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 |
---|---|---|---|---|---|
2008/12/30 | 1,855 | 1,880 | 1,851 | 1,873 | 10,300 |
2008/12/29 | 1,889 | 1,890 | 1,842 | 1,875 | 36,500 |
2008/12/26 | 1,933 | 1,950 | 1,851 | 1,872 | 64,700 |
2008/12/25 | 1,947 | 1,977 | 1,926 | 1,971 | 68,400 |
2008/12/24 | 1,871 | 1,893 | 1,870 | 1,887 | 23,100 |
2008/12/22 | 1,887 | 1,887 | 1,856 | 1,869 | 15,600 |
2008/12/19 | 1,874 | 1,881 | 1,850 | 1,865 | 24,000 |
2008/12/18 | 1,884 | 1,892 | 1,855 | 1,859 | 38,200 |
2008/12/17 | 1,918 | 1,938 | 1,836 | 1,883 | 73,200 |
2008/12/16 | 1,912 | 1,917 | 1,879 | 1,913 | 54,500 |
2008/12/15 | 1,866 | 1,938 | 1,866 | 1,922 | 50,200 |
2008/12/12 | 1,922 | 1,922 | 1,817 | 1,857 | 77,400 |
2008/12/11 | 1,930 | 1,930 | 1,886 | 1,915 | 25,000 |
2008/12/10 | 1,981 | 1,981 | 1,884 | 1,901 | 51,300 |
2008/12/09 | 1,972 | 1,995 | 1,926 | 1,948 | 86,700 |
2008/12/08 | 1,916 | 1,986 | 1,894 | 1,947 | 93,300 |
2008/12/05 | 1,801 | 1,879 | 1,801 | 1,856 | 51,500 |
2008/12/04 | 1,785 | 1,844 | 1,778 | 1,818 | 67,800 |
2008/12/03 | 1,720 | 1,836 | 1,720 | 1,830 | 65,300 |
2008/12/02 | 1,790 | 1,790 | 1,713 | 1,717 | 72,500 |
2008/12/01 | 1,863 | 1,863 | 1,793 | 1,804 | 80,900 |
2008/11/28 | 1,888 | 1,891 | 1,833 | 1,843 | 68,100 |
2008/11/27 | 1,920 | 1,944 | 1,875 | 1,918 | 32,800 |
2008/11/26 | 1,899 | 1,948 | 1,879 | 1,932 | 51,300 |
2008/11/25 | 1,920 | 1,920 | 1,860 | 1,909 | 60,400 |
2008/11/21 | 1,825 | 1,877 | 1,810 | 1,861 | 94,400 |
2008/11/20 | 1,868 | 1,888 | 1,830 | 1,855 | 61,800 |
2008/11/19 | 1,870 | 1,884 | 1,820 | 1,871 | 40,600 |
2008/11/18 | 1,877 | 1,920 | 1,859 | 1,875 | 35,600 |
2008/11/17 | 1,800 | 1,910 | 1,777 | 1,865 | 74,100 |
2008/11/14 | 1,851 | 1,880 | 1,810 | 1,816 | 42,800 |
2008/11/13 | 1,770 | 1,873 | 1,770 | 1,851 | 29,700 |
2008/11/12 | 1,761 | 1,872 | 1,761 | 1,859 | 55,300 |
2008/11/11 | 1,805 | 1,845 | 1,755 | 1,820 | 63,500 |
2008/11/10 | 1,800 | 1,821 | 1,777 | 1,801 | 52,700 |
2008/11/07 | 1,748 | 1,810 | 1,740 | 1,774 | 48,400 |
2008/11/06 | 1,749 | 1,799 | 1,745 | 1,778 | 30,100 |
2008/11/05 | 1,825 | 1,839 | 1,751 | 1,775 | 59,300 |
2008/11/04 | 1,789 | 1,819 | 1,756 | 1,800 | 68,800 |
2008/10/31 | 1,843 | 1,850 | 1,772 | 1,818 | 86,500 |
