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 |
---|---|---|---|---|---|
2016/12/30 | 2,034 | 2,050 | 2,028 | 2,042 | 45,300 |
2016/12/29 | 2,049 | 2,059 | 2,034 | 2,046 | 44,400 |
2016/12/28 | 2,047 | 2,058 | 2,032 | 2,051 | 42,500 |
2016/12/27 | 2,085 | 2,087 | 2,048 | 2,051 | 76,000 |
2016/12/26 | 2,070 | 2,098 | 2,070 | 2,087 | 59,200 |
2016/12/22 | 2,080 | 2,083 | 2,061 | 2,070 | 37,000 |
2016/12/21 | 2,066 | 2,090 | 2,058 | 2,068 | 74,600 |
2016/12/20 | 2,040 | 2,065 | 2,036 | 2,063 | 65,300 |
2016/12/19 | 2,037 | 2,044 | 2,022 | 2,040 | 81,300 |
2016/12/16 | 1,971 | 2,046 | 1,971 | 2,037 | 134,900 |
2016/12/15 | 1,959 | 1,977 | 1,952 | 1,971 | 68,400 |
2016/12/14 | 1,995 | 1,997 | 1,971 | 1,971 | 40,000 |
2016/12/13 | 1,980 | 1,990 | 1,964 | 1,989 | 46,800 |
2016/12/12 | 1,960 | 1,969 | 1,954 | 1,969 | 47,200 |
2016/12/09 | 1,969 | 1,970 | 1,943 | 1,957 | 57,100 |
2016/12/08 | 1,935 | 1,958 | 1,935 | 1,958 | 58,000 |
2016/12/07 | 1,929 | 1,930 | 1,907 | 1,929 | 59,400 |
2016/12/06 | 1,900 | 1,928 | 1,894 | 1,925 | 94,500 |
2016/12/05 | 1,894 | 1,896 | 1,882 | 1,890 | 33,300 |
2016/12/02 | 1,899 | 1,902 | 1,882 | 1,898 | 44,100 |
2016/12/01 | 1,920 | 1,921 | 1,892 | 1,899 | 55,200 |
2016/11/30 | 1,920 | 1,922 | 1,904 | 1,906 | 62,600 |
2016/11/29 | 1,897 | 1,922 | 1,894 | 1,913 | 63,700 |
2016/11/28 | 1,895 | 1,896 | 1,881 | 1,896 | 38,800 |
2016/11/25 | 1,900 | 1,903 | 1,882 | 1,892 | 67,400 |
2016/11/24 | 1,880 | 1,895 | 1,873 | 1,891 | 48,300 |
2016/11/22 | 1,860 | 1,877 | 1,854 | 1,872 | 37,900 |
2016/11/21 | 1,843 | 1,864 | 1,840 | 1,859 | 60,600 |
2016/11/18 | 1,835 | 1,846 | 1,820 | 1,843 | 52,300 |
2016/11/17 | 1,840 | 1,843 | 1,816 | 1,826 | 69,700 |
2016/11/16 | 1,840 | 1,840 | 1,819 | 1,835 | 49,500 |
2016/11/15 | 1,814 | 1,835 | 1,809 | 1,832 | 91,300 |
2016/11/14 | 1,809 | 1,812 | 1,797 | 1,807 | 41,400 |
2016/11/11 | 1,807 | 1,815 | 1,787 | 1,799 | 78,500 |
2016/11/10 | 1,806 | 1,807 | 1,779 | 1,804 | 98,400 |
2016/11/09 | 1,795 | 1,808 | 1,706 | 1,726 | 124,900 |
2016/11/08 | 1,820 | 1,825 | 1,794 | 1,795 | 42,500 |
2016/11/07 | 1,818 | 1,824 | 1,806 | 1,820 | 33,300 |
2016/11/04 | 1,825 | 1,829 | 1,800 | 1,814 | 65,300 |
2016/11/02 | 1,811 | 1,839 | 1,804 | 1,831 | 135,000 |
