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 |
---|---|---|---|---|---|
2017/12/29 | 2,444 | 2,445 | 2,422 | 2,435 | 21,500 |
2017/12/28 | 2,458 | 2,464 | 2,433 | 2,437 | 27,900 |
2017/12/27 | 2,417 | 2,451 | 2,417 | 2,441 | 27,900 |
2017/12/26 | 2,409 | 2,421 | 2,406 | 2,417 | 26,900 |
2017/12/25 | 2,421 | 2,421 | 2,397 | 2,407 | 27,300 |
2017/12/22 | 2,414 | 2,433 | 2,408 | 2,418 | 24,700 |
2017/12/21 | 2,425 | 2,425 | 2,399 | 2,419 | 23,900 |
2017/12/20 | 2,429 | 2,445 | 2,415 | 2,425 | 29,300 |
2017/12/19 | 2,454 | 2,455 | 2,430 | 2,442 | 35,200 |
2017/12/18 | 2,480 | 2,481 | 2,448 | 2,449 | 53,400 |
2017/12/15 | 2,447 | 2,478 | 2,433 | 2,467 | 59,100 |
2017/12/14 | 2,445 | 2,474 | 2,437 | 2,454 | 54,800 |
2017/12/13 | 2,407 | 2,447 | 2,396 | 2,445 | 64,400 |
2017/12/12 | 2,425 | 2,433 | 2,403 | 2,407 | 31,700 |
2017/12/11 | 2,450 | 2,450 | 2,415 | 2,423 | 37,700 |
2017/12/08 | 2,414 | 2,483 | 2,412 | 2,458 | 125,100 |
2017/12/07 | 2,372 | 2,412 | 2,370 | 2,412 | 42,100 |
2017/12/06 | 2,393 | 2,412 | 2,378 | 2,380 | 67,300 |
2017/12/05 | 2,358 | 2,400 | 2,358 | 2,397 | 58,300 |
2017/12/04 | 2,371 | 2,389 | 2,359 | 2,359 | 49,900 |
2017/12/01 | 2,335 | 2,412 | 2,334 | 2,371 | 129,200 |
2017/11/30 | 2,281 | 2,343 | 2,277 | 2,334 | 107,000 |
2017/11/29 | 2,276 | 2,288 | 2,263 | 2,285 | 36,400 |
2017/11/28 | 2,249 | 2,268 | 2,248 | 2,260 | 32,600 |
2017/11/27 | 2,230 | 2,249 | 2,230 | 2,249 | 44,500 |
2017/11/24 | 2,200 | 2,227 | 2,199 | 2,219 | 39,300 |
2017/11/22 | 2,227 | 2,227 | 2,191 | 2,194 | 92,600 |
2017/11/21 | 2,212 | 2,236 | 2,212 | 2,230 | 77,300 |
2017/11/20 | 2,244 | 2,244 | 2,226 | 2,237 | 42,200 |
2017/11/17 | 2,276 | 2,282 | 2,241 | 2,248 | 49,500 |
2017/11/16 | 2,239 | 2,291 | 2,238 | 2,275 | 32,700 |
2017/11/15 | 2,295 | 2,295 | 2,242 | 2,247 | 50,200 |
2017/11/14 | 2,319 | 2,320 | 2,298 | 2,298 | 29,600 |
2017/11/13 | 2,325 | 2,325 | 2,306 | 2,319 | 28,300 |
2017/11/10 | 2,282 | 2,332 | 2,282 | 2,327 | 46,200 |
2017/11/09 | 2,308 | 2,336 | 2,299 | 2,319 | 77,300 |
2017/11/08 | 2,323 | 2,329 | 2,305 | 2,317 | 26,400 |
2017/11/07 | 2,300 | 2,328 | 2,292 | 2,322 | 74,700 |
2017/11/06 | 2,277 | 2,287 | 2,272 | 2,281 | 39,200 |
2017/11/02 | 2,283 | 2,287 | 2,270 | 2,278 | 31,200 |
