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 |
---|---|---|---|---|---|
2007/12/28 | 1,992 | 1,998 | 1,983 | 1,995 | 16,500 |
2007/12/27 | 2,010 | 2,020 | 1,990 | 2,020 | 61,800 |
2007/12/26 | 2,010 | 2,020 | 1,988 | 1,998 | 87,800 |
2007/12/25 | 2,010 | 2,010 | 1,984 | 1,999 | 28,700 |
2007/12/21 | 1,952 | 1,981 | 1,950 | 1,971 | 43,300 |
2007/12/20 | 1,955 | 1,991 | 1,955 | 1,966 | 88,600 |
2007/12/19 | 1,970 | 2,005 | 1,970 | 1,972 | 51,600 |
2007/12/18 | 1,994 | 2,005 | 1,974 | 1,983 | 51,200 |
2007/12/17 | 1,992 | 2,010 | 1,974 | 1,974 | 48,100 |
2007/12/14 | 1,994 | 2,020 | 1,994 | 2,010 | 29,400 |
2007/12/13 | 2,010 | 2,020 | 2,000 | 2,005 | 29,000 |
2007/12/12 | 2,000 | 2,030 | 1,990 | 2,030 | 25,300 |
2007/12/11 | 2,015 | 2,040 | 2,015 | 2,040 | 27,000 |
2007/12/10 | 2,070 | 2,070 | 2,005 | 2,015 | 35,500 |
2007/12/07 | 2,085 | 2,085 | 2,030 | 2,045 | 30,800 |
2007/12/06 | 2,090 | 2,090 | 2,025 | 2,055 | 69,300 |
2007/12/05 | 2,015 | 2,095 | 2,010 | 2,095 | 47,200 |
2007/12/04 | 2,020 | 2,035 | 1,988 | 2,020 | 71,500 |
2007/12/03 | 2,015 | 2,030 | 1,996 | 2,005 | 35,600 |
2007/11/30 | 2,010 | 2,035 | 2,005 | 2,005 | 35,400 |
2007/11/29 | 1,982 | 2,015 | 1,982 | 2,010 | 56,600 |
2007/11/28 | 1,985 | 1,989 | 1,954 | 1,975 | 69,200 |
2007/11/27 | 1,926 | 1,995 | 1,926 | 1,989 | 82,600 |
2007/11/26 | 1,928 | 1,967 | 1,928 | 1,956 | 29,400 |
2007/11/22 | 1,927 | 1,946 | 1,925 | 1,928 | 29,900 |
2007/11/21 | 1,925 | 1,954 | 1,918 | 1,919 | 51,000 |
2007/11/20 | 1,944 | 1,944 | 1,916 | 1,925 | 32,600 |
2007/11/19 | 1,963 | 1,984 | 1,917 | 1,934 | 58,000 |
2007/11/16 | 2,015 | 2,015 | 1,953 | 1,963 | 39,900 |
2007/11/15 | 2,005 | 2,020 | 1,990 | 1,999 | 65,200 |
2007/11/14 | 2,045 | 2,045 | 1,989 | 2,005 | 43,600 |
2007/11/13 | 1,990 | 1,997 | 1,976 | 1,983 | 42,000 |
2007/11/12 | 2,020 | 2,020 | 1,982 | 1,995 | 50,300 |
2007/11/09 | 2,075 | 2,075 | 2,020 | 2,025 | 34,800 |
2007/11/08 | 2,030 | 2,075 | 2,020 | 2,050 | 56,400 |
2007/11/07 | 2,070 | 2,090 | 2,065 | 2,065 | 70,100 |
2007/11/06 | 2,030 | 2,075 | 2,020 | 2,075 | 60,800 |
2007/11/05 | 2,065 | 2,075 | 2,045 | 2,055 | 50,700 |
2007/11/02 | 2,030 | 2,085 | 2,005 | 2,060 | 38,000 |
2007/11/01 | 2,040 | 2,095 | 2,035 | 2,070 | 51,700 |
