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 |
---|---|---|---|---|---|
2006/12/29 | 2,040 | 2,040 | 2,025 | 2,035 | 20,100 |
2006/12/28 | 2,030 | 2,045 | 2,020 | 2,035 | 41,300 |
2006/12/27 | 2,005 | 2,025 | 2,005 | 2,020 | 29,800 |
2006/12/26 | 1,980 | 1,997 | 1,961 | 1,997 | 36,900 |
2006/12/25 | 2,000 | 2,000 | 1,979 | 1,980 | 45,400 |
2006/12/22 | 1,970 | 1,995 | 1,970 | 1,990 | 50,200 |
2006/12/21 | 1,973 | 1,978 | 1,966 | 1,971 | 32,400 |
2006/12/20 | 1,972 | 1,978 | 1,953 | 1,973 | 41,300 |
2006/12/19 | 2,000 | 2,000 | 1,951 | 1,971 | 99,300 |
2006/12/18 | 2,000 | 2,020 | 1,987 | 2,005 | 44,400 |
2006/12/15 | 2,035 | 2,045 | 2,010 | 2,020 | 57,000 |
2006/12/14 | 2,060 | 2,060 | 2,035 | 2,045 | 67,200 |
2006/12/13 | 2,060 | 2,060 | 2,040 | 2,050 | 42,800 |
2006/12/12 | 2,040 | 2,055 | 2,040 | 2,040 | 67,800 |
2006/12/11 | 2,030 | 2,045 | 2,030 | 2,030 | 19,500 |
2006/12/08 | 2,050 | 2,050 | 2,025 | 2,025 | 101,700 |
2006/12/07 | 1,998 | 2,035 | 1,990 | 2,030 | 134,400 |
2006/12/06 | 1,978 | 1,993 | 1,974 | 1,991 | 59,800 |
2006/12/05 | 1,971 | 1,984 | 1,964 | 1,967 | 40,100 |
2006/12/04 | 1,981 | 1,985 | 1,955 | 1,976 | 77,700 |
2006/12/01 | 1,980 | 1,985 | 1,966 | 1,978 | 27,700 |
2006/11/30 | 1,955 | 1,969 | 1,953 | 1,964 | 28,900 |
2006/11/29 | 1,944 | 1,952 | 1,934 | 1,950 | 47,200 |
2006/11/28 | 1,935 | 1,953 | 1,935 | 1,944 | 46,100 |
2006/11/27 | 1,910 | 1,950 | 1,910 | 1,939 | 38,300 |
2006/11/24 | 1,937 | 1,937 | 1,912 | 1,920 | 33,700 |
2006/11/22 | 1,913 | 1,926 | 1,910 | 1,917 | 62,100 |
2006/11/21 | 1,902 | 1,920 | 1,901 | 1,913 | 51,100 |
2006/11/20 | 1,933 | 1,947 | 1,901 | 1,901 | 50,700 |
2006/11/17 | 1,962 | 1,967 | 1,931 | 1,936 | 22,600 |
2006/11/16 | 1,960 | 1,979 | 1,948 | 1,952 | 53,800 |
2006/11/15 | 1,970 | 1,970 | 1,935 | 1,935 | 35,000 |
2006/11/14 | 1,935 | 1,969 | 1,926 | 1,950 | 58,300 |
2006/11/13 | 1,923 | 1,938 | 1,917 | 1,922 | 42,500 |
2006/11/10 | 1,943 | 1,943 | 1,915 | 1,919 | 54,400 |
2006/11/09 | 1,943 | 1,964 | 1,914 | 1,922 | 75,400 |
2006/11/08 | 1,981 | 1,984 | 1,942 | 1,942 | 47,700 |
2006/11/07 | 1,999 | 1,999 | 1,963 | 1,969 | 53,300 |
2006/11/06 | 1,974 | 1,994 | 1,965 | 1,976 | 91,900 |
2006/11/02 | 1,995 | 1,995 | 1,969 | 1,974 | 64,000 |
