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
2026/05/12 3,555 3,820 3,505 3,630 992,200
2026/05/11 4,165 4,165 3,450 3,485 1,432,200
2026/05/08 3,695 3,930 3,550 3,885 914,500
2026/05/07 3,715 3,760 3,640 3,760 1,237,800
2026/05/01 2,798 3,155 2,752 3,060 825,100
2026/04/30 2,622 2,996 2,622 2,841 879,400
2026/04/28 2,651 2,709 2,585 2,622 321,900
2026/04/27 2,532 2,818 2,480 2,696 784,400
2026/04/24 2,403 2,580 2,379 2,482 441,100
2026/04/23 2,530 2,575 2,390 2,453 268,500
2026/04/22 2,555 2,560 2,430 2,480 267,700
2026/04/21 2,559 2,560 2,498 2,518 210,100
2026/04/20 2,422 2,585 2,417 2,509 491,200
2026/04/17 2,473 2,497 2,367 2,372 213,700
2026/04/16 2,416 2,499 2,380 2,467 291,500
2026/04/15 2,601 2,604 2,360 2,388 714,200
2026/04/14 2,446 2,625 2,420 2,591 817,000
2026/04/13 2,189 2,385 2,171 2,312 464,700
2026/04/10 2,218 2,240 2,145 2,198 491,400
2026/04/09 2,209 2,334 2,170 2,195 643,000
2026/04/08 2,168 2,359 2,149 2,359 551,600
2026/04/07 2,088 2,105 2,012 2,048 240,800
2026/04/06 2,139 2,168 2,080 2,088 240,600
2026/04/03 2,053 2,137 2,018 2,039 253,200
2026/03/27 2,338 2,404 2,250 2,348 574,400
2026/03/26 2,597 2,631 2,445 2,488 1,583,000
2026/03/25 2,196 2,248 2,180 2,197 181,900
2026/03/24 2,130 2,185 2,065 2,103 231,100
2026/03/23 2,114 2,180 2,065 2,067 410,100
2026/03/19 2,326 2,345 2,237 2,256 270,300
2026/03/18 2,337 2,411 2,321 2,411 240,300
2026/03/17 2,501 2,549 2,265 2,287 398,100
2026/03/16 2,380 2,450 2,282 2,428 349,100
2026/03/13 2,350 2,428 2,341 2,371 252,400
2026/03/12 2,539 2,565 2,401 2,413 303,700
2026/03/11 2,550 2,731 2,539 2,589 426,300
2026/03/10 2,421 2,555 2,417 2,500 303,600
2026/03/09 2,471 2,490 2,274 2,354 528,200
2026/03/06 2,513 2,706 2,482 2,660 377,800
2026/03/05 2,530 2,636 2,467 2,524 409,600
2026/03/04 2,403 2,508 2,255 2,322 548,300
2026/03/03 2,501 2,706 2,474 2,474 599,500
2026/03/02 2,556 2,647 2,529 2,533 407,500
2026/02/27 2,664 2,718 2,601 2,662 354,600
2026/02/26 2,671 2,718 2,501 2,714 620,600
2026/02/25 2,413 2,570 2,390 2,542 528,600
2026/02/24 2,477 2,490 2,342 2,350 480,100
2026/02/20 2,325 2,478 2,173 2,437 1,187,600
2026/02/19 2,614 2,689 2,322 2,337 1,041,000
2026/02/18 2,753 2,800 2,529 2,633 915,100
2026/02/17 2,800 3,025 2,653 2,953 1,038,000
2026/02/16 2,409 2,889 2,408 2,850 2,595,500
2026/02/13 2,322 2,322 2,322 2,322 70,500
2026/02/12 1,922 1,922 1,922 1,922 36,700
2026/02/10 1,495 1,563 1,493 1,522 421,700
2026/02/09 1,477 1,486 1,426 1,451 177,500
2026/02/06 1,475 1,485 1,427 1,453 171,000
2026/02/05 1,459 1,517 1,453 1,485 139,900
2026/02/04 1,540 1,540 1,456 1,485 202,900
2026/02/03 1,536 1,573 1,507 1,540 212,400
2026/02/02 1,643 1,643 1,491 1,504 396,100
2026/01/30 1,679 1,713 1,621 1,650 252,000
2026/01/29 1,744 1,759 1,576 1,659 630,000
2026/01/28 1,751 1,753 1,661 1,710 255,000
2026/01/27 1,783 1,790 1,696 1,757 323,200
2026/01/26 1,766 1,852 1,760 1,781 240,100
2026/01/23 1,883 1,910 1,791 1,829 477,000
2026/01/22 1,797 1,915 1,712 1,855 813,800
2026/01/21 1,590 1,716 1,571 1,689 186,500
2026/01/20 1,670 1,695 1,625 1,625 116,300
2026/01/19 1,665 1,667 1,613 1,653 106,600
2026/01/16 1,677 1,681 1,606 1,679 102,500
2026/01/15 1,641 1,672 1,618 1,650 169,400
2026/01/14 1,585 1,645 1,555 1,641 122,000
2026/01/13 1,585 1,588 1,539 1,574 147,000
2026/01/09 1,542 1,560 1,494 1,552 124,400
2026/01/08 1,537 1,587 1,507 1,522 224,500
2026/01/07 1,484 1,594 1,472 1,563 280,300
2026/01/06 1,498 1,520 1,459 1,475 119,200
2026/01/05 1,485 1,525 1,465 1,480 196,600

このページの先頭へ