2016/11/01 | 1,810 | 1,810 | 1,795 | 1,809 | 49,900 |
2016/10/31 | 1,810 | 1,816 | 1,793 | 1,810 | 79,800 |
2016/10/28 | 1,810 | 1,819 | 1,798 | 1,815 | 70,100 |
2016/10/27 | 1,814 | 1,814 | 1,796 | 1,806 | 48,200 |
2016/10/26 | 1,813 | 1,818 | 1,797 | 1,814 | 65,600 |
2016/10/25 | 1,819 | 1,827 | 1,802 | 1,818 | 72,000 |
2016/10/24 | 1,819 | 1,828 | 1,814 | 1,819 | 53,200 |
2016/10/21 | 1,810 | 1,819 | 1,796 | 1,815 | 90,600 |
2016/10/20 | 1,789 | 1,809 | 1,782 | 1,808 | 60,200 |
2016/10/19 | 1,794 | 1,795 | 1,783 | 1,790 | 51,100 |
2016/10/18 | 1,788 | 1,799 | 1,766 | 1,794 | 93,200 |
2016/10/17 | 1,785 | 1,798 | 1,781 | 1,793 | 41,100 |
2016/10/14 | 1,783 | 1,803 | 1,778 | 1,791 | 60,500 |
2016/10/13 | 1,827 | 1,828 | 1,792 | 1,794 | 76,200 |
2016/10/12 | 1,779 | 1,832 | 1,770 | 1,819 | 151,900 |
2016/10/11 | 1,782 | 1,795 | 1,770 | 1,793 | 121,800 |
2016/10/07 | 1,781 | 1,815 | 1,779 | 1,799 | 174,100 |
2016/10/06 | 1,733 | 1,788 | 1,728 | 1,773 | 141,800 |
2016/10/05 | 1,746 | 1,760 | 1,746 | 1,748 | 36,400 |
2016/10/04 | 1,752 | 1,763 | 1,745 | 1,747 | 50,000 |
2016/10/03 | 1,750 | 1,758 | 1,737 | 1,747 | 74,700 |
2016/09/30 | 1,741 | 1,750 | 1,727 | 1,745 | 124,900 |
2016/09/29 | 1,738 | 1,759 | 1,733 | 1,753 | 91,500 |
2016/09/28 | 1,748 | 1,753 | 1,732 | 1,745 | 93,100 |
2016/09/27 | 1,758 | 1,774 | 1,732 | 1,744 | 161,500 |
2016/09/26 | 1,729 | 1,783 | 1,711 | 1,775 | 379,400 |
2016/09/23 | 1,786 | 1,789 | 1,759 | 1,783 | 123,400 |
2016/09/21 | 1,735 | 1,788 | 1,722 | 1,786 | 240,700 |
2016/09/20 | 1,750 | 1,771 | 1,739 | 1,752 | 244,800 |
2016/09/16 | 1,710 | 1,728 | 1,680 | 1,728 | 317,200 |
2016/09/15 | 1,622 | 1,749 | 1,621 | 1,714 | 922,100 |
2016/09/14 | 1,601 | 1,615 | 1,597 | 1,610 | 73,800 |
2016/09/13 | 1,589 | 1,604 | 1,584 | 1,603 | 54,300 |
2016/09/12 | 1,583 | 1,588 | 1,580 | 1,586 | 71,200 |
2016/09/09 | 1,595 | 1,597 | 1,583 | 1,587 | 80,400 |
2016/09/08 | 1,591 | 1,597 | 1,582 | 1,586 | 46,800 |
2016/09/07 | 1,596 | 1,597 | 1,584 | 1,591 | 76,200 |
2016/09/06 | 1,595 | 1,606 | 1,595 | 1,606 | 73,300 |
2016/09/05 | 1,596 | 1,604 | 1,586 | 1,595 | 73,700 |
2016/09/02 | 1,574 | 1,588 | 1,574 | 1,586 | 54,700 |
2016/09/01 | 1,588 | 1,595 | 1,574 | 1,577 | 82,600 |