2006/11/01 | 2,015 | 2,020 | 2,000 | 2,005 | 43,000 |
2006/10/31 | 2,030 | 2,030 | 2,015 | 2,015 | 32,100 |
2006/10/30 | 2,030 | 2,030 | 2,005 | 2,010 | 57,400 |
2006/10/27 | 2,035 | 2,035 | 2,015 | 2,020 | 39,700 |
2006/10/26 | 2,040 | 2,040 | 2,010 | 2,010 | 45,300 |
2006/10/25 | 2,035 | 2,035 | 2,010 | 2,010 | 45,900 |
2006/10/24 | 2,000 | 2,020 | 1,990 | 1,992 | 45,700 |
2006/10/23 | 1,990 | 2,005 | 1,972 | 1,988 | 50,400 |
2006/10/20 | 1,990 | 1,994 | 1,974 | 1,990 | 61,600 |
2006/10/19 | 1,980 | 1,990 | 1,962 | 1,975 | 60,800 |
2006/10/18 | 1,950 | 1,955 | 1,937 | 1,942 | 40,400 |
2006/10/17 | 1,944 | 1,960 | 1,935 | 1,950 | 43,400 |
2006/10/16 | 1,934 | 1,950 | 1,934 | 1,936 | 43,400 |
2006/10/13 | 1,951 | 1,960 | 1,921 | 1,934 | 81,200 |
2006/10/12 | 1,942 | 1,973 | 1,923 | 1,950 | 75,200 |
2006/10/11 | 1,990 | 1,990 | 1,921 | 1,923 | 46,800 |
2006/10/10 | 1,980 | 2,000 | 1,962 | 1,972 | 59,500 |
2006/10/06 | 2,000 | 2,005 | 1,974 | 1,981 | 43,200 |
2006/10/05 | 2,000 | 2,005 | 1,973 | 1,999 | 125,200 |
2006/10/04 | 2,015 | 2,025 | 1,986 | 1,986 | 37,800 |
2006/10/03 | 2,045 | 2,045 | 2,000 | 2,010 | 48,100 |
2006/10/02 | 2,010 | 2,045 | 2,000 | 2,040 | 51,500 |
2006/09/29 | 2,030 | 2,030 | 1,994 | 2,005 | 60,700 |
2006/09/28 | 2,000 | 2,020 | 1,988 | 2,010 | 67,700 |
2006/09/27 | 1,960 | 1,998 | 1,960 | 1,988 | 48,000 |
2006/09/26 | 1,940 | 1,962 | 1,940 | 1,946 | 53,300 |
2006/09/25 | 1,950 | 1,968 | 1,935 | 1,956 | 86,000 |
2006/09/22 | 1,960 | 1,969 | 1,926 | 1,938 | 94,600 |
2006/09/21 | 1,975 | 1,989 | 1,951 | 1,968 | 158,300 |
2006/09/20 | 2,000 | 2,005 | 1,970 | 1,973 | 128,300 |
2006/09/19 | 2,000 | 2,015 | 1,997 | 2,000 | 115,900 |
2006/09/15 | 2,055 | 2,060 | 2,035 | 2,050 | 86,100 |
2006/09/14 | 2,080 | 2,080 | 2,030 | 2,055 | 83,300 |
2006/09/13 | 2,105 | 2,125 | 2,055 | 2,075 | 149,900 |
2006/09/12 | 2,145 | 2,150 | 2,085 | 2,095 | 236,400 |
2006/09/11 | 2,235 | 2,240 | 2,210 | 2,220 | 53,400 |
2006/09/08 | 2,250 | 2,280 | 2,230 | 2,275 | 62,900 |
2006/09/07 | 2,285 | 2,305 | 2,235 | 2,250 | 45,000 |
2006/09/06 | 2,310 | 2,345 | 2,295 | 2,310 | 54,400 |
2006/09/05 | 2,310 | 2,320 | 2,300 | 2,315 | 24,300 |
2006/09/04 | 2,310 | 2,340 | 2,265 | 2,315 | 99,800 |
2006/09/01 | 2,290 | 2,320 | 2,275 | 2,315 | 37,600 |