2017/11/01 | 2,306 | 2,306 | 2,273 | 2,283 | 42,800 |
2017/10/31 | 2,270 | 2,306 | 2,261 | 2,300 | 100,600 |
2017/10/30 | 2,258 | 2,263 | 2,247 | 2,259 | 66,600 |
2017/10/27 | 2,260 | 2,267 | 2,255 | 2,258 | 65,400 |
2017/10/26 | 2,273 | 2,274 | 2,253 | 2,262 | 51,700 |
2017/10/25 | 2,293 | 2,293 | 2,254 | 2,259 | 67,800 |
2017/10/24 | 2,285 | 2,301 | 2,284 | 2,291 | 65,500 |
2017/10/23 | 2,280 | 2,283 | 2,267 | 2,267 | 43,000 |
2017/10/20 | 2,258 | 2,277 | 2,258 | 2,266 | 36,700 |
2017/10/19 | 2,270 | 2,276 | 2,259 | 2,264 | 48,000 |
2017/10/18 | 2,270 | 2,282 | 2,269 | 2,280 | 37,200 |
2017/10/17 | 2,290 | 2,290 | 2,264 | 2,268 | 39,100 |
2017/10/16 | 2,280 | 2,301 | 2,272 | 2,288 | 68,300 |
2017/10/13 | 2,284 | 2,290 | 2,266 | 2,273 | 73,800 |
2017/10/12 | 2,310 | 2,310 | 2,273 | 2,280 | 96,800 |
2017/10/11 | 2,260 | 2,324 | 2,259 | 2,319 | 115,500 |
2017/10/10 | 2,226 | 2,266 | 2,223 | 2,259 | 95,000 |
2017/10/06 | 2,210 | 2,240 | 2,209 | 2,226 | 90,200 |
2017/10/05 | 2,231 | 2,249 | 2,204 | 2,230 | 127,300 |
2017/10/04 | 2,255 | 2,284 | 2,250 | 2,257 | 93,800 |
2017/10/03 | 2,220 | 2,249 | 2,205 | 2,248 | 152,200 |
2017/10/02 | 2,205 | 2,205 | 2,181 | 2,181 | 32,700 |
2017/09/29 | 2,210 | 2,210 | 2,185 | 2,185 | 55,700 |
2017/09/28 | 2,160 | 2,214 | 2,155 | 2,211 | 83,300 |
2017/09/27 | 2,190 | 2,190 | 2,157 | 2,160 | 70,800 |
2017/09/26 | 2,142 | 2,219 | 2,142 | 2,194 | 79,100 |
2017/09/25 | 2,141 | 2,178 | 2,131 | 2,175 | 78,100 |
2017/09/22 | 2,152 | 2,161 | 2,142 | 2,145 | 62,800 |
2017/09/21 | 2,158 | 2,159 | 2,148 | 2,152 | 69,600 |
2017/09/20 | 2,185 | 2,187 | 2,163 | 2,165 | 72,200 |
2017/09/19 | 2,160 | 2,187 | 2,160 | 2,186 | 65,300 |
2017/09/15 | 2,155 | 2,171 | 2,138 | 2,161 | 89,100 |
2017/09/14 | 2,187 | 2,188 | 2,168 | 2,168 | 47,700 |
2017/09/13 | 2,191 | 2,199 | 2,185 | 2,192 | 35,900 |
2017/09/12 | 2,191 | 2,191 | 2,169 | 2,179 | 74,400 |
2017/09/11 | 2,200 | 2,219 | 2,183 | 2,184 | 48,800 |
2017/09/08 | 2,177 | 2,209 | 2,176 | 2,192 | 68,100 |
2017/09/07 | 2,191 | 2,220 | 2,187 | 2,191 | 51,900 |
2017/09/06 | 2,151 | 2,191 | 2,148 | 2,185 | 69,600 |
2017/09/05 | 2,170 | 2,193 | 2,163 | 2,171 | 82,100 |
2017/09/04 | 2,203 | 2,208 | 2,184 | 2,190 | 78,800 |
