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
2026/05/21 1,898 1,902 1,881 1,882 33,600
2026/05/20 1,895 1,903 1,880 1,895 32,900
2026/05/19 1,900 1,912 1,896 1,898 37,800
2026/05/18 1,905 1,905 1,887 1,900 31,800
2026/05/15 1,903 1,908 1,889 1,903 46,000
2026/05/14 1,898 1,900 1,882 1,900 32,900
2026/05/13 1,874 1,902 1,871 1,892 40,100
2026/05/12 1,872 1,881 1,869 1,871 25,600
2026/05/11 1,879 1,880 1,866 1,870 42,500
2026/05/08 1,868 1,878 1,858 1,874 51,100
2026/05/07 1,854 1,864 1,850 1,858 51,600
2026/05/01 1,865 1,869 1,850 1,854 37,900
2026/04/30 1,888 1,888 1,860 1,868 55,900
2026/04/28 1,858 1,889 1,855 1,889 86,600
2026/04/27 1,845 1,859 1,840 1,858 57,600
2026/04/24 1,855 1,863 1,838 1,848 71,100
2026/04/23 1,883 1,884 1,854 1,861 65,200
2026/04/22 1,895 1,897 1,883 1,889 49,500
2026/04/21 1,905 1,909 1,881 1,887 47,400
2026/04/20 1,889 1,910 1,889 1,903 56,100
2026/04/17 1,890 1,900 1,881 1,889 42,500
2026/04/16 1,905 1,912 1,890 1,890 42,400
2026/04/15 1,883 1,909 1,883 1,894 69,500
2026/04/14 1,900 1,907 1,873 1,874 85,800
2026/04/13 1,910 1,917 1,882 1,897 85,700
2026/04/10 1,911 1,914 1,889 1,902 107,600
2026/04/09 1,900 1,908 1,872 1,894 209,600
2026/04/08 1,875 1,880 1,859 1,861 117,900
2026/04/07 1,869 1,880 1,851 1,869 68,100
2026/04/06 1,845 1,868 1,845 1,868 47,200
2026/04/03 1,825 1,845 1,825 1,845 29,300
2026/03/27 1,810 1,823 1,797 1,810 87,000
2026/03/26 1,816 1,823 1,780 1,792 81,300
2026/03/25 1,825 1,837 1,814 1,824 101,400
2026/03/24 1,788 1,814 1,781 1,808 78,400
2026/03/23 1,775 1,776 1,757 1,767 85,800
2026/03/19 1,805 1,813 1,777 1,785 66,100
2026/03/18 1,799 1,810 1,791 1,810 49,000
2026/03/17 1,768 1,798 1,768 1,790 69,400
2026/03/16 1,781 1,786 1,765 1,767 60,300
2026/03/13 1,773 1,793 1,768 1,780 71,200
2026/03/12 1,781 1,781 1,766 1,774 110,000
2026/03/11 1,830 1,832 1,782 1,786 112,500
2026/03/10 1,810 1,829 1,802 1,813 82,000
2026/03/09 1,765 1,798 1,736 1,798 197,400
2026/03/06 1,780 1,794 1,771 1,790 106,700
2026/03/05 1,776 1,818 1,776 1,790 189,200
2026/03/04 1,802 1,805 1,756 1,767 285,700
2026/03/03 1,850 1,850 1,822 1,830 250,800
2026/03/02 1,890 1,890 1,861 1,865 225,500
2026/02/27 1,949 1,949 1,885 1,895 386,100
2026/02/26 2,003 2,008 1,950 1,950 369,300
2026/02/25 2,020 2,025 2,020 2,020 300,600
2026/02/24 2,025 2,028 2,017 2,020 127,700
2026/02/20 2,022 2,024 2,015 2,016 62,800
2026/02/19 2,022 2,024 2,013 2,017 78,200
2026/02/18 2,025 2,029 2,011 2,018 55,800
2026/02/17 2,015 2,024 2,005 2,019 91,600
2026/02/16 2,027 2,029 2,003 2,004 116,000
2026/02/13 2,029 2,036 2,011 2,014 131,000
2026/02/12 2,044 2,046 2,028 2,028 123,900
2026/02/10 2,038 2,047 2,030 2,030 78,400
2026/02/09 2,053 2,055 2,031 2,031 84,700
