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 |
---|---|---|---|---|---|
2005/12/30 | 2,730 | 2,730 | 2,675 | 2,690 | 21,800 |
2005/12/29 | 2,655 | 2,735 | 2,640 | 2,730 | 51,000 |
2005/12/28 | 2,625 | 2,655 | 2,585 | 2,650 | 54,100 |
2005/12/27 | 2,570 | 2,650 | 2,570 | 2,625 | 59,800 |
2005/12/26 | 2,530 | 2,580 | 2,530 | 2,570 | 37,600 |
2005/12/22 | 2,550 | 2,550 | 2,525 | 2,530 | 61,500 |
2005/12/21 | 2,450 | 2,535 | 2,445 | 2,530 | 69,900 |
2005/12/20 | 2,450 | 2,450 | 2,420 | 2,445 | 62,700 |
2005/12/19 | 2,465 | 2,485 | 2,450 | 2,465 | 25,200 |
2005/12/16 | 2,485 | 2,485 | 2,460 | 2,480 | 22,100 |
2005/12/15 | 2,485 | 2,515 | 2,480 | 2,490 | 50,400 |
2005/12/14 | 2,495 | 2,495 | 2,460 | 2,480 | 37,600 |
2005/12/13 | 2,500 | 2,500 | 2,470 | 2,480 | 36,900 |
2005/12/12 | 2,490 | 2,530 | 2,480 | 2,500 | 37,300 |
2005/12/09 | 2,450 | 2,475 | 2,415 | 2,465 | 69,500 |
2005/12/08 | 2,530 | 2,530 | 2,455 | 2,460 | 63,400 |
2005/12/07 | 2,525 | 2,540 | 2,520 | 2,525 | 42,600 |
2005/12/06 | 2,530 | 2,540 | 2,520 | 2,530 | 33,200 |
2005/12/05 | 2,540 | 2,555 | 2,520 | 2,545 | 25,800 |
2005/12/02 | 2,560 | 2,565 | 2,500 | 2,535 | 90,900 |
2005/12/01 | 2,570 | 2,580 | 2,555 | 2,575 | 37,200 |
2005/11/30 | 2,500 | 2,570 | 2,490 | 2,530 | 57,600 |
2005/11/29 | 2,470 | 2,550 | 2,465 | 2,500 | 71,800 |
2005/11/28 | 2,480 | 2,490 | 2,450 | 2,450 | 29,000 |
2005/11/25 | 2,445 | 2,485 | 2,445 | 2,475 | 26,700 |
2005/11/24 | 2,480 | 2,490 | 2,445 | 2,445 | 31,700 |
2005/11/22 | 2,490 | 2,490 | 2,470 | 2,480 | 19,700 |
2005/11/21 | 2,490 | 2,495 | 2,470 | 2,470 | 30,400 |
2005/11/18 | 2,470 | 2,480 | 2,455 | 2,470 | 31,700 |
2005/11/17 | 2,465 | 2,475 | 2,455 | 2,465 | 45,400 |
2005/11/16 | 2,450 | 2,460 | 2,450 | 2,460 | 22,000 |
2005/11/15 | 2,460 | 2,470 | 2,450 | 2,450 | 32,100 |
2005/11/14 | 2,495 | 2,495 | 2,450 | 2,455 | 34,000 |
2005/11/11 | 2,420 | 2,495 | 2,415 | 2,475 | 64,200 |
2005/11/10 | 2,415 | 2,415 | 2,385 | 2,415 | 46,500 |
2005/11/09 | 2,400 | 2,410 | 2,385 | 2,400 | 28,100 |
2005/11/08 | 2,400 | 2,400 | 2,380 | 2,380 | 35,300 |
2005/11/07 | 2,360 | 2,395 | 2,360 | 2,375 | 47,800 |
2005/11/04 | 2,400 | 2,400 | 2,355 | 2,400 | 92,200 |
2005/11/02 | 2,390 | 2,435 | 2,390 | 2,405 | 58,900 |