2017/09/01 | 2,229 | 2,238 | 2,206 | 2,212 | 87,500 |
2017/08/31 | 2,245 | 2,252 | 2,236 | 2,248 | 53,900 |
2017/08/30 | 2,215 | 2,263 | 2,215 | 2,256 | 96,600 |
2017/08/29 | 2,281 | 2,281 | 2,210 | 2,212 | 310,000 |
2017/08/28 | 2,360 | 2,368 | 2,312 | 2,313 | 711,600 |
2017/08/25 | 2,355 | 2,360 | 2,344 | 2,360 | 134,800 |
2017/08/24 | 2,362 | 2,370 | 2,353 | 2,354 | 85,500 |
2017/08/23 | 2,379 | 2,379 | 2,356 | 2,358 | 127,500 |
2017/08/22 | 2,350 | 2,367 | 2,338 | 2,362 | 58,300 |
2017/08/21 | 2,343 | 2,351 | 2,329 | 2,347 | 48,200 |
2017/08/18 | 2,330 | 2,354 | 2,322 | 2,343 | 78,200 |
2017/08/17 | 2,330 | 2,354 | 2,330 | 2,345 | 67,700 |
2017/08/16 | 2,365 | 2,365 | 2,321 | 2,324 | 147,900 |
2017/08/15 | 2,379 | 2,384 | 2,363 | 2,366 | 64,000 |
2017/08/14 | 2,401 | 2,405 | 2,372 | 2,372 | 91,300 |
2017/08/10 | 2,410 | 2,424 | 2,405 | 2,417 | 61,600 |
2017/08/09 | 2,450 | 2,450 | 2,408 | 2,418 | 93,000 |
2017/08/08 | 2,461 | 2,468 | 2,441 | 2,455 | 65,500 |
2017/08/07 | 2,472 | 2,475 | 2,457 | 2,469 | 47,900 |
2017/08/04 | 2,464 | 2,474 | 2,450 | 2,467 | 45,700 |
2017/08/03 | 2,455 | 2,472 | 2,447 | 2,464 | 43,700 |
2017/08/02 | 2,453 | 2,463 | 2,431 | 2,455 | 51,900 |
2017/08/01 | 2,435 | 2,454 | 2,426 | 2,453 | 54,500 |
2017/07/31 | 2,440 | 2,442 | 2,424 | 2,428 | 57,100 |
2017/07/28 | 2,432 | 2,443 | 2,425 | 2,443 | 43,100 |
2017/07/27 | 2,420 | 2,448 | 2,413 | 2,432 | 45,800 |
2017/07/26 | 2,441 | 2,441 | 2,416 | 2,433 | 45,500 |
2017/07/25 | 2,450 | 2,453 | 2,434 | 2,441 | 37,200 |
2017/07/24 | 2,430 | 2,451 | 2,422 | 2,449 | 45,200 |
2017/07/21 | 2,440 | 2,443 | 2,421 | 2,433 | 29,400 |
2017/07/20 | 2,430 | 2,455 | 2,430 | 2,442 | 43,600 |
2017/07/19 | 2,426 | 2,445 | 2,420 | 2,438 | 35,100 |
2017/07/18 | 2,432 | 2,432 | 2,407 | 2,429 | 48,000 |
2017/07/14 | 2,392 | 2,435 | 2,392 | 2,424 | 88,400 |
2017/07/13 | 2,384 | 2,400 | 2,374 | 2,400 | 36,200 |
2017/07/12 | 2,395 | 2,401 | 2,366 | 2,376 | 38,300 |
2017/07/11 | 2,360 | 2,395 | 2,356 | 2,395 | 44,800 |
2017/07/10 | 2,360 | 2,381 | 2,338 | 2,371 | 69,000 |
2017/07/07 | 2,316 | 2,353 | 2,311 | 2,326 | 75,900 |
2017/07/06 | 2,360 | 2,370 | 2,314 | 2,317 | 198,800 |
2017/07/05 | 2,345 | 2,410 | 2,329 | 2,410 | 119,600 |
2017/07/04 | 2,345 | 2,366 | 2,333 | 2,344 | 55,600 |