2026/02/06 2,054 2,057 2,030 2,042 71,500
2026/02/05 2,044 2,057 2,032 2,041 81,400
2026/02/04 2,032 2,041 2,026 2,033 72,300
2026/02/03 2,039 2,056 2,031 2,036 98,100
2026/02/02 2,050 2,068 2,039 2,050 97,100
2026/01/30 1,980 2,030 1,980 2,027 97,100
2026/01/29 1,985 1,998 1,961 1,971 152,100
2026/01/28 2,031 2,045 1,993 1,994 193,900
2026/01/27 2,056 2,057 2,038 2,038 140,500
2026/01/26 2,065 2,075 2,053 2,065 204,400
2026/01/23 2,084 2,087 2,061 2,063 130,200
2026/01/22 2,104 2,110 2,086 2,088 156,100
2026/01/21 2,132 2,137 2,095 2,098 99,500
2026/01/20 2,168 2,168 2,131 2,133 98,600
2026/01/19 2,155 2,177 2,139 2,141 95,300
2026/01/16 2,177 2,177 2,142 2,151 79,400
2026/01/15 2,130 2,168 2,112 2,147 96,300
2026/01/14 2,114 2,117 2,092 2,111 99,500
2026/01/13 2,183 2,188 2,091 2,091 184,500
2026/01/09 2,060 2,145 2,051 2,144 203,800
2026/01/08 2,179 2,181 2,071 2,075 271,700
2026/01/07 2,164 2,198 2,158 2,179 57,000
2026/01/06 2,156 2,165 2,149 2,164 51,800
2026/01/05 2,174 2,174 2,137 2,151 80,300
2025/12/30 2,175 2,179 2,155 2,155 51,300
2025/12/29 2,150 2,175 2,150 2,175 55,100
2025/12/26 2,133 2,150 2,130 2,146 37,600
2025/12/25 2,140 2,150 2,125 2,125 31,600
2025/12/24 2,129 2,140 2,126 2,140 37,500
2025/12/23 2,103 2,138 2,103 2,129 66,900
2025/12/22 2,106 2,109 2,096 2,102 31,000
2025/12/19 2,100 2,109 2,092 2,104 53,500
2025/12/18 2,072 2,113 2,069 2,100 53,400
2025/12/17 2,069 2,072 2,060 2,068 31,200
2025/12/16 2,070 2,086 2,069 2,069 25,700
2025/12/15 2,062 2,083 2,062 2,076 40,100
2025/12/12 2,066 2,082 2,058 2,059 30,400
2025/12/11 2,070 2,076 2,051 2,061 41,700
2025/12/10 2,073 2,083 2,062 2,069 27,900
2025/12/09 2,055 2,065 2,050 2,065 27,800
2025/12/08 2,056 2,060 2,035 2,055 42,800
2025/12/05 2,074 2,076 2,055 2,056 30,300
2025/12/04 2,062 2,084 2,060 2,084 29,800
2025/12/03 2,094 2,094 2,073 2,074 24,100
2025/12/02 2,080 2,097 2,073 2,094 22,400
2025/12/01 2,102 2,104 2,076 2,080 32,800
2025/11/28 2,107 2,117 2,100 2,104 34,300
2025/11/27 2,095 2,107 2,085 2,107 46,500
2025/11/26 2,068 2,093 2,065 2,091 39,000
2025/11/25 2,092 2,092 2,059 2,068 61,200
2025/11/21 2,059 2,099 2,059 2,099 65,700
2025/11/20 2,060 2,069 2,049 2,055 43,200
2025/11/19 2,044 2,062 2,044 2,058 45,200
2025/11/18 2,045 2,060 2,037 2,048 41,200
2025/11/17 2,030 2,061 2,013 2,060 81,900
2025/11/14 2,041 2,052 2,027 2,039 54,400
2025/11/13 2,040 2,048 2,035 2,044 25,900
2025/11/12 2,018 2,047 2,015 2,028 45,100
2025/11/11 2,020 2,031 2,008 2,021 43,900
2025/11/10 2,000 2,015 1,991 2,015 62,500
2025/11/07 1,970 1,993 1,963 1,993 32,300
2025/11/06 1,976 1,976 1,960 1,970 53,800
2025/11/05 1,964 1,979 1,959 1,976 55,800
2025/11/04 1,971 1,977 1,960 1,962 89,800