2016/08/31 | 1,572 | 1,586 | 1,562 | 1,584 | 136,000 |
2016/08/30 | 1,599 | 1,608 | 1,570 | 1,570 | 154,000 |
2016/08/29 | 1,617 | 1,617 | 1,588 | 1,603 | 238,600 |
2016/08/26 | 1,639 | 1,639 | 1,621 | 1,625 | 451,500 |
2016/08/25 | 1,636 | 1,641 | 1,630 | 1,637 | 144,200 |
2016/08/24 | 1,620 | 1,643 | 1,619 | 1,637 | 124,500 |
2016/08/23 | 1,615 | 1,625 | 1,615 | 1,618 | 182,800 |
2016/08/22 | 1,627 | 1,634 | 1,614 | 1,618 | 122,500 |
2016/08/19 | 1,631 | 1,633 | 1,601 | 1,613 | 210,900 |
2016/08/18 | 1,671 | 1,675 | 1,650 | 1,650 | 114,200 |
2016/08/17 | 1,681 | 1,683 | 1,670 | 1,680 | 95,900 |
2016/08/16 | 1,706 | 1,711 | 1,685 | 1,685 | 97,500 |
2016/08/15 | 1,720 | 1,720 | 1,702 | 1,705 | 64,500 |
2016/08/12 | 1,712 | 1,729 | 1,707 | 1,723 | 49,700 |
2016/08/10 | 1,729 | 1,739 | 1,703 | 1,710 | 78,400 |
2016/08/09 | 1,707 | 1,727 | 1,702 | 1,727 | 68,500 |
2016/08/08 | 1,695 | 1,718 | 1,695 | 1,717 | 63,400 |
2016/08/05 | 1,688 | 1,692 | 1,681 | 1,690 | 66,300 |
2016/08/04 | 1,686 | 1,696 | 1,676 | 1,688 | 67,400 |
2016/08/03 | 1,700 | 1,703 | 1,683 | 1,686 | 100,100 |
2016/08/02 | 1,705 | 1,719 | 1,702 | 1,705 | 45,900 |
2016/08/01 | 1,707 | 1,711 | 1,692 | 1,704 | 57,900 |
2016/07/29 | 1,700 | 1,724 | 1,693 | 1,721 | 63,200 |
2016/07/28 | 1,710 | 1,717 | 1,698 | 1,704 | 54,900 |
2016/07/27 | 1,700 | 1,725 | 1,700 | 1,714 | 66,700 |
2016/07/26 | 1,720 | 1,728 | 1,684 | 1,690 | 113,400 |
2016/07/25 | 1,718 | 1,729 | 1,707 | 1,724 | 69,000 |
2016/07/22 | 1,717 | 1,723 | 1,701 | 1,714 | 49,700 |
2016/07/21 | 1,730 | 1,736 | 1,711 | 1,732 | 56,600 |
2016/07/20 | 1,735 | 1,735 | 1,689 | 1,718 | 123,000 |
2016/07/19 | 1,716 | 1,745 | 1,708 | 1,744 | 82,700 |
2016/07/15 | 1,721 | 1,728 | 1,701 | 1,707 | 93,700 |
2016/07/14 | 1,709 | 1,726 | 1,707 | 1,720 | 61,200 |
2016/07/13 | 1,720 | 1,720 | 1,700 | 1,709 | 74,300 |
2016/07/12 | 1,697 | 1,729 | 1,693 | 1,712 | 72,500 |
2016/07/11 | 1,662 | 1,696 | 1,662 | 1,690 | 91,300 |
2016/07/08 | 1,650 | 1,674 | 1,632 | 1,647 | 130,300 |
2016/07/07 | 1,610 | 1,664 | 1,603 | 1,650 | 135,100 |
2016/07/06 | 1,646 | 1,651 | 1,627 | 1,650 | 62,500 |
2016/07/05 | 1,650 | 1,658 | 1,643 | 1,658 | 31,600 |
2016/07/04 | 1,635 | 1,649 | 1,622 | 1,649 | 41,000 |