2008/10/30 | 1,699 | 1,830 | 1,684 | 1,830 | 56,700 |
2008/10/29 | 1,690 | 1,698 | 1,629 | 1,696 | 66,000 |
2008/10/28 | 1,520 | 1,641 | 1,492 | 1,641 | 77,300 |
2008/10/27 | 1,570 | 1,629 | 1,536 | 1,542 | 72,400 |
2008/10/24 | 1,708 | 1,708 | 1,582 | 1,606 | 55,700 |
2008/10/23 | 1,610 | 1,678 | 1,560 | 1,678 | 75,000 |
2008/10/22 | 1,700 | 1,768 | 1,675 | 1,690 | 60,700 |
2008/10/21 | 1,750 | 1,770 | 1,720 | 1,737 | 46,700 |
2008/10/20 | 1,623 | 1,720 | 1,610 | 1,708 | 69,300 |
2008/10/17 | 1,530 | 1,590 | 1,502 | 1,590 | 143,200 |
2008/10/16 | 1,523 | 1,538 | 1,440 | 1,486 | 107,500 |
2008/10/15 | 1,565 | 1,573 | 1,516 | 1,553 | 101,500 |
2008/10/14 | 1,587 | 1,587 | 1,500 | 1,530 | 82,800 |
2008/10/10 | 1,500 | 1,528 | 1,361 | 1,387 | 272,400 |
2008/10/09 | 1,589 | 1,649 | 1,502 | 1,552 | 132,900 |
2008/10/08 | 1,700 | 1,704 | 1,561 | 1,588 | 72,500 |
2008/10/07 | 1,800 | 1,823 | 1,703 | 1,737 | 97,200 |
2008/10/06 | 1,918 | 1,938 | 1,830 | 1,853 | 52,000 |
2008/10/03 | 1,935 | 1,945 | 1,925 | 1,940 | 33,100 |
2008/10/02 | 1,950 | 1,965 | 1,921 | 1,922 | 31,100 |
2008/10/01 | 1,938 | 1,945 | 1,900 | 1,944 | 31,300 |
2008/09/30 | 1,900 | 1,908 | 1,836 | 1,908 | 48,800 |
2008/09/29 | 1,949 | 1,970 | 1,921 | 1,930 | 43,600 |
2008/09/26 | 1,936 | 1,957 | 1,907 | 1,930 | 47,300 |
2008/09/25 | 1,950 | 1,950 | 1,880 | 1,920 | 55,000 |
2008/09/24 | 1,870 | 1,928 | 1,861 | 1,924 | 57,600 |
2008/09/22 | 1,965 | 1,965 | 1,871 | 1,880 | 65,400 |
2008/09/19 | 1,975 | 1,987 | 1,905 | 1,906 | 72,200 |
2008/09/18 | 1,991 | 2,020 | 1,961 | 2,000 | 50,200 |
2008/09/17 | 2,025 | 2,025 | 2,000 | 2,010 | 26,900 |
2008/09/16 | 2,005 | 2,035 | 1,991 | 2,025 | 30,300 |
2008/09/12 | 2,050 | 2,095 | 2,045 | 2,085 | 53,400 |
2008/09/11 | 2,010 | 2,035 | 2,005 | 2,015 | 54,300 |
2008/09/10 | 2,000 | 2,045 | 1,999 | 2,040 | 51,100 |
2008/09/09 | 2,065 | 2,080 | 2,040 | 2,050 | 35,900 |
2008/09/08 | 2,090 | 2,135 | 2,075 | 2,090 | 28,700 |
2008/09/05 | 2,060 | 2,135 | 2,055 | 2,115 | 65,000 |
2008/09/04 | 2,160 | 2,170 | 2,130 | 2,160 | 37,900 |
2008/09/03 | 2,115 | 2,160 | 2,115 | 2,155 | 32,900 |
2008/09/02 | 2,155 | 2,160 | 2,110 | 2,125 | 58,400 |
2008/09/01 | 2,090 | 2,145 | 2,065 | 2,120 | 38,400 |