2025/10/31 1,985 1,989 1,969 1,978 96,400
2025/10/30 1,975 1,992 1,970 1,985 218,200
2025/10/29 2,002 2,008 1,977 1,981 93,600
2025/10/28 2,018 2,022 2,006 2,006 48,900
2025/10/27 2,025 2,041 2,015 2,041 39,200
2025/10/24 2,048 2,053 2,008 2,011 54,400
2025/10/23 2,060 2,067 2,040 2,041 35,100
2025/10/22 2,035 2,073 2,031 2,063 60,600
2025/10/21 2,026 2,039 2,020 2,027 36,500
2025/10/20 2,010 2,034 2,010 2,026 44,400
2025/10/17 2,006 2,022 2,001 2,009 42,300
2025/10/16 2,009 2,017 2,002 2,003 44,400
2025/10/15 2,044 2,061 2,002 2,015 75,900
2025/10/14 2,059 2,092 2,034 2,044 118,100
2025/10/10 2,077 2,105 2,057 2,099 153,100
2025/10/09 2,100 2,140 2,054 2,117 514,000
2025/10/08 1,974 1,981 1,955 1,956 141,900
2025/10/07 1,996 1,998 1,966 1,974 69,000
2025/10/06 1,991 1,995 1,976 1,986 81,300
2025/10/03 1,975 1,990 1,964 1,970 66,400
2025/10/02 1,996 2,002 1,972 1,981 92,500
2025/10/01 2,002 2,010 1,987 1,998 75,400
2025/09/30 2,006 2,015 2,002 2,002 43,500
2025/09/29 2,068 2,068 2,006 2,006 64,600
2025/09/26 2,051 2,068 2,050 2,068 100,800
2025/09/25 2,036 2,053 2,031 2,051 65,400
2025/09/24 2,012 2,039 2,005 2,034 64,700
2025/09/22 2,000 2,016 1,998 2,012 53,600
2025/09/19 2,015 2,025 2,000 2,004 70,800
2025/09/18 2,025 2,033 2,015 2,015 35,000
2025/09/17 2,009 2,031 2,005 2,025 45,300
2025/09/16 2,027 2,030 2,002 2,017 48,600
2025/09/12 2,035 2,035 2,020 2,027 66,700
2025/09/11 2,004 2,028 2,003 2,028 80,200
2025/09/10 2,010 2,017 2,001 2,002 41,100
2025/09/09 2,004 2,014 2,003 2,003 56,900
2025/09/08 1,980 2,004 1,977 1,999 74,200
2025/09/05 1,974 1,984 1,964 1,976 63,900
2025/09/04 1,981 1,984 1,959 1,981 70,700
2025/09/03 1,968 1,980 1,962 1,966 91,900
2025/09/02 1,949 1,980 1,940 1,965 147,300
2025/09/01 1,989 2,014 1,973 1,973 110,100
2025/08/29 2,006 2,009 1,984 1,998 98,700
2025/08/28 2,021 2,029 2,012 2,013 304,700
2025/08/27 2,058 2,068 2,057 2,061 315,500
2025/08/26 2,055 2,062 2,053 2,056 103,000
2025/08/25 2,056 2,063 2,053 2,055 97,800
2025/08/22 2,047 2,069 2,046 2,056 61,100
2025/08/21 2,070 2,080 2,044 2,057 91,100
2025/08/20 2,070 2,080 2,060 2,063 126,000
2025/08/19 1,988 2,061 1,988 2,052 337,400
2025/08/18 2,037 2,046 2,030 2,030 119,900
2025/08/15 2,026 2,058 1,988 2,037 207,300
2025/08/14 2,040 2,043 2,026 2,026 115,700
2025/08/13 2,060 2,062 2,050 2,050 93,800
2025/08/12 2,098 2,098 2,057 2,063 133,300
2025/08/08 2,076 2,098 2,060 2,091 65,500
2025/08/07 2,074 2,087 2,070 2,076 55,100
2025/08/06 2,055 2,069 2,049 2,062 44,900
2025/08/05 2,080 2,093 2,050 2,050 62,700
2025/08/04 2,036 2,066 2,034 2,060 87,100
2025/08/01 2,010 2,048 2,010 2,041 55,500
2025/07/31 2,035 2,038 2,010 2,010 58,000
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

このページの先頭へ