2006/08/31 | 2,285 | 2,285 | 2,255 | 2,285 | 28,200 |
2006/08/30 | 2,270 | 2,290 | 2,270 | 2,285 | 19,500 |
2006/08/29 | 2,300 | 2,300 | 2,260 | 2,285 | 32,100 |
2006/08/28 | 2,285 | 2,325 | 2,265 | 2,305 | 79,500 |
2006/08/25 | 2,325 | 2,370 | 2,325 | 2,355 | 100,500 |
2006/08/24 | 2,280 | 2,320 | 2,280 | 2,310 | 58,800 |
2006/08/23 | 2,290 | 2,295 | 2,275 | 2,280 | 32,600 |
2006/08/22 | 2,250 | 2,285 | 2,250 | 2,285 | 36,100 |
2006/08/21 | 2,245 | 2,255 | 2,235 | 2,250 | 27,000 |
2006/08/18 | 2,235 | 2,235 | 2,220 | 2,235 | 28,700 |
2006/08/17 | 2,245 | 2,250 | 2,220 | 2,225 | 52,600 |
2006/08/16 | 2,225 | 2,240 | 2,215 | 2,240 | 35,700 |
2006/08/15 | 2,205 | 2,215 | 2,180 | 2,185 | 33,100 |
2006/08/14 | 2,175 | 2,200 | 2,175 | 2,200 | 26,400 |
2006/08/11 | 2,140 | 2,170 | 2,140 | 2,165 | 37,500 |
2006/08/10 | 2,130 | 2,145 | 2,120 | 2,140 | 33,700 |
2006/08/09 | 2,120 | 2,125 | 2,110 | 2,125 | 18,700 |
2006/08/08 | 2,110 | 2,120 | 2,110 | 2,120 | 15,900 |
2006/08/07 | 2,130 | 2,135 | 2,110 | 2,110 | 18,700 |
2006/08/04 | 2,135 | 2,150 | 2,120 | 2,125 | 28,700 |
2006/08/03 | 2,130 | 2,135 | 2,120 | 2,130 | 19,700 |
2006/08/02 | 2,130 | 2,135 | 2,115 | 2,120 | 17,600 |
2006/08/01 | 2,150 | 2,165 | 2,110 | 2,135 | 66,400 |
2006/07/31 | 2,130 | 2,155 | 2,130 | 2,145 | 31,500 |
2006/07/28 | 2,120 | 2,130 | 2,090 | 2,100 | 44,100 |
2006/07/27 | 2,105 | 2,115 | 2,090 | 2,105 | 62,500 |
2006/07/26 | 2,130 | 2,150 | 2,100 | 2,100 | 77,000 |
2006/07/25 | 2,135 | 2,135 | 2,115 | 2,125 | 25,900 |
2006/07/24 | 2,140 | 2,140 | 2,105 | 2,115 | 54,600 |
2006/07/21 | 2,165 | 2,170 | 2,120 | 2,135 | 34,200 |
2006/07/20 | 2,180 | 2,210 | 2,155 | 2,170 | 37,200 |
2006/07/19 | 2,150 | 2,185 | 2,120 | 2,140 | 50,100 |
2006/07/18 | 2,245 | 2,245 | 2,150 | 2,170 | 74,400 |
2006/07/14 | 2,245 | 2,265 | 2,215 | 2,240 | 44,300 |
2006/07/13 | 2,215 | 2,235 | 2,175 | 2,235 | 65,100 |
2006/07/12 | 2,200 | 2,230 | 2,190 | 2,220 | 80,100 |
2006/07/11 | 2,215 | 2,230 | 2,200 | 2,230 | 54,200 |
2006/07/10 | 2,185 | 2,215 | 2,140 | 2,215 | 77,800 |
2006/07/07 | 2,130 | 2,160 | 2,130 | 2,160 | 56,700 |
2006/07/06 | 2,150 | 2,165 | 2,105 | 2,125 | 62,400 |
2006/07/05 | 2,190 | 2,190 | 2,145 | 2,150 | 52,000 |
