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
2004/12/30 1,773 1,779 1,773 1,778 13,600
2004/12/29 1,761 1,772 1,761 1,770 14,700
2004/12/28 1,760 1,766 1,757 1,761 14,100
2004/12/27 1,745 1,754 1,742 1,751 21,300
2004/12/24 1,724 1,748 1,724 1,742 41,200
2004/12/22 1,718 1,724 1,713 1,718 31,200
2004/12/21 1,705 1,714 1,705 1,710 22,900
2004/12/20 1,703 1,706 1,700 1,700 26,200
2004/12/17 1,704 1,715 1,703 1,709 24,800
2004/12/16 1,698 1,705 1,698 1,704 15,300
2004/12/15 1,698 1,700 1,691 1,700 9,500
2004/12/14 1,687 1,698 1,685 1,698 25,000
2004/12/13 1,692 1,698 1,687 1,687 11,700
2004/12/10 1,705 1,705 1,683 1,690 46,800
2004/12/09 1,694 1,694 1,678 1,682 40,800
2004/12/08 1,691 1,707 1,690 1,692 33,900
2004/12/07 1,694 1,705 1,691 1,691 25,900
2004/12/06 1,700 1,705 1,692 1,693 52,600
2004/12/03 1,706 1,711 1,693 1,696 34,800
2004/12/02 1,707 1,710 1,700 1,705 33,300
2004/12/01 1,715 1,715 1,685 1,691 62,600
2004/11/30 1,729 1,729 1,714 1,718 19,500
2004/11/29 1,721 1,740 1,720 1,728 16,400
2004/11/26 1,732 1,735 1,715 1,720 17,400
2004/11/25 1,738 1,738 1,713 1,731 15,200
2004/11/24 1,720 1,730 1,715 1,720 12,400
2004/11/22 1,737 1,737 1,716 1,721 14,600
2004/11/19 1,753 1,753 1,740 1,740 16,500
2004/11/18 1,757 1,757 1,740 1,746 31,000
2004/11/17 1,748 1,750 1,735 1,739 30,800
2004/11/16 1,728 1,740 1,726 1,735 29,800
2004/11/15 1,719 1,729 1,715 1,728 30,400
2004/11/12 1,713 1,720 1,698 1,712 50,500
2004/11/11 1,716 1,717 1,693 1,694 22,400
2004/11/10 1,710 1,722 1,698 1,704 90,200
2004/11/09 1,720 1,729 1,705 1,710 24,700
2004/11/08 1,726 1,726 1,717 1,720 23,000
2004/11/05 1,728 1,745 1,712 1,725 51,400
2004/11/04 1,751 1,752 1,723 1,728 45,200
2004/11/02 1,731 1,750 1,731 1,750 23,900
2004/11/01 1,726 1,748 1,722 1,729 19,800
2004/10/29 1,738 1,766 1,720 1,766 22,300
2004/10/28 1,748 1,768 1,731 1,768 47,400
2004/10/27 1,720 1,744 1,720 1,726 52,100
2004/10/26 1,701 1,716 1,701 1,711 37,500
2004/10/25 1,717 1,717 1,695 1,700 29,400
2004/10/22 1,709 1,710 1,690 1,700 53,100
2004/10/21 1,740 1,740 1,705 1,707 38,800
2004/10/20 1,760 1,760 1,730 1,731 48,700
2004/10/19 1,756 1,768 1,746 1,757 39,600
2004/10/18 1,737 1,757 1,734 1,755 76,900
2004/10/15 1,741 1,742 1,722 1,731 64,200
2004/10/14 1,785 1,792 1,740 1,741 60,100
2004/10/13 1,800 1,807 1,792 1,792 9,300
2004/10/12 1,810 1,820 1,800 1,800 22,600
2004/10/08 1,811 1,827 1,803 1,815 39,700
2004/10/07 1,838 1,838 1,797 1,800 30,400
2004/10/06 1,819 1,827 1,801 1,818 56,200
2004/10/05 1,817 1,817 1,785 1,804 48,700
2004/10/04 1,820 1,835 1,786 1,817 59,800
2004/10/01 1,805 1,830 1,803 1,828 19,100