2007/10/31 | 2,070 | 2,085 | 2,045 | 2,080 | 50,800 |
2007/10/30 | 2,050 | 2,065 | 2,035 | 2,040 | 71,500 |
2007/10/29 | 2,030 | 2,085 | 2,030 | 2,075 | 70,600 |
2007/10/26 | 1,999 | 2,030 | 1,987 | 2,015 | 55,200 |
2007/10/25 | 1,998 | 1,998 | 1,962 | 1,969 | 44,700 |
2007/10/24 | 2,025 | 2,040 | 1,989 | 1,996 | 54,100 |
2007/10/23 | 2,010 | 2,035 | 1,995 | 1,997 | 56,300 |
2007/10/22 | 2,005 | 2,020 | 1,982 | 2,010 | 37,300 |
2007/10/19 | 2,070 | 2,070 | 2,030 | 2,045 | 31,900 |
2007/10/18 | 2,070 | 2,075 | 2,045 | 2,075 | 46,900 |
2007/10/17 | 2,105 | 2,110 | 2,085 | 2,090 | 37,800 |
2007/10/16 | 2,170 | 2,170 | 2,090 | 2,105 | 62,200 |
2007/10/15 | 2,170 | 2,190 | 2,160 | 2,175 | 53,100 |
2007/10/12 | 2,140 | 2,190 | 2,135 | 2,160 | 79,900 |
2007/10/11 | 2,105 | 2,140 | 2,105 | 2,125 | 54,700 |
2007/10/10 | 2,110 | 2,150 | 2,095 | 2,100 | 72,600 |
2007/10/09 | 2,115 | 2,120 | 2,070 | 2,080 | 84,100 |
2007/10/05 | 2,090 | 2,125 | 2,085 | 2,100 | 92,900 |
2007/10/04 | 2,060 | 2,075 | 2,050 | 2,070 | 55,100 |
2007/10/03 | 2,025 | 2,060 | 2,020 | 2,060 | 80,800 |
2007/10/02 | 2,075 | 2,085 | 2,065 | 2,075 | 16,000 |
2007/10/01 | 2,050 | 2,070 | 2,050 | 2,065 | 39,400 |
2007/09/28 | 2,030 | 2,070 | 2,025 | 2,050 | 74,800 |
2007/09/27 | 2,020 | 2,030 | 2,005 | 2,015 | 40,200 |
2007/09/26 | 1,998 | 2,020 | 1,980 | 2,010 | 35,600 |
2007/09/25 | 1,995 | 1,998 | 1,955 | 1,992 | 89,600 |
2007/09/21 | 1,940 | 1,963 | 1,940 | 1,955 | 70,200 |
2007/09/20 | 1,982 | 1,998 | 1,962 | 1,970 | 72,400 |
2007/09/19 | 1,950 | 1,980 | 1,950 | 1,960 | 80,400 |
2007/09/18 | 1,955 | 1,970 | 1,950 | 1,953 | 105,900 |
2007/09/14 | 1,945 | 1,976 | 1,945 | 1,960 | 122,600 |
2007/09/13 | 1,961 | 1,995 | 1,959 | 1,975 | 87,100 |
2007/09/12 | 2,015 | 2,015 | 1,963 | 1,965 | 81,300 |
2007/09/11 | 1,971 | 1,995 | 1,966 | 1,969 | 126,200 |
2007/09/10 | 1,965 | 2,035 | 1,965 | 2,010 | 63,100 |
2007/09/07 | 1,990 | 2,015 | 1,990 | 2,015 | 34,300 |
2007/09/06 | 2,005 | 2,010 | 1,980 | 2,005 | 51,500 |
2007/09/05 | 2,015 | 2,030 | 1,990 | 2,025 | 76,400 |
2007/09/04 | 2,015 | 2,020 | 2,000 | 2,015 | 25,400 |
2007/09/03 | 2,020 | 2,020 | 2,000 | 2,010 | 26,900 |
2007/08/31 | 1,998 | 2,020 | 1,980 | 2,020 | 59,900 |