2006/07/04 | 2,200 | 2,205 | 2,190 | 2,195 | 39,400 |
2006/07/03 | 2,195 | 2,200 | 2,190 | 2,200 | 43,900 |
2006/06/30 | 2,200 | 2,230 | 2,165 | 2,180 | 113,300 |
2006/06/29 | 2,205 | 2,235 | 2,170 | 2,185 | 149,400 |
2006/06/28 | 2,225 | 2,270 | 2,210 | 2,240 | 93,600 |
2006/06/27 | 2,295 | 2,350 | 2,285 | 2,345 | 60,900 |
2006/06/26 | 2,250 | 2,280 | 2,245 | 2,275 | 36,000 |
2006/06/23 | 2,255 | 2,265 | 2,250 | 2,255 | 23,100 |
2006/06/22 | 2,255 | 2,280 | 2,245 | 2,280 | 29,500 |
2006/06/21 | 2,235 | 2,265 | 2,235 | 2,265 | 24,300 |
2006/06/20 | 2,220 | 2,260 | 2,220 | 2,240 | 28,700 |
2006/06/19 | 2,230 | 2,260 | 2,215 | 2,240 | 50,600 |
2006/06/16 | 2,300 | 2,345 | 2,230 | 2,275 | 68,700 |
2006/06/15 | 2,200 | 2,230 | 2,155 | 2,200 | 61,700 |
2006/06/14 | 2,150 | 2,230 | 2,135 | 2,175 | 40,700 |
2006/06/13 | 2,200 | 2,210 | 2,165 | 2,165 | 27,000 |
2006/06/12 | 2,190 | 2,240 | 2,190 | 2,220 | 19,700 |
2006/06/09 | 2,245 | 2,245 | 2,125 | 2,230 | 65,100 |
2006/06/08 | 2,255 | 2,270 | 2,200 | 2,205 | 33,100 |
2006/06/07 | 2,300 | 2,320 | 2,260 | 2,290 | 65,000 |
2006/06/06 | 2,390 | 2,395 | 2,325 | 2,365 | 46,800 |
2006/06/05 | 2,410 | 2,420 | 2,355 | 2,395 | 77,700 |
2006/06/02 | 2,410 | 2,410 | 2,325 | 2,395 | 79,500 |
2006/06/01 | 2,310 | 2,435 | 2,295 | 2,400 | 131,500 |
2006/05/31 | 2,300 | 2,325 | 2,250 | 2,275 | 44,000 |
2006/05/30 | 2,325 | 2,330 | 2,300 | 2,300 | 17,200 |
2006/05/29 | 2,350 | 2,360 | 2,320 | 2,330 | 35,900 |
2006/05/26 | 2,320 | 2,330 | 2,285 | 2,305 | 43,800 |
2006/05/25 | 2,290 | 2,290 | 2,255 | 2,285 | 75,800 |
2006/05/24 | 2,295 | 2,295 | 2,220 | 2,255 | 81,300 |
2006/05/23 | 2,340 | 2,350 | 2,270 | 2,305 | 69,400 |
2006/05/22 | 2,355 | 2,375 | 2,340 | 2,340 | 41,800 |
2006/05/19 | 2,385 | 2,385 | 2,310 | 2,355 | 61,800 |
2006/05/18 | 2,400 | 2,415 | 2,365 | 2,390 | 43,800 |
2006/05/17 | 2,460 | 2,465 | 2,390 | 2,410 | 78,100 |
2006/05/16 | 2,440 | 2,475 | 2,375 | 2,395 | 63,000 |
2006/05/15 | 2,420 | 2,475 | 2,390 | 2,450 | 62,100 |
2006/05/12 | 2,465 | 2,465 | 2,405 | 2,425 | 109,100 |
2006/05/11 | 2,500 | 2,510 | 2,445 | 2,460 | 130,900 |
2006/05/10 | 2,575 | 2,575 | 2,510 | 2,525 | 77,700 |
2006/05/09 | 2,600 | 2,605 | 2,555 | 2,565 | 74,700 |
2006/05/08 | 2,640 | 2,645 | 2,570 | 2,610 | 122,200 |