2004/09/30 1,794 1,818 1,794 1,803 10,800
2004/09/29 1,823 1,823 1,789 1,811 20,000
2004/09/28 1,825 1,825 1,784 1,809 18,100
2004/09/27 1,804 1,830 1,778 1,830 29,400
2004/09/24 1,858 1,858 1,803 1,848 34,300
2004/09/22 1,861 1,869 1,855 1,865 18,200
2004/09/21 1,864 1,881 1,861 1,861 11,600
2004/09/17 1,875 1,876 1,860 1,860 12,500
2004/09/16 1,868 1,890 1,855 1,860 20,600
2004/09/15 1,886 1,894 1,866 1,866 19,200
2004/09/14 1,894 1,899 1,884 1,885 19,400
2004/09/13 1,866 1,898 1,866 1,876 35,300
2004/09/10 1,886 1,886 1,855 1,864 60,500
2004/09/09 1,883 1,898 1,867 1,867 30,600
2004/09/08 1,903 1,904 1,883 1,883 18,600
2004/09/07 1,889 1,905 1,889 1,898 24,300
2004/09/06 1,891 1,902 1,880 1,890 35,300
2004/09/03 1,869 1,897 1,869 1,879 88,100
2004/09/02 1,845 1,868 1,845 1,847 33,700
2004/09/01 1,849 1,849 1,838 1,840 18,300
2004/08/31 1,830 1,838 1,820 1,832 30,100
2004/08/30 1,842 1,862 1,832 1,832 38,000
2004/08/27 1,841 1,857 1,833 1,841 48,800
2004/08/26 1,848 1,870 1,822 1,840 43,900
2004/08/25 1,875 1,900 1,869 1,896 125,000
2004/08/24 1,911 1,914 1,859 1,878 117,700
2004/08/23 1,944 1,956 1,906 1,926 44,800
2004/08/20 1,937 1,952 1,933 1,943 21,200
2004/08/19 1,970 1,970 1,930 1,937 34,200
2004/08/18 1,969 1,974 1,951 1,967 33,300
2004/08/17 1,912 1,950 1,910 1,940 30,600
2004/08/16 1,950 1,955 1,902 1,904 30,400
2004/08/13 1,951 1,970 1,950 1,954 21,400
2004/08/12 1,979 1,985 1,955 1,955 21,100
2004/08/11 1,970 1,970 1,940 1,970 19,000
2004/08/10 1,960 1,968 1,941 1,961 27,300
2004/08/09 1,960 1,964 1,948 1,960 11,800
2004/08/06 1,940 1,966 1,933 1,965 27,500
2004/08/05 1,950 1,959 1,941 1,947 49,700
2004/08/04 1,939 1,957 1,931 1,951 41,300
2004/08/03 1,931 1,948 1,925 1,939 12,800
2004/08/02 1,930 1,950 1,930 1,943 18,700
2004/07/30 1,939 1,945 1,929 1,938 26,800
2004/07/29 1,935 1,936 1,906 1,923 23,800
2004/07/28 1,923 1,940 1,903 1,914 55,800
2004/07/27 1,930 1,948 1,904 1,923 33,600
2004/07/26 1,919 1,930 1,910 1,914 39,700
2004/07/23 1,920 1,925 1,902 1,919 39,600
2004/07/22 1,930 1,935 1,911 1,915 43,400
2004/07/21 1,925 1,948 1,925 1,942 20,300
2004/07/20 1,938 1,943 1,926 1,929 17,200
2004/07/16 1,930 1,945 1,925 1,936 21,800
2004/07/15 1,927 1,945 1,921 1,922 14,800
2004/07/14 1,942 1,950 1,922 1,926 14,600
2004/07/13 1,930 1,944 1,930 1,935 20,300
2004/07/12 1,940 1,945 1,927 1,932 10,900
2004/07/09 1,950 1,958 1,918 1,945 71,800
2004/07/08 1,894 1,907 1,870 1,890 75,600
2004/07/07 1,881 1,881 1,856 1,868 48,800
2004/07/06 1,910 1,920 1,890 1,890 25,700
2004/07/05 1,931 1,950 1,902 1,910 49,800
2004/07/02 1,970 1,970 1,933 1,956 25,400