2008/08/29 | 2,065 | 2,105 | 2,065 | 2,105 | 38,400 |
2008/08/28 | 2,025 | 2,050 | 2,020 | 2,030 | 31,500 |
2008/08/27 | 2,055 | 2,065 | 2,030 | 2,035 | 64,400 |
2008/08/26 | 2,120 | 2,120 | 2,085 | 2,095 | 46,500 |
2008/08/25 | 2,135 | 2,170 | 2,135 | 2,145 | 83,300 |
2008/08/22 | 2,180 | 2,180 | 2,130 | 2,135 | 27,700 |
2008/08/21 | 2,210 | 2,220 | 2,180 | 2,185 | 34,600 |
2008/08/20 | 2,190 | 2,205 | 2,180 | 2,195 | 36,400 |
2008/08/19 | 2,225 | 2,230 | 2,180 | 2,185 | 33,200 |
2008/08/18 | 2,205 | 2,245 | 2,195 | 2,220 | 60,400 |
2008/08/15 | 2,175 | 2,215 | 2,175 | 2,200 | 43,700 |
2008/08/14 | 2,185 | 2,210 | 2,180 | 2,185 | 15,900 |
2008/08/13 | 2,205 | 2,215 | 2,175 | 2,200 | 35,700 |
2008/08/12 | 2,245 | 2,260 | 2,220 | 2,225 | 53,800 |
2008/08/11 | 2,315 | 2,340 | 2,280 | 2,290 | 27,200 |
2008/08/08 | 2,320 | 2,345 | 2,315 | 2,335 | 28,700 |
2008/08/07 | 2,420 | 2,420 | 2,310 | 2,330 | 63,300 |
2008/08/06 | 2,365 | 2,425 | 2,365 | 2,415 | 33,900 |
2008/08/05 | 2,330 | 2,380 | 2,320 | 2,365 | 64,200 |
2008/08/04 | 2,425 | 2,435 | 2,385 | 2,395 | 25,000 |
2008/08/01 | 2,430 | 2,440 | 2,405 | 2,425 | 21,800 |
2008/07/31 | 2,425 | 2,450 | 2,415 | 2,440 | 44,000 |
2008/07/30 | 2,350 | 2,440 | 2,315 | 2,425 | 76,500 |
2008/07/29 | 2,320 | 2,325 | 2,270 | 2,310 | 88,000 |
2008/07/28 | 2,370 | 2,385 | 2,355 | 2,360 | 43,300 |
2008/07/25 | 2,400 | 2,400 | 2,375 | 2,400 | 38,200 |
2008/07/24 | 2,365 | 2,400 | 2,365 | 2,400 | 34,100 |
2008/07/23 | 2,335 | 2,355 | 2,325 | 2,355 | 48,200 |
2008/07/22 | 2,265 | 2,325 | 2,265 | 2,320 | 45,400 |
2008/07/18 | 2,330 | 2,340 | 2,290 | 2,295 | 36,800 |
2008/07/17 | 2,350 | 2,350 | 2,320 | 2,335 | 42,200 |
2008/07/16 | 2,325 | 2,360 | 2,315 | 2,355 | 39,000 |
2008/07/15 | 2,340 | 2,360 | 2,315 | 2,360 | 50,300 |
2008/07/14 | 2,360 | 2,385 | 2,360 | 2,370 | 55,900 |
2008/07/11 | 2,340 | 2,400 | 2,320 | 2,390 | 75,000 |
2008/07/10 | 2,350 | 2,370 | 2,330 | 2,350 | 67,400 |
2008/07/09 | 2,275 | 2,370 | 2,270 | 2,355 | 154,200 |
2008/07/08 | 2,210 | 2,220 | 2,190 | 2,210 | 20,100 |
2008/07/07 | 2,205 | 2,245 | 2,200 | 2,235 | 30,000 |
2008/07/04 | 2,225 | 2,230 | 2,200 | 2,205 | 53,700 |
2008/07/03 | 2,225 | 2,235 | 2,190 | 2,210 | 53,900 |
