ミニストップ(9946)の株価時系列情報
ミニストップ(9946)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,033 | 2,054 | 2,025 | 2,025 | 58,400 |
| 2025/07/29 | 2,037 | 2,043 | 2,022 | 2,028 | 61,100 |
| 2025/07/28 | 2,079 | 2,095 | 2,037 | 2,044 | 97,900 |
| 2025/07/25 | 2,094 | 2,097 | 2,063 | 2,076 | 69,100 |
| 2025/07/24 | 2,049 | 2,087 | 2,042 | 2,087 | 139,100 |
| 2025/07/23 | 2,060 | 2,063 | 2,025 | 2,046 | 123,300 |
| 2025/07/22 | 2,010 | 2,036 | 2,006 | 2,033 | 104,700 |
| 2025/07/18 | 2,028 | 2,030 | 2,003 | 2,010 | 115,000 |
| 2025/07/17 | 1,980 | 2,021 | 1,977 | 2,015 | 132,600 |
| 2025/07/16 | 1,935 | 1,997 | 1,935 | 1,997 | 117,600 |
| 2025/07/15 | 1,975 | 1,976 | 1,933 | 1,955 | 109,400 |
| 2025/07/14 | 1,906 | 1,960 | 1,906 | 1,942 | 120,400 |
| 2025/07/11 | 1,899 | 1,940 | 1,885 | 1,940 | 152,300 |
| 2025/07/10 | 1,887 | 1,915 | 1,865 | 1,885 | 192,900 |
| 2025/07/09 | 1,850 | 1,865 | 1,846 | 1,847 | 79,100 |
| 2025/07/08 | 1,848 | 1,849 | 1,832 | 1,843 | 53,200 |
| 2025/07/07 | 1,829 | 1,842 | 1,826 | 1,830 | 51,400 |
| 2025/07/04 | 1,834 | 1,834 | 1,823 | 1,825 | 49,100 |
| 2025/07/03 | 1,830 | 1,840 | 1,818 | 1,826 | 75,400 |
| 2025/07/02 | 1,817 | 1,834 | 1,817 | 1,830 | 49,700 |
| 2025/07/01 | 1,821 | 1,833 | 1,817 | 1,827 | 47,100 |
| 2025/06/30 | 1,846 | 1,847 | 1,825 | 1,826 | 61,700 |
| 2025/06/27 | 1,860 | 1,863 | 1,834 | 1,844 | 54,300 |
| 2025/06/26 | 1,836 | 1,852 | 1,834 | 1,849 | 51,700 |
| 2025/06/25 | 1,852 | 1,852 | 1,829 | 1,835 | 35,800 |
| 2025/06/24 | 1,886 | 1,886 | 1,851 | 1,852 | 33,700 |
| 2025/06/23 | 1,866 | 1,900 | 1,861 | 1,874 | 61,700 |
| 2025/06/20 | 1,848 | 1,868 | 1,838 | 1,866 | 77,700 |
| 2025/06/19 | 1,834 | 1,864 | 1,834 | 1,850 | 41,500 |
| 2025/06/18 | 1,825 | 1,842 | 1,825 | 1,834 | 30,600 |
| 2025/06/17 | 1,824 | 1,826 | 1,808 | 1,817 | 28,400 |
| 2025/06/16 | 1,804 | 1,822 | 1,804 | 1,818 | 31,300 |
| 2025/06/13 | 1,811 | 1,811 | 1,800 | 1,804 | 43,000 |
| 2025/06/12 | 1,814 | 1,817 | 1,808 | 1,812 | 20,500 |
| 2025/06/11 | 1,812 | 1,817 | 1,810 | 1,810 | 22,700 |
| 2025/06/10 | 1,824 | 1,824 | 1,810 | 1,812 | 31,100 |
| 2025/06/09 | 1,838 | 1,840 | 1,816 | 1,816 | 33,400 |
| 2025/06/06 | 1,820 | 1,843 | 1,820 | 1,835 | 33,400 |
| 2025/06/05 | 1,816 | 1,827 | 1,813 | 1,814 | 29,500 |