2017/07/03 | 2,360 | 2,367 | 2,342 | 2,343 | 31,500 |
2017/06/30 | 2,367 | 2,371 | 2,354 | 2,354 | 34,000 |
2017/06/29 | 2,374 | 2,392 | 2,371 | 2,391 | 33,300 |
2017/06/28 | 2,384 | 2,394 | 2,369 | 2,374 | 48,000 |
2017/06/27 | 2,368 | 2,384 | 2,362 | 2,384 | 47,200 |
2017/06/26 | 2,340 | 2,374 | 2,340 | 2,368 | 34,500 |
2017/06/23 | 2,352 | 2,356 | 2,337 | 2,343 | 41,300 |
2017/06/22 | 2,384 | 2,384 | 2,353 | 2,355 | 46,300 |
2017/06/21 | 2,391 | 2,407 | 2,379 | 2,383 | 66,800 |
2017/06/20 | 2,402 | 2,442 | 2,400 | 2,411 | 121,900 |
2017/06/19 | 2,345 | 2,407 | 2,325 | 2,395 | 124,100 |
2017/06/16 | 2,275 | 2,350 | 2,269 | 2,350 | 150,300 |
2017/06/15 | 2,260 | 2,283 | 2,246 | 2,270 | 57,000 |
2017/06/14 | 2,240 | 2,262 | 2,239 | 2,248 | 50,100 |
2017/06/13 | 2,212 | 2,236 | 2,212 | 2,229 | 29,500 |
2017/06/12 | 2,204 | 2,224 | 2,204 | 2,206 | 58,500 |
2017/06/09 | 2,236 | 2,241 | 2,219 | 2,224 | 52,600 |
2017/06/08 | 2,238 | 2,249 | 2,221 | 2,223 | 67,800 |
2017/06/07 | 2,286 | 2,286 | 2,223 | 2,235 | 127,500 |
2017/06/06 | 2,333 | 2,333 | 2,285 | 2,288 | 56,200 |
2017/06/05 | 2,279 | 2,341 | 2,274 | 2,333 | 67,500 |
2017/06/02 | 2,288 | 2,292 | 2,277 | 2,283 | 59,400 |
2017/06/01 | 2,280 | 2,293 | 2,273 | 2,290 | 30,400 |
2017/05/31 | 2,289 | 2,292 | 2,261 | 2,263 | 34,500 |
2017/05/30 | 2,297 | 2,310 | 2,286 | 2,298 | 37,500 |
2017/05/29 | 2,292 | 2,317 | 2,292 | 2,301 | 60,400 |
2017/05/26 | 2,310 | 2,313 | 2,293 | 2,305 | 42,800 |
2017/05/25 | 2,289 | 2,329 | 2,284 | 2,319 | 113,800 |
2017/05/24 | 2,245 | 2,267 | 2,235 | 2,261 | 38,100 |
2017/05/23 | 2,235 | 2,246 | 2,232 | 2,239 | 28,100 |
2017/05/22 | 2,230 | 2,243 | 2,221 | 2,235 | 30,100 |
2017/05/19 | 2,225 | 2,237 | 2,215 | 2,231 | 39,700 |
2017/05/18 | 2,233 | 2,243 | 2,219 | 2,225 | 82,400 |
2017/05/17 | 2,285 | 2,285 | 2,259 | 2,276 | 28,300 |
2017/05/16 | 2,285 | 2,297 | 2,280 | 2,286 | 55,900 |
2017/05/15 | 2,270 | 2,287 | 2,262 | 2,275 | 43,800 |
2017/05/12 | 2,250 | 2,274 | 2,242 | 2,270 | 65,200 |
2017/05/11 | 2,227 | 2,249 | 2,219 | 2,242 | 42,900 |
2017/05/10 | 2,247 | 2,247 | 2,226 | 2,235 | 49,500 |
2017/05/09 | 2,224 | 2,246 | 2,220 | 2,240 | 84,500 |
2017/05/08 | 2,187 | 2,226 | 2,187 | 2,220 | 119,500 |