2007/08/30 | 1,996 | 1,996 | 1,980 | 1,993 | 32,600 |
2007/08/29 | 1,996 | 2,005 | 1,969 | 1,996 | 74,500 |
2007/08/28 | 2,000 | 2,015 | 1,990 | 2,005 | 75,500 |
2007/08/27 | 2,045 | 2,045 | 1,992 | 1,999 | 107,600 |
2007/08/24 | 2,025 | 2,025 | 1,993 | 2,010 | 72,900 |
2007/08/23 | 1,990 | 2,010 | 1,975 | 1,992 | 84,600 |
2007/08/22 | 1,999 | 1,999 | 1,970 | 1,975 | 43,200 |
2007/08/21 | 1,956 | 2,015 | 1,938 | 1,998 | 147,800 |
2007/08/20 | 1,970 | 1,970 | 1,908 | 1,926 | 125,600 |
2007/08/17 | 1,999 | 1,999 | 1,907 | 1,910 | 141,000 |
2007/08/16 | 2,015 | 2,025 | 1,963 | 1,990 | 100,500 |
2007/08/15 | 2,045 | 2,065 | 2,020 | 2,045 | 59,500 |
2007/08/14 | 2,050 | 2,090 | 2,035 | 2,085 | 54,200 |
2007/08/13 | 1,938 | 2,095 | 1,930 | 2,080 | 261,900 |
2007/08/10 | 1,952 | 1,980 | 1,883 | 1,918 | 343,800 |
2007/08/09 | 2,060 | 2,075 | 1,945 | 1,953 | 390,400 |
2007/08/08 | 2,155 | 2,205 | 2,110 | 2,130 | 116,000 |
2007/08/07 | 2,210 | 2,230 | 2,185 | 2,185 | 23,200 |
2007/08/06 | 2,190 | 2,215 | 2,185 | 2,190 | 26,400 |
2007/08/03 | 2,200 | 2,230 | 2,170 | 2,190 | 57,700 |
2007/08/02 | 2,190 | 2,235 | 2,190 | 2,200 | 68,800 |
2007/08/01 | 2,245 | 2,255 | 2,190 | 2,190 | 60,300 |
2007/07/31 | 2,280 | 2,285 | 2,225 | 2,240 | 81,500 |
2007/07/30 | 2,150 | 2,205 | 2,150 | 2,200 | 33,900 |
2007/07/27 | 2,165 | 2,185 | 2,160 | 2,165 | 27,200 |
2007/07/26 | 2,235 | 2,235 | 2,200 | 2,200 | 31,300 |
2007/07/25 | 2,230 | 2,245 | 2,210 | 2,245 | 55,900 |
2007/07/24 | 2,225 | 2,250 | 2,215 | 2,240 | 32,800 |
2007/07/23 | 2,250 | 2,250 | 2,210 | 2,220 | 44,800 |
2007/07/20 | 2,260 | 2,270 | 2,245 | 2,255 | 85,700 |
2007/07/19 | 2,270 | 2,290 | 2,245 | 2,270 | 73,000 |
2007/07/18 | 2,300 | 2,305 | 2,270 | 2,290 | 71,100 |
2007/07/17 | 2,315 | 2,315 | 2,290 | 2,300 | 109,300 |
2007/07/13 | 2,265 | 2,325 | 2,265 | 2,315 | 76,000 |
2007/07/12 | 2,290 | 2,290 | 2,255 | 2,260 | 62,200 |
2007/07/11 | 2,280 | 2,295 | 2,265 | 2,270 | 95,400 |
2007/07/10 | 2,270 | 2,290 | 2,250 | 2,265 | 179,200 |
2007/07/09 | 2,300 | 2,300 | 2,255 | 2,265 | 98,000 |
2007/07/06 | 2,315 | 2,325 | 2,275 | 2,300 | 79,300 |
2007/07/05 | 2,320 | 2,345 | 2,320 | 2,345 | 17,000 |
2007/07/04 | 2,330 | 2,340 | 2,310 | 2,340 | 91,300 |