2008/07/02 | 2,225 | 2,230 | 2,155 | 2,220 | 67,800 |
2008/07/01 | 2,235 | 2,260 | 2,135 | 2,220 | 61,500 |
2008/06/30 | 2,265 | 2,275 | 2,245 | 2,275 | 38,900 |
2008/06/27 | 2,240 | 2,290 | 2,220 | 2,275 | 52,800 |
2008/06/26 | 2,210 | 2,285 | 2,185 | 2,280 | 77,400 |
2008/06/25 | 2,125 | 2,195 | 2,085 | 2,190 | 92,600 |
2008/06/24 | 2,150 | 2,200 | 2,150 | 2,165 | 24,200 |
2008/06/23 | 2,150 | 2,165 | 2,135 | 2,155 | 22,700 |
2008/06/20 | 2,195 | 2,195 | 2,145 | 2,150 | 25,600 |
2008/06/19 | 2,175 | 2,210 | 2,175 | 2,190 | 35,400 |
2008/06/18 | 2,185 | 2,200 | 2,170 | 2,170 | 39,200 |
2008/06/17 | 2,225 | 2,225 | 2,185 | 2,195 | 32,700 |
2008/06/16 | 2,170 | 2,205 | 2,155 | 2,205 | 23,900 |
2008/06/13 | 2,165 | 2,180 | 2,150 | 2,170 | 63,600 |
2008/06/12 | 2,235 | 2,235 | 2,210 | 2,235 | 49,000 |
2008/06/11 | 2,175 | 2,270 | 2,160 | 2,240 | 101,600 |
2008/06/10 | 2,085 | 2,170 | 2,070 | 2,135 | 67,900 |
2008/06/09 | 2,085 | 2,120 | 2,065 | 2,085 | 28,600 |
2008/06/06 | 2,120 | 2,125 | 2,095 | 2,105 | 31,600 |
2008/06/05 | 2,040 | 2,130 | 2,030 | 2,115 | 82,200 |
2008/06/04 | 2,035 | 2,070 | 2,035 | 2,055 | 33,300 |
2008/06/03 | 2,075 | 2,075 | 2,030 | 2,030 | 25,200 |
2008/06/02 | 2,060 | 2,080 | 2,035 | 2,070 | 25,400 |
2008/05/30 | 2,050 | 2,075 | 2,045 | 2,060 | 23,900 |
2008/05/29 | 2,010 | 2,060 | 2,005 | 2,040 | 16,300 |
2008/05/28 | 2,005 | 2,060 | 2,000 | 2,010 | 53,700 |
2008/05/27 | 2,030 | 2,065 | 2,005 | 2,025 | 21,600 |
2008/05/26 | 2,060 | 2,060 | 2,020 | 2,035 | 21,000 |
2008/05/23 | 2,100 | 2,125 | 2,065 | 2,065 | 29,200 |
2008/05/22 | 2,080 | 2,140 | 2,065 | 2,105 | 29,900 |
2008/05/21 | 2,055 | 2,095 | 2,055 | 2,085 | 30,900 |
2008/05/20 | 2,070 | 2,105 | 2,065 | 2,085 | 27,300 |
2008/05/19 | 2,100 | 2,115 | 2,075 | 2,075 | 28,200 |
2008/05/16 | 2,130 | 2,145 | 2,110 | 2,115 | 21,700 |
2008/05/15 | 2,130 | 2,150 | 2,115 | 2,125 | 24,100 |
2008/05/14 | 2,095 | 2,120 | 2,090 | 2,105 | 50,600 |
2008/05/13 | 2,080 | 2,095 | 2,070 | 2,090 | 28,300 |
2008/05/12 | 2,040 | 2,085 | 2,040 | 2,075 | 49,400 |
2008/05/09 | 2,155 | 2,155 | 2,080 | 2,080 | 28,700 |
2008/05/08 | 2,085 | 2,120 | 2,085 | 2,085 | 33,500 |
2008/05/07 | 2,095 | 2,125 | 2,095 | 2,105 | 44,200 |