2005/11/01 | 2,445 | 2,445 | 2,415 | 2,430 | 42,400 |
2005/10/31 | 2,365 | 2,445 | 2,350 | 2,395 | 96,600 |
2005/10/28 | 2,305 | 2,335 | 2,305 | 2,325 | 102,000 |
2005/10/27 | 2,330 | 2,365 | 2,310 | 2,345 | 44,500 |
2005/10/26 | 2,375 | 2,390 | 2,350 | 2,355 | 31,400 |
2005/10/25 | 2,310 | 2,385 | 2,310 | 2,345 | 74,500 |
2005/10/24 | 2,375 | 2,390 | 2,350 | 2,350 | 20,300 |
2005/10/21 | 2,370 | 2,400 | 2,350 | 2,400 | 84,000 |
2005/10/20 | 2,295 | 2,375 | 2,290 | 2,365 | 113,500 |
2005/10/19 | 2,290 | 2,290 | 2,255 | 2,255 | 33,200 |
2005/10/18 | 2,260 | 2,295 | 2,250 | 2,255 | 69,200 |
2005/10/17 | 2,305 | 2,310 | 2,260 | 2,260 | 51,900 |
2005/10/14 | 2,315 | 2,320 | 2,280 | 2,305 | 54,700 |
2005/10/13 | 2,310 | 2,310 | 2,270 | 2,285 | 93,100 |
2005/10/12 | 2,285 | 2,345 | 2,280 | 2,320 | 115,600 |
2005/10/11 | 2,280 | 2,330 | 2,270 | 2,280 | 37,400 |
2005/10/07 | 2,335 | 2,355 | 2,315 | 2,315 | 59,200 |
2005/10/06 | 2,320 | 2,345 | 2,300 | 2,340 | 89,600 |
2005/10/05 | 2,340 | 2,340 | 2,270 | 2,280 | 117,300 |
2005/10/04 | 2,350 | 2,385 | 2,350 | 2,380 | 85,700 |
2005/10/03 | 2,275 | 2,345 | 2,260 | 2,335 | 95,200 |
2005/09/30 | 2,235 | 2,255 | 2,160 | 2,255 | 102,800 |
2005/09/29 | 2,210 | 2,255 | 2,125 | 2,255 | 98,900 |
2005/09/28 | 2,210 | 2,440 | 2,200 | 2,245 | 174,400 |
2005/09/27 | 2,180 | 2,200 | 2,175 | 2,185 | 49,200 |
2005/09/26 | 2,180 | 2,195 | 2,160 | 2,180 | 79,900 |
2005/09/22 | 2,175 | 2,180 | 2,155 | 2,175 | 41,500 |
2005/09/21 | 2,190 | 2,190 | 2,145 | 2,170 | 34,100 |
2005/09/20 | 2,110 | 2,185 | 2,110 | 2,140 | 170,300 |
2005/09/16 | 2,110 | 2,125 | 2,105 | 2,110 | 54,000 |
2005/09/15 | 2,115 | 2,115 | 2,090 | 2,110 | 33,200 |
2005/09/14 | 2,115 | 2,130 | 2,100 | 2,115 | 73,100 |
2005/09/13 | 2,080 | 2,120 | 2,070 | 2,100 | 46,100 |
2005/09/12 | 2,100 | 2,125 | 2,060 | 2,075 | 41,700 |
2005/09/09 | 2,100 | 2,100 | 2,080 | 2,090 | 73,500 |
2005/09/08 | 2,070 | 2,085 | 2,065 | 2,080 | 18,000 |
2005/09/07 | 2,075 | 2,095 | 2,075 | 2,085 | 28,500 |
2005/09/06 | 2,090 | 2,090 | 2,075 | 2,075 | 49,300 |
2005/09/05 | 2,100 | 2,110 | 2,090 | 2,090 | 47,300 |
2005/09/02 | 2,145 | 2,145 | 2,120 | 2,120 | 33,100 |
2005/09/01 | 2,100 | 2,165 | 2,100 | 2,145 | 97,100 |