2007/07/03 | 2,305 | 2,335 | 2,305 | 2,330 | 47,800 |
2007/07/02 | 2,370 | 2,370 | 2,290 | 2,300 | 132,100 |
2007/06/29 | 2,380 | 2,405 | 2,365 | 2,370 | 108,600 |
2007/06/28 | 2,355 | 2,470 | 2,330 | 2,420 | 337,000 |
2007/06/27 | 2,365 | 2,395 | 2,280 | 2,295 | 521,300 |
2007/06/26 | 2,195 | 2,210 | 2,185 | 2,205 | 27,200 |
2007/06/25 | 2,195 | 2,220 | 2,185 | 2,185 | 45,200 |
2007/06/22 | 2,200 | 2,200 | 2,175 | 2,190 | 15,800 |
2007/06/21 | 2,200 | 2,200 | 2,175 | 2,200 | 32,200 |
2007/06/20 | 2,200 | 2,210 | 2,185 | 2,195 | 37,900 |
2007/06/19 | 2,210 | 2,215 | 2,190 | 2,195 | 28,900 |
2007/06/18 | 2,205 | 2,215 | 2,190 | 2,215 | 22,000 |
2007/06/15 | 2,210 | 2,210 | 2,185 | 2,205 | 44,300 |
2007/06/14 | 2,160 | 2,170 | 2,140 | 2,170 | 20,500 |
2007/06/13 | 2,150 | 2,165 | 2,130 | 2,160 | 25,800 |
2007/06/12 | 2,160 | 2,175 | 2,140 | 2,170 | 37,700 |
2007/06/11 | 2,170 | 2,175 | 2,160 | 2,170 | 14,900 |
2007/06/08 | 2,170 | 2,170 | 2,145 | 2,165 | 47,500 |
2007/06/07 | 2,160 | 2,165 | 2,130 | 2,165 | 42,300 |
2007/06/06 | 2,145 | 2,160 | 2,130 | 2,155 | 54,400 |
2007/06/05 | 2,125 | 2,145 | 2,110 | 2,145 | 40,000 |
2007/06/04 | 2,135 | 2,150 | 2,120 | 2,130 | 27,200 |
2007/06/01 | 2,150 | 2,160 | 2,120 | 2,135 | 49,500 |
2007/05/31 | 2,095 | 2,175 | 2,095 | 2,165 | 79,500 |
2007/05/30 | 2,105 | 2,120 | 2,070 | 2,100 | 82,800 |
2007/05/29 | 2,105 | 2,145 | 2,105 | 2,125 | 43,300 |
2007/05/28 | 2,130 | 2,145 | 2,100 | 2,130 | 71,700 |
2007/05/25 | 2,145 | 2,165 | 2,110 | 2,125 | 60,500 |
2007/05/24 | 2,170 | 2,190 | 2,150 | 2,170 | 35,400 |
2007/05/23 | 2,175 | 2,205 | 2,165 | 2,185 | 28,500 |
2007/05/22 | 2,160 | 2,195 | 2,150 | 2,190 | 46,500 |
2007/05/21 | 2,150 | 2,175 | 2,105 | 2,145 | 98,900 |
2007/05/18 | 2,195 | 2,200 | 2,170 | 2,190 | 48,600 |
2007/05/17 | 2,220 | 2,225 | 2,200 | 2,205 | 35,800 |
2007/05/16 | 2,250 | 2,250 | 2,200 | 2,225 | 38,600 |
2007/05/15 | 2,200 | 2,255 | 2,190 | 2,245 | 109,700 |
2007/05/14 | 2,190 | 2,210 | 2,180 | 2,185 | 55,100 |
2007/05/11 | 2,220 | 2,220 | 2,170 | 2,190 | 79,100 |
2007/05/10 | 2,200 | 2,225 | 2,185 | 2,225 | 80,400 |
2007/05/09 | 2,200 | 2,205 | 2,165 | 2,180 | 78,800 |
2007/05/08 | 2,180 | 2,210 | 2,180 | 2,210 | 83,900 |