2008/05/02 | 2,100 | 2,140 | 2,090 | 2,135 | 33,000 |
2008/05/01 | 2,125 | 2,140 | 2,085 | 2,085 | 33,000 |
2008/04/30 | 2,135 | 2,165 | 2,135 | 2,150 | 27,300 |
2008/04/28 | 2,170 | 2,185 | 2,150 | 2,155 | 25,200 |
2008/04/25 | 2,145 | 2,190 | 2,145 | 2,185 | 23,300 |
2008/04/24 | 2,115 | 2,165 | 2,115 | 2,140 | 38,200 |
2008/04/23 | 2,115 | 2,150 | 2,110 | 2,120 | 25,300 |
2008/04/22 | 2,155 | 2,170 | 2,115 | 2,120 | 41,700 |
2008/04/21 | 2,170 | 2,185 | 2,155 | 2,170 | 45,000 |
2008/04/18 | 2,200 | 2,200 | 2,130 | 2,135 | 54,400 |
2008/04/17 | 2,200 | 2,215 | 2,180 | 2,185 | 35,900 |
2008/04/16 | 2,195 | 2,225 | 2,175 | 2,175 | 59,700 |
2008/04/15 | 2,155 | 2,185 | 2,155 | 2,170 | 36,400 |
2008/04/14 | 2,135 | 2,195 | 2,125 | 2,195 | 68,900 |
2008/04/11 | 2,100 | 2,185 | 2,070 | 2,175 | 66,500 |
2008/04/10 | 2,100 | 2,100 | 2,065 | 2,085 | 86,000 |
2008/04/09 | 2,120 | 2,125 | 2,100 | 2,120 | 56,900 |
2008/04/08 | 2,110 | 2,150 | 2,105 | 2,120 | 117,100 |
2008/04/07 | 2,040 | 2,125 | 2,015 | 2,120 | 91,600 |
2008/04/04 | 2,045 | 2,045 | 2,005 | 2,010 | 27,700 |
2008/04/03 | 2,040 | 2,070 | 2,035 | 2,045 | 80,400 |
2008/04/02 | 2,010 | 2,045 | 2,005 | 2,025 | 77,600 |
2008/04/01 | 1,978 | 1,979 | 1,945 | 1,979 | 126,500 |
2008/03/31 | 1,939 | 1,989 | 1,939 | 1,951 | 125,300 |
2008/03/28 | 1,911 | 1,966 | 1,910 | 1,932 | 105,800 |
2008/03/27 | 1,930 | 1,959 | 1,900 | 1,928 | 204,200 |
2008/03/26 | 1,909 | 1,928 | 1,801 | 1,904 | 216,100 |
2008/03/25 | 1,903 | 1,907 | 1,871 | 1,879 | 43,700 |
2008/03/24 | 1,900 | 1,914 | 1,872 | 1,872 | 30,200 |
2008/03/21 | 1,847 | 1,926 | 1,847 | 1,926 | 54,400 |
2008/03/19 | 1,815 | 1,849 | 1,809 | 1,847 | 60,400 |
2008/03/18 | 1,766 | 1,794 | 1,721 | 1,785 | 57,100 |
2008/03/17 | 1,802 | 1,819 | 1,762 | 1,796 | 63,100 |
2008/03/14 | 1,886 | 1,950 | 1,862 | 1,898 | 68,400 |
2008/03/13 | 1,930 | 1,985 | 1,930 | 1,946 | 39,300 |
2008/03/12 | 1,989 | 1,995 | 1,967 | 1,984 | 41,600 |
2008/03/11 | 1,960 | 1,983 | 1,948 | 1,976 | 59,500 |
2008/03/10 | 2,015 | 2,030 | 1,958 | 1,962 | 62,100 |
2008/03/07 | 1,966 | 2,020 | 1,943 | 1,990 | 127,000 |
2008/03/06 | 1,950 | 1,973 | 1,948 | 1,966 | 48,500 |
2008/03/05 | 1,940 | 1,954 | 1,926 | 1,926 | 32,700 |
