,700 |
2023/02/06 | 496 | 550 | 494 | 509 | 5,861,800 |
2023/02/03 | 513 | 519 | 476 | 481 | 1,232,300 |
2023/02/02 | 528 | 530 | 492 | 499 | 1,133,900 |
2023/02/01 | 538 | 554 | 505 | 518 | 2,339,000 |
2023/01/31 | 556 | 581 | 524 | 532 | 4,525,100 |
2023/01/30 | 510 | 623 | 503 | 594 | 16,428,300 |
2023/01/27 | 499 | 523 | 489 | 523 | 1,250,400 |
2023/01/26 | 440 | 445 | 437 | 443 | 28,800 |
2023/01/25 | 440 | 440 | 433 | 433 | 18,700 |
2023/01/24 | 433 | 441 | 433 | 440 | 20,900 |
2023/01/23 | 427 | 435 | 427 | 432 | 13,700 |
2023/01/20 | 425 | 427 | 424 | 424 | 15,600 |
2023/01/19 | 420 | 428 | 420 | 425 | 11,100 |
2023/01/18 | 423 | 426 | 421 | 421 | 12,100 |
2023/01/17 | 419 | 426 | 419 | 421 | 8,300 |
2023/01/16 | 421 | 423 | 418 | 418 | 13,200 |
2023/01/13 | 423 | 426 | 422 | 426 | 8,900 |
2023/01/12 | 429 | 429 | 422 | 423 | 16,000 |
2023/01/11 | 419 | 427 | 419 | 427 | 16,700 |
2023/01/10 | 418 | 421 | 415 | 416 | 10,600 |
2023/01/06 | 414 | 419 | 414 | 414 | 20,300 |
2023/01/05 | 410 | 418 | 410 | 414 | 15,200 |
2023/01/04 | 414 | 416 | 411 | 411 | 8,500 |