| 2025/06/04 | 1,814 | 1,828 | 1,813 | 1,816 | 25,300 |
| 2025/06/03 | 1,817 | 1,821 | 1,812 | 1,814 | 28,700 |
| 2025/06/02 | 1,821 | 1,825 | 1,810 | 1,817 | 31,200 |
| 2025/05/30 | 1,813 | 1,827 | 1,809 | 1,821 | 36,800 |
| 2025/05/29 | 1,821 | 1,823 | 1,811 | 1,820 | 35,500 |
| 2025/05/28 | 1,829 | 1,830 | 1,811 | 1,815 | 26,500 |
| 2025/05/27 | 1,824 | 1,829 | 1,814 | 1,821 | 14,400 |
| 2025/05/26 | 1,823 | 1,834 | 1,816 | 1,826 | 28,700 |
| 2025/05/23 | 1,818 | 1,823 | 1,805 | 1,817 | 25,600 |
| 2025/05/22 | 1,815 | 1,822 | 1,803 | 1,804 | 17,000 |
| 2025/05/21 | 1,802 | 1,819 | 1,800 | 1,815 | 28,700 |
| 2025/05/20 | 1,826 | 1,829 | 1,797 | 1,802 | 49,400 |
| 2025/05/19 | 1,833 | 1,843 | 1,825 | 1,830 | 35,800 |
| 2025/05/16 | 1,802 | 1,841 | 1,797 | 1,836 | 41,900 |
| 2025/05/15 | 1,820 | 1,825 | 1,799 | 1,802 | 43,500 |
| 2025/05/14 | 1,846 | 1,846 | 1,811 | 1,823 | 32,400 |
| 2025/05/13 | 1,870 | 1,870 | 1,850 | 1,850 | 26,800 |
| 2025/05/12 | 1,867 | 1,885 | 1,852 | 1,863 | 35,100 |
| 2025/05/09 | 1,850 | 1,865 | 1,845 | 1,861 | 39,000 |
| 2025/05/08 | 1,840 | 1,849 | 1,821 | 1,845 | 41,500 |
| 2025/05/07 | 1,840 | 1,860 | 1,831 | 1,844 | 27,400 |
| 2025/05/02 | 1,829 | 1,862 | 1,819 | 1,842 | 70,200 |
| 2025/05/01 | 1,830 | 1,844 | 1,824 | 1,829 | 27,800 |
| 2025/04/30 | 1,829 | 1,832 | 1,818 | 1,830 | 21,800 |
| 2025/04/28 | 1,824 | 1,843 | 1,820 | 1,829 | 38,600 |
| 2025/04/25 | 1,851 | 1,862 | 1,824 | 1,833 | 35,900 |
| 2025/04/24 | 1,914 | 1,919 | 1,861 | 1,866 | 44,100 |
| 2025/04/23 | 1,895 | 1,925 | 1,890 | 1,921 | 64,800 |
| 2025/04/22 | 1,870 | 1,897 | 1,870 | 1,894 | 44,800 |
| 2025/04/21 | 1,840 | 1,868 | 1,840 | 1,865 | 51,000 |
| 2025/04/18 | 1,800 | 1,842 | 1,800 | 1,835 | 51,000 |
| 2025/04/17 | 1,777 | 1,809 | 1,770 | 1,800 | 34,300 |
| 2025/04/16 | 1,787 | 1,789 | 1,769 | 1,777 | 17,600 |
| 2025/04/15 | 1,815 | 1,815 | 1,774 | 1,780 | 32,100 |
| 2025/04/14 | 1,801 | 1,817 | 1,767 | 1,797 | 59,600 |
| 2025/04/11 | 1,736 | 1,806 | 1,721 | 1,800 | 107,700 |
| 2025/04/10 | 1,750 | 1,750 | 1,709 | 1,740 | 64,300 |
| 2025/04/09 | 1,677 | 1,697 | 1,663 | 1,675 | 103,500 |
| 2025/04/08 | 1,712 | 1,757 | 1,693 | 1,747 | 64,800 |
| 2025/04/07 | 1,660 | 1,708 | 1,636 | 1,672 | 100,600 |