2004/07/01 1,980 1,986 1,970 1,970 14,700
2004/06/30 1,980 1,989 1,968 1,980 34,400
2004/06/29 1,970 1,980 1,958 1,977 33,100
2004/06/28 1,960 1,970 1,955 1,970 29,100
2004/06/25 1,959 1,959 1,941 1,946 28,500
2004/06/24 1,937 1,950 1,937 1,943 20,400
2004/06/23 1,935 1,950 1,932 1,950 35,900
2004/06/22 1,936 1,940 1,925 1,936 17,500
2004/06/21 1,938 1,945 1,932 1,936 15,700
2004/06/18 1,938 1,945 1,902 1,915 31,200
2004/06/17 1,935 1,948 1,916 1,938 37,800
2004/06/16 1,916 1,948 1,912 1,940 50,900
2004/06/15 1,915 1,923 1,906 1,908 43,500
2004/06/14 1,937 1,950 1,925 1,925 26,400
2004/06/11 1,935 1,952 1,922 1,937 122,000
2004/06/10 1,938 1,948 1,913 1,943 43,700
2004/06/09 1,930 1,945 1,928 1,942 54,500
2004/06/08 1,900 1,935 1,896 1,928 69,300
2004/06/07 1,886 1,910 1,881 1,900 54,700
2004/06/04 1,829 1,889 1,829 1,881 71,300
2004/06/03 1,813 1,841 1,810 1,831 56,400
2004/06/02 1,824 1,824 1,801 1,801 14,800
2004/06/01 1,810 1,820 1,800 1,818 68,000
2004/05/31 1,800 1,818 1,795 1,795 33,100
2004/05/28 1,798 1,819 1,795 1,809 32,000
2004/05/27 1,802 1,821 1,802 1,821 16,100
2004/05/26 1,804 1,825 1,798 1,803 22,500
2004/05/25 1,800 1,805 1,781 1,799 18,900
2004/05/24 1,800 1,825 1,800 1,800 24,900
2004/05/21 1,800 1,825 1,798 1,805 34,000
2004/05/20 1,757 1,820 1,757 1,798 58,500
2004/05/19 1,737 1,758 1,700 1,756 31,700
2004/05/18 1,655 1,750 1,655 1,708 43,100
2004/05/17 1,748 1,748 1,704 1,715 35,500
2004/05/14 1,762 1,800 1,718 1,718 44,900
2004/05/13 1,830 1,830 1,752 1,762 31,300
2004/05/12 1,742 1,819 1,730 1,819 43,400
2004/05/11 1,725 1,767 1,720 1,735 63,000
2004/05/10 1,820 1,838 1,755 1,755 64,700
2004/05/07 1,870 1,875 1,821 1,828 39,000
2004/05/06 1,860 1,879 1,840 1,840 32,700
2004/04/30 1,879 1,879 1,835 1,853 28,900
2004/04/28 1,880 1,884 1,863 1,865 21,800
2004/04/27 1,869 1,887 1,862 1,873 27,000
2004/04/26 1,845 1,868 1,841 1,862 38,200
2004/04/23 1,845 1,845 1,825 1,841 38,000
2004/04/22 1,827 1,849 1,827 1,834 31,800
2004/04/21 1,850 1,850 1,820 1,820 25,000
2004/04/20 1,802 1,860 1,802 1,855 38,000
2004/04/19 1,870 1,870 1,802 1,819 31,600
2004/04/16 1,887 1,887 1,843 1,871 44,800
2004/04/15 1,890 1,890 1,812 1,840 48,400
2004/04/14 1,899 1,899 1,885 1,890 60,000
2004/04/13 1,880 1,905 1,877 1,889 78,900
2004/04/12 1,879 1,887 1,875 1,881 27,100
2004/04/09 1,899 1,903 1,865 1,887 30,900
2004/04/08 1,865 1,904 1,857 1,892 63,000
2004/04/07 1,889 1,897 1,875 1,884 38,400
2004/04/06 1,920 1,920 1,740 1,858 60,500
2004/04/05 1,929 1,936 1,920 1,920 33,500
2004/04/02 1,900 1,948 1,900 1,925 70,700