2016/07/01 | 1,663 | 1,666 | 1,628 | 1,636 | 119,100 |
2016/06/30 | 1,694 | 1,696 | 1,665 | 1,666 | 62,700 |
2016/06/29 | 1,698 | 1,700 | 1,668 | 1,687 | 50,400 |
2016/06/28 | 1,650 | 1,703 | 1,641 | 1,694 | 67,500 |
2016/06/27 | 1,611 | 1,669 | 1,611 | 1,665 | 97,800 |
2016/06/24 | 1,699 | 1,707 | 1,585 | 1,596 | 200,600 |
2016/06/23 | 1,672 | 1,700 | 1,664 | 1,698 | 139,000 |
2016/06/22 | 1,685 | 1,685 | 1,666 | 1,681 | 56,000 |
2016/06/21 | 1,674 | 1,690 | 1,660 | 1,684 | 51,200 |
2016/06/20 | 1,679 | 1,705 | 1,667 | 1,674 | 65,000 |
2016/06/17 | 1,688 | 1,702 | 1,657 | 1,667 | 70,900 |
2016/06/16 | 1,675 | 1,690 | 1,655 | 1,657 | 81,300 |
2016/06/15 | 1,668 | 1,688 | 1,656 | 1,674 | 67,400 |
2016/06/14 | 1,698 | 1,706 | 1,661 | 1,666 | 79,700 |
2016/06/13 | 1,750 | 1,750 | 1,699 | 1,699 | 132,800 |
2016/06/10 | 1,765 | 1,776 | 1,748 | 1,759 | 113,500 |
2016/06/09 | 1,784 | 1,784 | 1,761 | 1,763 | 59,000 |
2016/06/08 | 1,783 | 1,784 | 1,762 | 1,784 | 55,900 |
2016/06/07 | 1,784 | 1,784 | 1,766 | 1,778 | 41,200 |
2016/06/06 | 1,776 | 1,786 | 1,747 | 1,786 | 132,800 |
2016/06/03 | 1,772 | 1,794 | 1,772 | 1,794 | 41,400 |
2016/06/02 | 1,798 | 1,800 | 1,767 | 1,769 | 78,000 |
2016/06/01 | 1,814 | 1,815 | 1,798 | 1,804 | 34,700 |
2016/05/31 | 1,780 | 1,810 | 1,768 | 1,810 | 106,400 |
2016/05/30 | 1,775 | 1,775 | 1,757 | 1,766 | 83,000 |
2016/05/27 | 1,781 | 1,783 | 1,754 | 1,761 | 103,000 |
2016/05/26 | 1,767 | 1,784 | 1,766 | 1,780 | 49,200 |
2016/05/25 | 1,777 | 1,777 | 1,752 | 1,763 | 102,000 |
2016/05/24 | 1,772 | 1,779 | 1,753 | 1,760 | 62,700 |
2016/05/23 | 1,789 | 1,789 | 1,765 | 1,774 | 70,300 |
2016/05/20 | 1,799 | 1,799 | 1,786 | 1,792 | 57,000 |
2016/05/19 | 1,785 | 1,808 | 1,785 | 1,804 | 135,300 |
2016/05/18 | 1,767 | 1,785 | 1,757 | 1,781 | 114,300 |
2016/05/17 | 1,751 | 1,770 | 1,750 | 1,766 | 51,500 |
2016/05/16 | 1,769 | 1,783 | 1,747 | 1,749 | 74,200 |
2016/05/13 | 1,771 | 1,776 | 1,751 | 1,769 | 107,900 |
2016/05/12 | 1,785 | 1,785 | 1,760 | 1,767 | 117,100 |
2016/05/11 | 1,800 | 1,809 | 1,780 | 1,791 | 90,300 |
2016/05/10 | 1,798 | 1,800 | 1,781 | 1,790 | 90,400 |
2016/05/09 | 1,752 | 1,793 | 1,752 | 1,787 | 97,900 |
2016/05/06 | 1,755 | 1,757 | 1,735 | 1,747 | 145,100 |