| 2025/04/04 | 1,730 | 1,735 | 1,694 | 1,718 | 60,900 |
| 2025/04/03 | 1,709 | 1,741 | 1,701 | 1,736 | 51,300 |
| 2025/04/02 | 1,780 | 1,780 | 1,743 | 1,749 | 37,600 |
| 2025/04/01 | 1,844 | 1,844 | 1,781 | 1,782 | 48,400 |
| 2025/03/31 | 1,845 | 1,850 | 1,811 | 1,817 | 49,000 |
| 2025/03/28 | 1,850 | 1,853 | 1,830 | 1,850 | 41,900 |
| 2025/03/27 | 1,845 | 1,859 | 1,836 | 1,850 | 55,900 |
| 2025/03/26 | 1,821 | 1,852 | 1,812 | 1,844 | 56,800 |
| 2025/03/25 | 1,820 | 1,830 | 1,801 | 1,821 | 42,400 |
| 2025/03/24 | 1,810 | 1,823 | 1,797 | 1,817 | 49,500 |
| 2025/03/21 | 1,815 | 1,840 | 1,806 | 1,821 | 42,500 |
| 2025/03/19 | 1,826 | 1,855 | 1,823 | 1,823 | 56,100 |
| 2025/03/18 | 1,820 | 1,837 | 1,815 | 1,828 | 37,900 |
| 2025/03/17 | 1,820 | 1,838 | 1,815 | 1,835 | 52,400 |
| 2025/03/14 | 1,822 | 1,854 | 1,810 | 1,828 | 81,600 |
| 2025/03/13 | 1,841 | 1,842 | 1,813 | 1,834 | 64,500 |
| 2025/03/12 | 1,787 | 1,845 | 1,785 | 1,842 | 99,200 |
| 2025/03/11 | 1,784 | 1,811 | 1,782 | 1,793 | 75,700 |
| 2025/03/10 | 1,778 | 1,810 | 1,773 | 1,802 | 100,700 |
| 2025/03/07 | 1,751 | 1,789 | 1,747 | 1,779 | 91,100 |
| 2025/03/06 | 1,713 | 1,762 | 1,709 | 1,762 | 165,500 |
| 2025/03/05 | 1,705 | 1,718 | 1,697 | 1,713 | 81,100 |
| 2025/03/04 | 1,685 | 1,701 | 1,681 | 1,696 | 77,200 |
| 2025/03/03 | 1,660 | 1,687 | 1,657 | 1,684 | 98,900 |
| 2025/02/28 | 1,675 | 1,682 | 1,651 | 1,651 | 79,600 |
| 2025/02/27 | 1,695 | 1,695 | 1,670 | 1,689 | 249,800 |
| 2025/02/26 | 1,730 | 1,745 | 1,724 | 1,739 | 381,700 |
| 2025/02/25 | 1,716 | 1,727 | 1,714 | 1,724 | 109,900 |
| 2025/02/21 | 1,702 | 1,717 | 1,700 | 1,712 | 59,400 |
| 2025/02/20 | 1,720 | 1,720 | 1,702 | 1,706 | 58,700 |
| 2025/02/19 | 1,722 | 1,722 | 1,715 | 1,720 | 29,000 |
| 2025/02/18 | 1,719 | 1,720 | 1,708 | 1,716 | 41,500 |
| 2025/02/17 | 1,724 | 1,733 | 1,718 | 1,718 | 95,200 |
| 2025/02/14 | 1,729 | 1,732 | 1,721 | 1,728 | 30,800 |
| 2025/02/13 | 1,715 | 1,726 | 1,713 | 1,725 | 36,300 |
| 2025/02/12 | 1,707 | 1,713 | 1,702 | 1,712 | 37,600 |
| 2025/02/10 | 1,695 | 1,701 | 1,694 | 1,697 | 76,400 |
| 2025/02/07 | 1,698 | 1,705 | 1,693 | 1,701 | 43,300 |
| 2025/02/06 | 1,705 | 1,712 | 1,695 | 1,698 | 57,900 |
| 2025/02/05 | 1,712 | 1,728 | 1,706 | 1,710 | 35,100 |