2004/04/01 1,900 1,916 1,886 1,910 60,100
2004/03/31 1,899 1,899 1,870 1,896 83,600
2004/03/30 1,893 1,903 1,883 1,889 57,600
2004/03/29 1,880 1,891 1,853 1,883 19,400
2004/03/26 1,880 1,900 1,880 1,880 53,800
2004/03/25 1,845 1,879 1,834 1,870 71,600
2004/03/24 1,843 1,849 1,820 1,842 79,100
2004/03/23 1,830 1,844 1,830 1,842 65,200
2004/03/22 1,842 1,848 1,834 1,842 63,900
2004/03/19 1,834 1,847 1,820 1,842 75,100
2004/03/18 1,830 1,850 1,800 1,831 150,000
2004/03/17 1,811 1,838 1,800 1,810 175,300
2004/03/16 1,792 1,814 1,790 1,811 67,200
2004/03/15 1,772 1,793 1,772 1,783 38,900
2004/03/12 1,793 1,794 1,756 1,771 89,300
2004/03/11 1,773 1,794 1,773 1,791 30,000
2004/03/10 1,798 1,798 1,791 1,797 76,300
2004/03/09 1,780 1,798 1,780 1,798 73,800
2004/03/08 1,797 1,798 1,790 1,790 36,000
2004/03/05 1,798 1,798 1,780 1,797 68,400
2004/03/04 1,733 1,799 1,729 1,799 239,200
2004/03/03 1,710 1,736 1,710 1,728 70,000
2004/03/02 1,741 1,741 1,731 1,739 34,100
2004/03/01 1,707 1,744 1,701 1,741 82,500
2004/02/27 1,690 1,709 1,690 1,708 79,600
2004/02/26 1,687 1,690 1,685 1,689 19,100
2004/02/25 1,692 1,692 1,680 1,687 36,400
2004/02/24 1,678 1,693 1,668 1,692 73,500
2004/02/23 1,685 1,695 1,681 1,688 52,800
2004/02/20 1,692 1,693 1,676 1,676 33,300
2004/02/19 1,690 1,695 1,683 1,691 30,300
2004/02/18 1,696 1,697 1,683 1,695 46,300
2004/02/17 1,685 1,695 1,680 1,681 29,600
2004/02/16 1,673 1,687 1,666 1,686 30,300
2004/02/13 1,687 1,689 1,673 1,673 51,000
2004/02/12 1,686 1,695 1,686 1,687 53,000
2004/02/10 1,685 1,689 1,682 1,684 38,900
2004/02/09 1,680 1,689 1,679 1,679 27,100
2004/02/06 1,681 1,693 1,679 1,681 38,300
2004/02/05 1,690 1,690 1,675 1,690 130,600
2004/02/04 1,639 1,669 1,636 1,662 120,200
2004/02/03 1,637 1,638 1,627 1,638 53,300
2004/02/02 1,617 1,636 1,616 1,636 38,500
2004/01/30 1,607 1,613 1,605 1,605 16,900
2004/01/29 1,615 1,615 1,605 1,605 32,700
2004/01/28 1,610 1,625 1,605 1,614 102,800
2004/01/27 1,618 1,623 1,612 1,612 50,400
2004/01/26 1,621 1,628 1,618 1,620 38,500
2004/01/23 1,625 1,628 1,616 1,620 38,200
2004/01/22 1,624 1,632 1,620 1,628 32,100
2004/01/21 1,632 1,634 1,618 1,621 62,200
2004/01/20 1,636 1,643 1,632 1,638 47,500
2004/01/19 1,639 1,648 1,631 1,635 33,300
2004/01/16 1,626 1,634 1,626 1,629 42,100
2004/01/15 1,636 1,638 1,624 1,630 47,700
2004/01/14 1,638 1,642 1,635 1,635 32,200
2004/01/13 1,633 1,640 1,632 1,640 29,400
2004/01/09 1,644 1,644 1,633 1,633 23,000
2004/01/08 1,645 1,650 1,631 1,631 60,500
2004/01/07 1,636 1,650 1,630 1,642 29,100
2004/01/06 1,640 1,645 1,636 1,636 26,800
2004/01/05 1,640 1,645 1,631 1,639 25,600

このページの先頭へ