2006/05/02 | 2,650 | 2,665 | 2,620 | 2,640 | 56,400 |
2006/05/01 | 2,645 | 2,665 | 2,630 | 2,630 | 51,900 |
2006/04/28 | 2,615 | 2,640 | 2,610 | 2,625 | 98,200 |
2006/04/27 | 2,620 | 2,620 | 2,605 | 2,620 | 53,100 |
2006/04/26 | 2,560 | 2,615 | 2,560 | 2,600 | 123,500 |
2006/04/25 | 2,555 | 2,595 | 2,545 | 2,575 | 155,500 |
2006/04/24 | 2,600 | 2,600 | 2,545 | 2,570 | 176,100 |
2006/04/21 | 2,620 | 2,630 | 2,610 | 2,615 | 54,700 |
2006/04/20 | 2,670 | 2,670 | 2,620 | 2,620 | 77,500 |
2006/04/19 | 2,700 | 2,700 | 2,665 | 2,675 | 47,100 |
2006/04/18 | 2,625 | 2,635 | 2,610 | 2,620 | 67,800 |
2006/04/17 | 2,665 | 2,680 | 2,610 | 2,625 | 81,300 |
2006/04/14 | 2,690 | 2,695 | 2,630 | 2,660 | 76,900 |
2006/04/13 | 2,705 | 2,730 | 2,660 | 2,680 | 72,900 |
2006/04/12 | 2,770 | 2,780 | 2,700 | 2,705 | 111,500 |
2006/04/11 | 2,805 | 2,805 | 2,765 | 2,770 | 63,400 |
2006/04/10 | 2,795 | 2,800 | 2,770 | 2,800 | 154,600 |
2006/04/07 | 2,780 | 2,790 | 2,755 | 2,790 | 68,700 |
2006/04/06 | 2,795 | 2,800 | 2,755 | 2,770 | 115,900 |
2006/04/05 | 2,835 | 2,860 | 2,815 | 2,820 | 32,500 |
2006/04/04 | 2,845 | 2,850 | 2,820 | 2,840 | 50,900 |
2006/04/03 | 2,795 | 2,850 | 2,795 | 2,830 | 45,300 |
2006/03/31 | 2,830 | 2,830 | 2,795 | 2,795 | 33,000 |
2006/03/30 | 2,800 | 2,835 | 2,800 | 2,810 | 34,300 |
2006/03/29 | 2,845 | 2,850 | 2,795 | 2,810 | 31,400 |
2006/03/28 | 2,820 | 2,850 | 2,790 | 2,820 | 15,200 |
2006/03/27 | 2,850 | 2,855 | 2,790 | 2,850 | 40,600 |
2006/03/24 | 2,780 | 2,845 | 2,760 | 2,845 | 65,400 |
2006/03/23 | 2,765 | 2,780 | 2,765 | 2,770 | 15,000 |
2006/03/22 | 2,770 | 2,775 | 2,750 | 2,760 | 19,800 |
2006/03/20 | 2,755 | 2,780 | 2,750 | 2,780 | 26,800 |
2006/03/17 | 2,740 | 2,775 | 2,730 | 2,760 | 52,100 |
2006/03/16 | 2,740 | 2,760 | 2,715 | 2,720 | 55,100 |
2006/03/15 | 2,695 | 2,730 | 2,680 | 2,720 | 38,400 |
2006/03/14 | 2,665 | 2,690 | 2,665 | 2,690 | 27,800 |
2006/03/13 | 2,670 | 2,690 | 2,635 | 2,665 | 36,600 |
2006/03/10 | 2,690 | 2,720 | 2,620 | 2,665 | 70,500 |
2006/03/09 | 2,640 | 2,660 | 2,615 | 2,660 | 33,700 |
2006/03/08 | 2,620 | 2,625 | 2,590 | 2,610 | 33,200 |
2006/03/07 | 2,670 | 2,700 | 2,650 | 2,650 | 36,200 |
2006/03/06 | 2,740 | 2,740 | 2,640 | 2,695 | 93,500 |