2005/08/31 | 2,145 | 2,145 | 2,115 | 2,115 | 37,500 |
2005/08/30 | 2,150 | 2,155 | 2,145 | 2,150 | 19,200 |
2005/08/29 | 2,160 | 2,170 | 2,150 | 2,150 | 33,200 |
2005/08/26 | 2,165 | 2,190 | 2,150 | 2,185 | 54,100 |
2005/08/25 | 2,210 | 2,225 | 2,170 | 2,190 | 116,300 |
2005/08/24 | 2,200 | 2,210 | 2,185 | 2,200 | 57,000 |
2005/08/23 | 2,175 | 2,200 | 2,175 | 2,200 | 31,900 |
2005/08/22 | 2,145 | 2,175 | 2,140 | 2,175 | 48,600 |
2005/08/19 | 2,110 | 2,135 | 2,100 | 2,135 | 34,700 |
2005/08/18 | 2,115 | 2,135 | 2,115 | 2,115 | 31,000 |
2005/08/17 | 2,130 | 2,145 | 2,105 | 2,105 | 70,400 |
2005/08/16 | 2,165 | 2,170 | 2,145 | 2,160 | 27,600 |
2005/08/15 | 2,150 | 2,175 | 2,150 | 2,160 | 31,400 |
2005/08/12 | 2,145 | 2,170 | 2,130 | 2,150 | 49,900 |
2005/08/11 | 2,085 | 2,145 | 2,085 | 2,125 | 58,400 |
2005/08/10 | 2,085 | 2,085 | 2,065 | 2,085 | 50,200 |
2005/08/09 | 2,065 | 2,075 | 2,055 | 2,065 | 28,100 |
2005/08/08 | 2,050 | 2,050 | 2,025 | 2,050 | 42,600 |
2005/08/05 | 2,060 | 2,065 | 2,040 | 2,040 | 24,800 |
2005/08/04 | 2,075 | 2,085 | 2,060 | 2,075 | 33,100 |
2005/08/03 | 2,050 | 2,085 | 2,050 | 2,075 | 48,200 |
2005/08/02 | 2,040 | 2,055 | 2,040 | 2,045 | 40,900 |
2005/08/01 | 2,050 | 2,050 | 2,040 | 2,040 | 21,900 |
2005/07/29 | 2,050 | 2,055 | 2,045 | 2,045 | 24,400 |
2005/07/28 | 2,060 | 2,060 | 2,045 | 2,045 | 45,200 |
2005/07/27 | 2,050 | 2,065 | 2,040 | 2,045 | 36,600 |
2005/07/26 | 2,050 | 2,075 | 2,050 | 2,060 | 94,300 |
2005/07/25 | 2,020 | 2,050 | 2,020 | 2,040 | 32,200 |
2005/07/22 | 2,045 | 2,050 | 2,015 | 2,015 | 81,100 |
2005/07/21 | 2,050 | 2,050 | 2,040 | 2,045 | 14,300 |
2005/07/20 | 2,035 | 2,055 | 2,035 | 2,040 | 44,900 |
2005/07/19 | 2,030 | 2,065 | 2,030 | 2,045 | 38,700 |
2005/07/15 | 2,070 | 2,080 | 2,070 | 2,070 | 29,600 |
2005/07/14 | 2,080 | 2,095 | 2,080 | 2,085 | 54,900 |
2005/07/13 | 2,075 | 2,075 | 2,060 | 2,070 | 54,200 |
2005/07/12 | 2,055 | 2,095 | 2,050 | 2,080 | 108,700 |
2005/07/11 | 2,045 | 2,050 | 2,040 | 2,040 | 13,000 |
2005/07/08 | 2,035 | 2,045 | 2,025 | 2,040 | 59,600 |
2005/07/07 | 2,040 | 2,040 | 2,020 | 2,020 | 34,700 |
2005/07/06 | 2,060 | 2,065 | 2,045 | 2,050 | 88,500 |
2005/07/05 | 2,050 | 2,055 | 2,040 | 2,045 | 45,200 |