2016/05/02 | 1,749 | 1,769 | 1,731 | 1,752 | 150,100 |
2016/04/28 | 1,796 | 1,798 | 1,750 | 1,753 | 221,200 |
2016/04/27 | 1,785 | 1,802 | 1,782 | 1,795 | 80,900 |
2016/04/26 | 1,799 | 1,807 | 1,781 | 1,787 | 133,100 |
2016/04/25 | 1,794 | 1,796 | 1,779 | 1,796 | 102,200 |
2016/04/22 | 1,775 | 1,788 | 1,764 | 1,784 | 152,200 |
2016/04/21 | 1,773 | 1,793 | 1,771 | 1,780 | 123,400 |
2016/04/20 | 1,773 | 1,777 | 1,760 | 1,764 | 141,100 |
2016/04/19 | 1,779 | 1,790 | 1,760 | 1,764 | 143,700 |
2016/04/18 | 1,810 | 1,815 | 1,758 | 1,760 | 249,600 |
2016/04/15 | 1,830 | 1,831 | 1,803 | 1,806 | 254,600 |
2016/04/14 | 1,875 | 1,894 | 1,832 | 1,838 | 391,800 |
2016/04/13 | 1,924 | 1,946 | 1,913 | 1,921 | 84,900 |
2016/04/12 | 1,904 | 1,937 | 1,861 | 1,922 | 168,100 |
2016/04/11 | 1,907 | 1,915 | 1,875 | 1,899 | 95,400 |
2016/04/08 | 1,863 | 1,937 | 1,855 | 1,906 | 110,900 |
2016/04/07 | 1,942 | 1,943 | 1,856 | 1,881 | 147,000 |
2016/04/06 | 1,953 | 1,963 | 1,911 | 1,942 | 84,200 |
2016/04/05 | 1,974 | 2,016 | 1,956 | 1,990 | 146,700 |
2016/04/04 | 1,997 | 2,000 | 1,948 | 1,975 | 91,900 |
2016/04/01 | 2,054 | 2,054 | 2,006 | 2,010 | 58,100 |
2016/03/31 | 2,080 | 2,090 | 2,049 | 2,049 | 43,200 |
2016/03/30 | 2,084 | 2,095 | 2,076 | 2,088 | 24,300 |
2016/03/29 | 2,061 | 2,098 | 2,061 | 2,095 | 33,100 |
2016/03/28 | 2,049 | 2,090 | 2,045 | 2,084 | 34,500 |
2016/03/25 | 2,067 | 2,087 | 2,043 | 2,044 | 32,900 |
2016/03/24 | 2,076 | 2,084 | 2,055 | 2,062 | 37,300 |
2016/03/23 | 2,079 | 2,092 | 2,063 | 2,081 | 33,700 |
2016/03/22 | 2,057 | 2,077 | 2,036 | 2,073 | 62,000 |
2016/03/18 | 2,064 | 2,066 | 2,039 | 2,055 | 35,000 |
2016/03/17 | 2,047 | 2,079 | 2,047 | 2,068 | 44,900 |
2016/03/16 | 2,053 | 2,067 | 2,035 | 2,039 | 42,700 |
2016/03/15 | 2,021 | 2,063 | 2,018 | 2,043 | 66,900 |
2016/03/14 | 1,988 | 2,041 | 1,988 | 2,036 | 73,300 |
2016/03/11 | 1,966 | 2,001 | 1,943 | 1,978 | 72,500 |
2016/03/10 | 1,987 | 1,994 | 1,956 | 1,990 | 56,800 |
2016/03/09 | 1,963 | 1,972 | 1,915 | 1,934 | 81,400 |
2016/03/08 | 2,004 | 2,004 | 1,933 | 1,969 | 87,300 |
2016/03/07 | 2,020 | 2,024 | 2,002 | 2,008 | 30,600 |
2016/03/04 | 2,011 | 2,032 | 2,003 | 2,030 | 50,400 |
2016/03/03 | 1,985 | 2,028 | 1,975 | 2,028 | 149,700 |