2008/03/04 | 1,945 | 1,984 | 1,940 | 1,953 | 60,200 |
2008/03/03 | 1,992 | 1,992 | 1,949 | 1,957 | 69,200 |
2008/02/29 | 2,005 | 2,015 | 1,982 | 1,997 | 59,800 |
2008/02/28 | 2,040 | 2,065 | 2,035 | 2,045 | 37,500 |
2008/02/27 | 2,040 | 2,090 | 2,040 | 2,090 | 47,000 |
2008/02/26 | 2,100 | 2,100 | 2,035 | 2,035 | 68,800 |
2008/02/25 | 2,095 | 2,140 | 2,090 | 2,125 | 90,000 |
2008/02/22 | 2,115 | 2,120 | 2,090 | 2,095 | 42,300 |
2008/02/21 | 2,080 | 2,130 | 2,075 | 2,120 | 49,900 |
2008/02/20 | 2,105 | 2,110 | 2,080 | 2,085 | 40,100 |
2008/02/19 | 2,110 | 2,120 | 2,085 | 2,105 | 61,500 |
2008/02/18 | 2,095 | 2,135 | 2,095 | 2,120 | 54,100 |
2008/02/15 | 2,110 | 2,145 | 2,100 | 2,135 | 57,800 |
2008/02/14 | 2,115 | 2,150 | 2,115 | 2,135 | 33,400 |
2008/02/13 | 2,095 | 2,110 | 2,085 | 2,085 | 70,000 |
2008/02/12 | 2,070 | 2,080 | 2,045 | 2,065 | 31,900 |
2008/02/08 | 2,060 | 2,095 | 2,055 | 2,075 | 32,100 |
2008/02/07 | 2,070 | 2,070 | 2,030 | 2,065 | 31,200 |
2008/02/06 | 2,080 | 2,080 | 2,030 | 2,030 | 44,300 |
2008/02/05 | 2,065 | 2,085 | 2,050 | 2,085 | 37,800 |
2008/02/04 | 2,045 | 2,070 | 2,040 | 2,060 | 41,000 |
2008/02/01 | 2,035 | 2,055 | 2,025 | 2,045 | 61,000 |
2008/01/31 | 2,000 | 2,030 | 1,993 | 2,030 | 71,500 |
2008/01/30 | 2,000 | 2,035 | 2,000 | 2,020 | 64,500 |
2008/01/29 | 2,010 | 2,040 | 1,995 | 2,035 | 35,200 |
2008/01/28 | 2,020 | 2,040 | 2,015 | 2,035 | 89,900 |
2008/01/25 | 2,015 | 2,045 | 2,010 | 2,020 | 135,700 |
2008/01/24 | 2,005 | 2,040 | 1,989 | 2,040 | 53,400 |
2008/01/23 | 1,970 | 1,999 | 1,955 | 1,982 | 141,200 |
2008/01/22 | 1,947 | 1,951 | 1,913 | 1,946 | 130,800 |
2008/01/21 | 2,010 | 2,020 | 1,948 | 1,948 | 98,000 |
2008/01/18 | 1,991 | 2,065 | 1,966 | 2,050 | 131,300 |
2008/01/17 | 1,940 | 1,992 | 1,902 | 1,991 | 136,800 |
2008/01/16 | 1,918 | 1,921 | 1,871 | 1,884 | 92,600 |
2008/01/15 | 1,958 | 1,962 | 1,911 | 1,918 | 106,800 |
2008/01/11 | 1,982 | 1,986 | 1,957 | 1,957 | 99,400 |
2008/01/10 | 1,949 | 1,986 | 1,940 | 1,952 | 167,700 |
2008/01/09 | 1,914 | 1,969 | 1,914 | 1,961 | 90,600 |
2008/01/08 | 1,952 | 1,952 | 1,908 | 1,911 | 66,700 |
2008/01/07 | 1,953 | 1,958 | 1,922 | 1,926 | 56,600 |
2008/01/04 | 1,968 | 1,984 | 1,955 | 1,966 | 36,700 |