2005/07/04 | 2,055 | 2,060 | 2,045 | 2,050 | 63,900 |
2005/07/01 | 2,050 | 2,055 | 2,030 | 2,045 | 73,200 |
2005/06/30 | 2,050 | 2,060 | 2,025 | 2,030 | 77,100 |
2005/06/29 | 2,090 | 2,105 | 2,035 | 2,040 | 159,000 |
2005/06/28 | 2,005 | 2,025 | 2,005 | 2,025 | 22,700 |
2005/06/27 | 2,015 | 2,020 | 1,997 | 2,005 | 16,700 |
2005/06/24 | 2,025 | 2,025 | 2,020 | 2,025 | 28,800 |
2005/06/23 | 2,015 | 2,025 | 2,005 | 2,015 | 17,900 |
2005/06/22 | 2,015 | 2,035 | 2,015 | 2,035 | 24,400 |
2005/06/21 | 2,005 | 2,020 | 2,005 | 2,010 | 19,900 |
2005/06/20 | 2,025 | 2,040 | 2,000 | 2,030 | 57,600 |
2005/06/17 | 1,989 | 2,015 | 1,989 | 2,005 | 25,400 |
2005/06/16 | 2,000 | 2,010 | 1,987 | 1,994 | 46,900 |
2005/06/15 | 1,993 | 2,000 | 1,980 | 2,000 | 40,900 |
2005/06/14 | 1,987 | 1,999 | 1,979 | 1,993 | 40,400 |
2005/06/13 | 2,020 | 2,020 | 1,992 | 1,995 | 19,300 |
2005/06/10 | 2,025 | 2,035 | 2,005 | 2,015 | 56,700 |
2005/06/09 | 1,993 | 2,000 | 1,982 | 1,991 | 34,600 |
2005/06/08 | 1,975 | 1,999 | 1,971 | 1,983 | 25,900 |
2005/06/07 | 1,985 | 1,991 | 1,967 | 1,971 | 38,200 |
2005/06/06 | 1,999 | 2,000 | 1,985 | 1,990 | 87,100 |
2005/06/03 | 1,989 | 2,020 | 1,969 | 2,020 | 88,100 |
2005/06/02 | 2,025 | 2,025 | 1,996 | 1,996 | 42,700 |
2005/06/01 | 2,020 | 2,020 | 2,000 | 2,020 | 62,700 |
2005/05/31 | 2,020 | 2,040 | 2,010 | 2,040 | 43,500 |
2005/05/30 | 2,000 | 2,025 | 2,000 | 2,020 | 59,500 |
2005/05/27 | 1,990 | 2,000 | 1,988 | 1,998 | 37,100 |
2005/05/26 | 1,985 | 1,987 | 1,978 | 1,986 | 20,100 |
2005/05/25 | 1,980 | 1,987 | 1,979 | 1,981 | 26,000 |
2005/05/24 | 1,980 | 1,990 | 1,975 | 1,981 | 54,300 |
2005/05/23 | 1,985 | 1,995 | 1,982 | 1,992 | 27,400 |
2005/05/20 | 1,993 | 1,994 | 1,982 | 1,990 | 37,000 |
2005/05/19 | 1,980 | 1,996 | 1,979 | 1,996 | 54,600 |
2005/05/18 | 1,965 | 1,974 | 1,963 | 1,968 | 26,100 |
2005/05/17 | 1,973 | 1,981 | 1,960 | 1,967 | 49,900 |
2005/05/16 | 1,980 | 1,987 | 1,979 | 1,984 | 36,700 |
2005/05/13 | 1,987 | 1,992 | 1,980 | 1,986 | 69,700 |
2005/05/12 | 1,983 | 1,993 | 1,981 | 1,987 | 42,000 |
2005/05/11 | 1,993 | 1,996 | 1,982 | 1,990 | 87,500 |
2005/05/10 | 1,987 | 1,993 | 1,973 | 1,991 | 82,700 |
2005/05/09 | 1,970 | 1,984 | 1,957 | 1,984 | 38,700 |