2016/03/02 | 2,005 | 2,013 | 1,978 | 1,986 | 59,500 |
2016/03/01 | 1,976 | 2,005 | 1,960 | 1,986 | 79,500 |
2016/02/29 | 2,007 | 2,013 | 1,955 | 1,955 | 100,800 |
2016/02/26 | 1,961 | 2,003 | 1,960 | 1,976 | 56,800 |
2016/02/25 | 1,965 | 1,989 | 1,949 | 1,967 | 128,600 |
2016/02/24 | 2,003 | 2,030 | 1,989 | 2,009 | 281,900 |
2016/02/23 | 2,050 | 2,050 | 1,993 | 2,004 | 117,100 |
2016/02/22 | 1,995 | 2,073 | 1,994 | 2,039 | 139,300 |
2016/02/19 | 1,978 | 2,006 | 1,958 | 2,002 | 91,700 |
2016/02/18 | 2,003 | 2,003 | 1,960 | 1,983 | 81,300 |
2016/02/17 | 1,970 | 1,974 | 1,934 | 1,967 | 87,000 |
2016/02/16 | 1,926 | 1,984 | 1,911 | 1,955 | 90,700 |
2016/02/15 | 1,909 | 1,948 | 1,873 | 1,939 | 66,300 |
2016/02/12 | 1,880 | 1,902 | 1,808 | 1,814 | 119,700 |
2016/02/10 | 2,033 | 2,037 | 1,926 | 1,947 | 116,400 |
2016/02/09 | 2,027 | 2,044 | 2,002 | 2,009 | 72,100 |
2016/02/08 | 2,024 | 2,125 | 2,012 | 2,112 | 83,700 |
2016/02/05 | 2,032 | 2,054 | 2,005 | 2,045 | 60,000 |
2016/02/04 | 2,095 | 2,098 | 2,033 | 2,042 | 61,000 |
2016/02/03 | 2,130 | 2,130 | 2,071 | 2,095 | 86,800 |
2016/02/02 | 2,149 | 2,184 | 2,140 | 2,151 | 83,600 |
2016/02/01 | 2,162 | 2,170 | 2,108 | 2,146 | 116,900 |
2016/01/29 | 2,080 | 2,130 | 2,064 | 2,130 | 66,300 |
2016/01/28 | 2,059 | 2,076 | 2,040 | 2,053 | 37,600 |
2016/01/27 | 2,075 | 2,087 | 2,032 | 2,059 | 32,900 |
2016/01/26 | 2,040 | 2,053 | 2,023 | 2,027 | 41,000 |
2016/01/25 | 2,060 | 2,088 | 2,031 | 2,077 | 54,400 |
2016/01/22 | 1,926 | 2,026 | 1,926 | 2,024 | 59,800 |
2016/01/21 | 1,931 | 1,968 | 1,905 | 1,905 | 76,000 |
2016/01/20 | 2,019 | 2,030 | 1,956 | 1,958 | 78,200 |
2016/01/19 | 2,042 | 2,058 | 2,013 | 2,019 | 51,000 |
2016/01/18 | 2,040 | 2,056 | 2,015 | 2,042 | 63,800 |
2016/01/15 | 2,084 | 2,103 | 2,066 | 2,083 | 47,500 |
2016/01/14 | 2,135 | 2,135 | 2,044 | 2,076 | 105,700 |
2016/01/13 | 2,133 | 2,154 | 2,104 | 2,147 | 91,300 |
2016/01/12 | 2,230 | 2,234 | 2,096 | 2,106 | 158,500 |
2016/01/08 | 2,250 | 2,275 | 2,230 | 2,239 | 87,400 |
2016/01/07 | 2,261 | 2,299 | 2,247 | 2,250 | 62,900 |
2016/01/06 | 2,284 | 2,314 | 2,249 | 2,268 | 73,700 |
2016/01/05 | 2,288 | 2,307 | 2,233 | 2,278 | 103,900 |
2016/01/04 | 2,348 | 2,368 | 2,291 | 2,292 | 87,600 |