2007/05/07 | 2,135 | 2,195 | 2,130 | 2,185 | 88,900 |
2007/05/02 | 2,120 | 2,135 | 2,120 | 2,130 | 33,400 |
2007/05/01 | 2,140 | 2,140 | 2,125 | 2,125 | 23,300 |
2007/04/27 | 2,120 | 2,140 | 2,115 | 2,120 | 51,800 |
2007/04/26 | 2,120 | 2,130 | 2,110 | 2,115 | 80,800 |
2007/04/25 | 2,100 | 2,120 | 2,100 | 2,105 | 79,700 |
2007/04/24 | 2,095 | 2,120 | 2,095 | 2,105 | 64,600 |
2007/04/23 | 2,100 | 2,110 | 2,080 | 2,095 | 67,000 |
2007/04/20 | 2,090 | 2,105 | 2,085 | 2,095 | 40,200 |
2007/04/19 | 2,105 | 2,105 | 2,075 | 2,085 | 41,600 |
2007/04/18 | 2,095 | 2,105 | 2,085 | 2,100 | 67,500 |
2007/04/17 | 2,095 | 2,110 | 2,085 | 2,100 | 56,800 |
2007/04/16 | 2,100 | 2,120 | 2,095 | 2,105 | 46,700 |
2007/04/13 | 2,110 | 2,110 | 2,100 | 2,100 | 30,600 |
2007/04/12 | 2,105 | 2,105 | 2,075 | 2,095 | 36,300 |
2007/04/11 | 2,115 | 2,115 | 2,100 | 2,100 | 54,900 |
2007/04/10 | 2,120 | 2,130 | 2,100 | 2,120 | 46,000 |
2007/04/09 | 2,090 | 2,110 | 2,080 | 2,105 | 48,500 |
2007/04/06 | 2,100 | 2,110 | 2,085 | 2,090 | 48,700 |
2007/04/05 | 2,060 | 2,150 | 2,050 | 2,115 | 157,800 |
2007/04/04 | 2,045 | 2,060 | 2,035 | 2,055 | 69,900 |
2007/04/03 | 2,025 | 2,030 | 2,010 | 2,020 | 51,000 |
2007/04/02 | 2,030 | 2,040 | 2,010 | 2,010 | 58,800 |
2007/03/30 | 2,045 | 2,045 | 2,035 | 2,040 | 51,700 |
2007/03/29 | 2,035 | 2,045 | 2,010 | 2,025 | 70,300 |
2007/03/28 | 2,025 | 2,050 | 2,025 | 2,040 | 72,100 |
2007/03/27 | 2,020 | 2,025 | 2,010 | 2,010 | 41,000 |
2007/03/26 | 2,025 | 2,025 | 2,010 | 2,025 | 58,500 |
2007/03/23 | 2,010 | 2,020 | 1,998 | 2,015 | 56,500 |
2007/03/22 | 2,000 | 2,005 | 1,991 | 1,998 | 65,900 |
2007/03/20 | 1,982 | 2,005 | 1,980 | 1,997 | 107,400 |
2007/03/19 | 1,965 | 1,974 | 1,959 | 1,967 | 123,000 |
2007/03/16 | 1,965 | 1,987 | 1,962 | 1,965 | 105,100 |
2007/03/15 | 1,990 | 1,993 | 1,977 | 1,982 | 58,400 |
2007/03/14 | 2,010 | 2,010 | 1,962 | 1,962 | 80,700 |
2007/03/13 | 2,005 | 2,020 | 1,998 | 2,005 | 102,700 |
2007/03/12 | 2,000 | 2,005 | 1,987 | 1,991 | 68,300 |
2007/03/09 | 1,984 | 2,005 | 1,984 | 2,000 | 122,600 |
2007/03/08 | 2,005 | 2,015 | 1,988 | 2,005 | 79,400 |
2007/03/07 | 1,999 | 2,020 | 1,995 | 2,000 | 67,600 |
2007/03/06 | 1,975 | 1,990 | 1,965 | 1,983 | 77,400 |