2005/05/06 | 1,937 | 1,975 | 1,937 | 1,966 | 52,400 |
2005/05/02 | 1,948 | 1,950 | 1,936 | 1,936 | 32,200 |
2005/04/28 | 1,945 | 1,951 | 1,945 | 1,947 | 68,400 |
2005/04/27 | 1,942 | 1,950 | 1,939 | 1,944 | 164,500 |
2005/04/26 | 1,939 | 1,944 | 1,938 | 1,942 | 172,900 |
2005/04/25 | 1,910 | 1,941 | 1,910 | 1,933 | 71,000 |
2005/04/22 | 1,909 | 1,914 | 1,896 | 1,910 | 58,900 |
2005/04/21 | 1,890 | 1,905 | 1,874 | 1,894 | 78,900 |
2005/04/20 | 1,900 | 1,904 | 1,884 | 1,899 | 62,300 |
2005/04/19 | 1,885 | 1,910 | 1,875 | 1,898 | 88,500 |
2005/04/18 | 1,858 | 1,887 | 1,827 | 1,863 | 93,200 |
2005/04/15 | 1,855 | 1,877 | 1,843 | 1,857 | 31,300 |
2005/04/14 | 1,873 | 1,888 | 1,853 | 1,871 | 52,700 |
2005/04/13 | 1,902 | 1,908 | 1,888 | 1,894 | 23,200 |
2005/04/12 | 1,903 | 1,911 | 1,886 | 1,890 | 41,700 |
2005/04/11 | 1,915 | 1,915 | 1,888 | 1,904 | 28,300 |
2005/04/08 | 1,912 | 1,917 | 1,891 | 1,916 | 54,400 |
2005/04/07 | 1,899 | 1,900 | 1,886 | 1,893 | 43,400 |
2005/04/06 | 1,906 | 1,916 | 1,893 | 1,915 | 51,000 |
2005/04/05 | 1,912 | 1,917 | 1,905 | 1,911 | 71,900 |
2005/04/04 | 1,900 | 1,911 | 1,885 | 1,899 | 85,600 |
2005/04/01 | 1,850 | 1,900 | 1,841 | 1,900 | 77,600 |
2005/03/31 | 1,855 | 1,855 | 1,836 | 1,855 | 69,900 |
2005/03/30 | 1,842 | 1,866 | 1,833 | 1,849 | 50,100 |
2005/03/29 | 1,860 | 1,870 | 1,816 | 1,833 | 47,200 |
2005/03/28 | 1,877 | 1,878 | 1,852 | 1,860 | 41,100 |
2005/03/25 | 1,846 | 1,872 | 1,846 | 1,867 | 21,200 |
2005/03/24 | 1,883 | 1,883 | 1,840 | 1,876 | 56,300 |
2005/03/23 | 1,879 | 1,885 | 1,860 | 1,878 | 50,500 |
2005/03/22 | 1,885 | 1,888 | 1,871 | 1,871 | 57,100 |
2005/03/18 | 1,865 | 1,875 | 1,865 | 1,870 | 32,600 |
2005/03/17 | 1,863 | 1,878 | 1,851 | 1,865 | 65,500 |
2005/03/16 | 1,865 | 1,870 | 1,845 | 1,863 | 57,800 |
2005/03/15 | 1,880 | 1,882 | 1,854 | 1,865 | 38,900 |
2005/03/14 | 1,878 | 1,884 | 1,866 | 1,866 | 28,600 |
2005/03/11 | 1,863 | 1,887 | 1,863 | 1,877 | 88,700 |
2005/03/10 | 1,888 | 1,900 | 1,885 | 1,893 | 46,000 |
2005/03/09 | 1,893 | 1,893 | 1,883 | 1,888 | 36,400 |
2005/03/08 | 1,885 | 1,902 | 1,879 | 1,899 | 55,400 |
2005/03/07 | 1,900 | 1,900 | 1,885 | 1,899 | 34,400 |
2005/03/04 | 1,881 | 1,912 | 1,877 | 1,900 | 101,700 |