| 2025/02/04 | 1,743 | 1,746 | 1,706 | 1,708 | 88,800 |
| 2025/02/03 | 1,730 | 1,740 | 1,720 | 1,740 | 48,400 |
| 2025/01/31 | 1,720 | 1,729 | 1,716 | 1,726 | 35,200 |
| 2025/01/30 | 1,700 | 1,716 | 1,698 | 1,716 | 42,000 |
| 2025/01/29 | 1,700 | 1,703 | 1,692 | 1,699 | 29,800 |
| 2025/01/28 | 1,683 | 1,700 | 1,683 | 1,700 | 50,200 |
| 2025/01/27 | 1,664 | 1,683 | 1,664 | 1,683 | 80,800 |
| 2025/01/24 | 1,673 | 1,674 | 1,657 | 1,657 | 132,800 |
| 2025/01/23 | 1,671 | 1,674 | 1,665 | 1,668 | 68,100 |
| 2025/01/22 | 1,674 | 1,682 | 1,667 | 1,673 | 52,900 |
| 2025/01/21 | 1,651 | 1,675 | 1,651 | 1,675 | 69,600 |
| 2025/01/20 | 1,644 | 1,661 | 1,638 | 1,652 | 102,100 |
| 2025/01/17 | 1,645 | 1,651 | 1,635 | 1,644 | 105,500 |
| 2025/01/16 | 1,646 | 1,659 | 1,645 | 1,652 | 86,300 |
| 2025/01/15 | 1,613 | 1,659 | 1,613 | 1,657 | 146,900 |
| 2025/01/14 | 1,649 | 1,649 | 1,599 | 1,614 | 281,300 |
| 2025/01/10 | 1,673 | 1,681 | 1,663 | 1,678 | 65,900 |
| 2025/01/09 | 1,660 | 1,670 | 1,656 | 1,662 | 57,900 |
| 2025/01/08 | 1,672 | 1,672 | 1,658 | 1,658 | 62,500 |
| 2025/01/07 | 1,679 | 1,679 | 1,663 | 1,669 | 74,500 |
| 2025/01/06 | 1,700 | 1,702 | 1,666 | 1,666 | 123,900 |
| 2024/12/30 | 1,708 | 1,708 | 1,692 | 1,697 | 46,400 |
| 2024/12/27 | 1,693 | 1,700 | 1,688 | 1,700 | 47,400 |
| 2024/12/26 | 1,680 | 1,698 | 1,680 | 1,691 | 53,700 |
| 2024/12/25 | 1,673 | 1,679 | 1,662 | 1,679 | 25,600 |
| 2024/12/24 | 1,663 | 1,679 | 1,655 | 1,677 | 33,200 |
| 2024/12/23 | 1,675 | 1,680 | 1,668 | 1,670 | 30,800 |
| 2024/12/20 | 1,684 | 1,695 | 1,673 | 1,673 | 42,000 |
| 2024/12/19 | 1,691 | 1,696 | 1,681 | 1,682 | 36,700 |
| 2024/12/18 | 1,703 | 1,706 | 1,691 | 1,692 | 23,300 |
| 2024/12/17 | 1,705 | 1,714 | 1,700 | 1,703 | 27,800 |
| 2024/12/16 | 1,706 | 1,714 | 1,706 | 1,706 | 23,200 |
| 2024/12/13 | 1,710 | 1,722 | 1,707 | 1,708 | 43,500 |
| 2024/12/12 | 1,720 | 1,725 | 1,718 | 1,721 | 34,000 |
| 2024/12/11 | 1,724 | 1,745 | 1,721 | 1,721 | 31,400 |
| 2024/12/10 | 1,750 | 1,750 | 1,723 | 1,724 | 40,700 |
| 2024/12/09 | 1,755 | 1,758 | 1,723 | 1,740 | 37,600 |
| 2024/12/06 | 1,750 | 1,759 | 1,747 | 1,752 | 19,600 |
| 2024/12/05 | 1,759 | 1,763 | 1,750 | 1,755 | 27,100 |
| 2024/12/04 | 1,785 | 1,785 | 1,759 | 1,759 | 31,200 |
| 2024/12/03 | 1,788 | 1,800 | 1,788 | 1,792 | 35,300 |