2006/03/03 | 2,735 | 2,745 | 2,720 | 2,730 | 44,200 |
2006/03/02 | 2,700 | 2,760 | 2,690 | 2,735 | 87,400 |
2006/03/01 | 2,670 | 2,690 | 2,660 | 2,690 | 39,300 |
2006/02/28 | 2,665 | 2,720 | 2,655 | 2,710 | 44,900 |
2006/02/27 | 2,700 | 2,725 | 2,675 | 2,685 | 81,700 |
2006/02/24 | 2,705 | 2,735 | 2,695 | 2,725 | 71,200 |
2006/02/23 | 2,710 | 2,735 | 2,705 | 2,725 | 53,300 |
2006/02/22 | 2,715 | 2,745 | 2,715 | 2,730 | 64,700 |
2006/02/21 | 2,675 | 2,725 | 2,675 | 2,715 | 30,800 |
2006/02/20 | 2,675 | 2,720 | 2,665 | 2,695 | 62,700 |
2006/02/17 | 2,675 | 2,710 | 2,670 | 2,675 | 50,300 |
2006/02/16 | 2,645 | 2,700 | 2,645 | 2,685 | 41,300 |
2006/02/15 | 2,700 | 2,700 | 2,615 | 2,645 | 54,000 |
2006/02/14 | 2,695 | 2,720 | 2,650 | 2,665 | 46,400 |
2006/02/13 | 2,730 | 2,735 | 2,635 | 2,655 | 81,600 |
2006/02/10 | 2,785 | 2,785 | 2,730 | 2,730 | 27,700 |
2006/02/09 | 2,750 | 2,765 | 2,730 | 2,750 | 33,600 |
2006/02/08 | 2,780 | 2,780 | 2,720 | 2,730 | 55,700 |
2006/02/07 | 2,800 | 2,815 | 2,780 | 2,800 | 41,700 |
2006/02/06 | 2,790 | 2,800 | 2,720 | 2,780 | 92,700 |
2006/02/03 | 2,780 | 2,835 | 2,760 | 2,795 | 86,500 |
2006/02/02 | 2,800 | 2,865 | 2,800 | 2,830 | 85,800 |
2006/02/01 | 2,825 | 2,840 | 2,805 | 2,805 | 67,400 |
2006/01/31 | 2,815 | 2,820 | 2,780 | 2,800 | 59,300 |
2006/01/30 | 2,770 | 2,825 | 2,750 | 2,815 | 65,900 |
2006/01/27 | 2,725 | 2,740 | 2,710 | 2,735 | 41,100 |
2006/01/26 | 2,645 | 2,710 | 2,645 | 2,710 | 48,800 |
2006/01/25 | 2,650 | 2,680 | 2,620 | 2,645 | 53,300 |
2006/01/24 | 2,540 | 2,690 | 2,535 | 2,680 | 45,900 |
2006/01/23 | 2,600 | 2,615 | 2,550 | 2,570 | 68,200 |
2006/01/20 | 2,720 | 2,765 | 2,600 | 2,635 | 95,000 |
2006/01/19 | 2,700 | 2,790 | 2,680 | 2,735 | 79,500 |
2006/01/18 | 2,665 | 2,850 | 2,660 | 2,830 | 117,100 |
2006/01/17 | 2,760 | 2,790 | 2,655 | 2,665 | 55,200 |
2006/01/16 | 2,790 | 2,790 | 2,755 | 2,760 | 29,700 |
2006/01/13 | 2,750 | 2,810 | 2,750 | 2,780 | 41,200 |
2006/01/12 | 2,755 | 2,810 | 2,720 | 2,740 | 89,200 |
2006/01/11 | 2,820 | 2,840 | 2,775 | 2,780 | 126,900 |
2006/01/10 | 2,870 | 2,870 | 2,820 | 2,830 | 57,700 |
2006/01/06 | 2,810 | 2,850 | 2,810 | 2,820 | 50,700 |
2006/01/05 | 2,795 | 2,820 | 2,790 | 2,800 | 38,200 |
2006/01/04 | 2,730 | 2,800 | 2,710 | 2,785 | 40,000 |