2005/03/03 | 1,841 | 1,895 | 1,841 | 1,882 | 67,700 |
2005/03/02 | 1,812 | 1,854 | 1,812 | 1,852 | 55,900 |
2005/03/01 | 1,816 | 1,833 | 1,802 | 1,832 | 77,900 |
2005/02/28 | 1,830 | 1,850 | 1,811 | 1,815 | 65,900 |
2005/02/25 | 1,832 | 1,868 | 1,832 | 1,858 | 81,300 |
2005/02/24 | 1,855 | 1,875 | 1,850 | 1,871 | 52,200 |
2005/02/23 | 1,860 | 1,870 | 1,852 | 1,856 | 51,600 |
2005/02/22 | 1,899 | 1,900 | 1,892 | 1,897 | 60,700 |
2005/02/21 | 1,890 | 1,900 | 1,890 | 1,891 | 40,200 |
2005/02/18 | 1,864 | 1,891 | 1,864 | 1,882 | 57,100 |
2005/02/17 | 1,870 | 1,870 | 1,858 | 1,864 | 41,100 |
2005/02/16 | 1,875 | 1,879 | 1,863 | 1,868 | 28,300 |
2005/02/15 | 1,880 | 1,883 | 1,873 | 1,875 | 32,900 |
2005/02/14 | 1,883 | 1,894 | 1,874 | 1,874 | 38,900 |
2005/02/10 | 1,892 | 1,898 | 1,870 | 1,878 | 31,000 |
2005/02/09 | 1,890 | 1,896 | 1,884 | 1,891 | 42,800 |
2005/02/08 | 1,900 | 1,901 | 1,890 | 1,893 | 48,800 |
2005/02/07 | 1,905 | 1,908 | 1,891 | 1,895 | 47,600 |
2005/02/04 | 1,900 | 1,913 | 1,900 | 1,906 | 75,500 |
2005/02/03 | 1,886 | 1,898 | 1,875 | 1,898 | 65,100 |
2005/02/02 | 1,849 | 1,888 | 1,843 | 1,886 | 73,800 |
2005/02/01 | 1,849 | 1,849 | 1,835 | 1,847 | 18,600 |
2005/01/31 | 1,849 | 1,849 | 1,830 | 1,839 | 40,800 |
2005/01/28 | 1,816 | 1,832 | 1,814 | 1,830 | 21,800 |
2005/01/27 | 1,820 | 1,836 | 1,818 | 1,827 | 27,500 |
2005/01/26 | 1,812 | 1,818 | 1,808 | 1,818 | 16,400 |
2005/01/25 | 1,814 | 1,814 | 1,806 | 1,812 | 15,900 |
2005/01/24 | 1,808 | 1,815 | 1,805 | 1,810 | 11,200 |
2005/01/21 | 1,810 | 1,810 | 1,803 | 1,809 | 10,600 |
2005/01/20 | 1,811 | 1,818 | 1,810 | 1,812 | 13,200 |
2005/01/19 | 1,821 | 1,827 | 1,810 | 1,820 | 15,600 |
2005/01/18 | 1,840 | 1,840 | 1,813 | 1,814 | 17,600 |
2005/01/17 | 1,819 | 1,838 | 1,818 | 1,836 | 30,500 |
2005/01/14 | 1,799 | 1,818 | 1,792 | 1,813 | 19,100 |
2005/01/13 | 1,813 | 1,815 | 1,781 | 1,801 | 23,300 |
2005/01/12 | 1,824 | 1,827 | 1,800 | 1,814 | 21,900 |
2005/01/11 | 1,811 | 1,826 | 1,811 | 1,824 | 16,400 |
2005/01/07 | 1,819 | 1,819 | 1,805 | 1,811 | 20,900 |
2005/01/06 | 1,776 | 1,800 | 1,775 | 1,789 | 33,200 |
2005/01/05 | 1,782 | 1,785 | 1,776 | 1,776 | 17,200 |
2005/01/04 | 1,775 | 1,782 | 1,774 | 1,782 | 5,900 |