| 2024/12/02 | 1,760 | 1,784 | 1,750 | 1,777 | 38,100 |
| 2024/11/29 | 1,750 | 1,768 | 1,744 | 1,752 | 28,100 |
| 2024/11/28 | 1,754 | 1,783 | 1,747 | 1,764 | 26,800 |
| 2024/11/27 | 1,767 | 1,767 | 1,741 | 1,754 | 29,300 |
| 2024/11/26 | 1,740 | 1,762 | 1,739 | 1,759 | 30,400 |
| 2024/11/25 | 1,799 | 1,800 | 1,740 | 1,740 | 82,000 |
| 2024/11/22 | 1,794 | 1,804 | 1,788 | 1,798 | 20,700 |
| 2024/11/21 | 1,809 | 1,809 | 1,787 | 1,795 | 34,300 |
| 2024/11/20 | 1,821 | 1,825 | 1,801 | 1,809 | 28,500 |
| 2024/11/19 | 1,801 | 1,825 | 1,801 | 1,816 | 32,300 |
| 2024/11/18 | 1,817 | 1,832 | 1,805 | 1,810 | 35,900 |
| 2024/11/15 | 1,784 | 1,814 | 1,775 | 1,814 | 55,800 |
| 2024/11/14 | 1,800 | 1,835 | 1,790 | 1,795 | 79,000 |
| 2024/11/13 | 1,770 | 1,800 | 1,761 | 1,800 | 76,400 |
| 2024/11/12 | 1,748 | 1,769 | 1,740 | 1,762 | 45,600 |
| 2024/11/11 | 1,768 | 1,768 | 1,730 | 1,746 | 42,600 |
| 2024/11/08 | 1,795 | 1,799 | 1,761 | 1,767 | 63,500 |
| 2024/11/07 | 1,765 | 1,797 | 1,765 | 1,781 | 89,400 |
| 2024/11/06 | 1,750 | 1,769 | 1,740 | 1,764 | 70,400 |
| 2024/11/05 | 1,740 | 1,749 | 1,731 | 1,749 | 48,300 |
| 2024/11/01 | 1,724 | 1,743 | 1,723 | 1,738 | 55,900 |
| 2024/10/31 | 1,718 | 1,743 | 1,718 | 1,737 | 66,900 |
| 2024/10/30 | 1,720 | 1,744 | 1,714 | 1,719 | 216,700 |
| 2024/10/29 | 1,712 | 1,717 | 1,699 | 1,717 | 55,300 |
| 2024/10/28 | 1,679 | 1,708 | 1,667 | 1,707 | 41,900 |
| 2024/10/25 | 1,707 | 1,710 | 1,682 | 1,683 | 45,500 |
| 2024/10/24 | 1,685 | 1,714 | 1,685 | 1,712 | 65,800 |
| 2024/10/23 | 1,709 | 1,714 | 1,691 | 1,696 | 58,600 |
| 2024/10/22 | 1,684 | 1,705 | 1,681 | 1,705 | 74,800 |
| 2024/10/21 | 1,690 | 1,710 | 1,683 | 1,697 | 117,000 |
| 2024/10/18 | 1,685 | 1,690 | 1,667 | 1,690 | 87,200 |
| 2024/10/17 | 1,670 | 1,685 | 1,670 | 1,685 | 89,900 |
| 2024/10/16 | 1,651 | 1,675 | 1,650 | 1,667 | 83,300 |
| 2024/10/15 | 1,638 | 1,657 | 1,630 | 1,653 | 103,700 |
| 2024/10/11 | 1,618 | 1,643 | 1,618 | 1,626 | 79,800 |
| 2024/10/10 | 1,591 | 1,628 | 1,590 | 1,617 | 173,000 |
| 2024/10/09 | 1,583 | 1,592 | 1,578 | 1,578 | 133,300 |
| 2024/10/08 | 1,600 | 1,600 | 1,580 | 1,585 | 80,000 |
| 2024/10/07 | 1,597 | 1,608 | 1,593 | 1,605 | 50,200 |
| 2024/10/04 | 1,600 | 1,605 | 1,587 | 1,589 | 96,700 |