2007/03/05 | 1,980 | 1,999 | 1,975 | 1,976 | 59,200 |
2007/03/02 | 2,015 | 2,020 | 2,005 | 2,020 | 65,500 |
2007/03/01 | 2,015 | 2,025 | 1,997 | 2,015 | 96,900 |
2007/02/28 | 1,960 | 2,010 | 1,931 | 2,010 | 152,000 |
2007/02/27 | 2,020 | 2,035 | 2,010 | 2,020 | 88,600 |
2007/02/26 | 2,020 | 2,025 | 2,010 | 2,015 | 48,700 |
2007/02/23 | 2,020 | 2,035 | 2,005 | 2,030 | 82,200 |
2007/02/22 | 2,050 | 2,060 | 2,045 | 2,050 | 154,100 |
2007/02/21 | 2,045 | 2,055 | 2,040 | 2,050 | 84,300 |
2007/02/20 | 2,050 | 2,055 | 2,035 | 2,035 | 58,000 |
2007/02/19 | 2,045 | 2,060 | 2,035 | 2,040 | 74,800 |
2007/02/16 | 2,045 | 2,045 | 2,025 | 2,035 | 46,400 |
2007/02/15 | 2,025 | 2,050 | 2,015 | 2,045 | 94,200 |
2007/02/14 | 2,000 | 2,020 | 1,999 | 2,000 | 66,500 |
2007/02/13 | 2,000 | 2,010 | 1,991 | 1,997 | 78,000 |
2007/02/09 | 2,000 | 2,010 | 1,993 | 2,005 | 76,600 |
2007/02/08 | 2,010 | 2,025 | 2,005 | 2,005 | 55,900 |
2007/02/07 | 2,025 | 2,025 | 2,005 | 2,010 | 68,900 |
2007/02/06 | 2,020 | 2,030 | 2,015 | 2,015 | 28,200 |
2007/02/05 | 2,050 | 2,055 | 2,015 | 2,020 | 58,200 |
2007/02/02 | 2,035 | 2,050 | 2,035 | 2,035 | 30,100 |
2007/02/01 | 2,040 | 2,040 | 2,025 | 2,035 | 31,300 |
2007/01/31 | 2,040 | 2,045 | 2,015 | 2,030 | 52,400 |
2007/01/30 | 2,040 | 2,045 | 2,020 | 2,025 | 68,500 |
2007/01/29 | 2,015 | 2,030 | 2,010 | 2,020 | 76,900 |
2007/01/26 | 2,040 | 2,045 | 2,010 | 2,015 | 90,100 |
2007/01/25 | 2,085 | 2,085 | 2,050 | 2,055 | 51,900 |
2007/01/24 | 2,080 | 2,080 | 2,065 | 2,065 | 49,000 |
2007/01/23 | 2,085 | 2,090 | 2,070 | 2,075 | 27,200 |
2007/01/22 | 2,085 | 2,115 | 2,075 | 2,085 | 71,000 |
2007/01/19 | 2,110 | 2,115 | 2,080 | 2,095 | 71,200 |
2007/01/18 | 2,125 | 2,135 | 2,110 | 2,110 | 41,100 |
2007/01/17 | 2,140 | 2,140 | 2,110 | 2,120 | 31,600 |
2007/01/16 | 2,140 | 2,150 | 2,125 | 2,145 | 51,000 |
2007/01/15 | 2,115 | 2,135 | 2,110 | 2,120 | 33,300 |
2007/01/12 | 2,110 | 2,120 | 2,080 | 2,110 | 57,300 |
2007/01/11 | 2,095 | 2,115 | 2,075 | 2,090 | 81,100 |
2007/01/10 | 2,090 | 2,100 | 2,060 | 2,065 | 42,700 |
2007/01/09 | 2,075 | 2,085 | 2,065 | 2,085 | 43,000 |
2007/01/05 | 2,070 | 2,095 | 2,055 | 2,070 | 68,200 |
2007/01/04 | 2,055 | 2,060 | 2,040 | 2,055 | 24,800 |