2017/05/02 | 2,151 | 2,181 | 2,151 | 2,170 | 57,900 |
2017/05/01 | 2,135 | 2,155 | 2,120 | 2,152 | 43,600 |
2017/04/28 | 2,130 | 2,148 | 2,127 | 2,132 | 36,800 |
2017/04/27 | 2,105 | 2,141 | 2,105 | 2,123 | 83,300 |
2017/04/26 | 2,125 | 2,125 | 2,093 | 2,105 | 80,700 |
2017/04/25 | 2,137 | 2,142 | 2,118 | 2,126 | 64,100 |
2017/04/24 | 2,083 | 2,113 | 2,076 | 2,108 | 59,900 |
2017/04/21 | 2,050 | 2,079 | 2,044 | 2,071 | 53,300 |
2017/04/20 | 2,044 | 2,058 | 2,034 | 2,042 | 38,400 |
2017/04/19 | 2,040 | 2,049 | 2,028 | 2,037 | 60,900 |
2017/04/18 | 2,068 | 2,070 | 2,038 | 2,049 | 96,200 |
2017/04/17 | 2,027 | 2,083 | 2,027 | 2,068 | 61,300 |
2017/04/14 | 2,087 | 2,089 | 2,025 | 2,027 | 65,600 |
2017/04/13 | 2,018 | 2,110 | 2,018 | 2,087 | 224,400 |
2017/04/12 | 2,027 | 2,068 | 2,016 | 2,035 | 63,200 |
2017/04/11 | 2,021 | 2,047 | 2,021 | 2,027 | 48,500 |
2017/04/10 | 2,050 | 2,051 | 2,030 | 2,040 | 41,800 |
2017/04/07 | 2,044 | 2,068 | 2,039 | 2,050 | 52,300 |
2017/04/06 | 2,095 | 2,095 | 2,040 | 2,044 | 48,100 |
2017/04/05 | 2,097 | 2,105 | 2,084 | 2,090 | 41,200 |
2017/04/04 | 2,104 | 2,116 | 2,085 | 2,101 | 56,800 |
2017/04/03 | 2,099 | 2,110 | 2,078 | 2,100 | 59,700 |
2017/03/31 | 2,118 | 2,125 | 2,093 | 2,093 | 39,100 |
2017/03/30 | 2,161 | 2,161 | 2,111 | 2,111 | 43,000 |
2017/03/29 | 2,172 | 2,172 | 2,142 | 2,148 | 37,200 |
2017/03/28 | 2,160 | 2,162 | 2,148 | 2,162 | 37,900 |
2017/03/27 | 2,160 | 2,163 | 2,147 | 2,152 | 37,100 |
2017/03/24 | 2,131 | 2,169 | 2,131 | 2,163 | 31,100 |
2017/03/23 | 2,140 | 2,144 | 2,125 | 2,131 | 44,500 |
2017/03/22 | 2,163 | 2,180 | 2,147 | 2,147 | 50,200 |
2017/03/21 | 2,160 | 2,198 | 2,160 | 2,190 | 38,600 |
2017/03/17 | 2,180 | 2,185 | 2,159 | 2,167 | 70,900 |
2017/03/16 | 2,158 | 2,191 | 2,158 | 2,183 | 53,000 |
2017/03/15 | 2,170 | 2,181 | 2,168 | 2,174 | 31,500 |
2017/03/14 | 2,170 | 2,170 | 2,141 | 2,167 | 50,300 |
2017/03/13 | 2,150 | 2,174 | 2,145 | 2,171 | 46,200 |
2017/03/10 | 2,151 | 2,151 | 2,136 | 2,140 | 56,900 |
2017/03/09 | 2,145 | 2,150 | 2,129 | 2,132 | 40,200 |
2017/03/08 | 2,155 | 2,159 | 2,133 | 2,141 | 39,300 |
2017/03/07 | 2,165 | 2,174 | 2,155 | 2,171 | 56,100 |
2017/03/06 | 2,174 | 2,187 | 2,151 | 2,155 | 77,300 |
2017/03/03 | 2,229 | 2,240 | 2,180 | 2,185 | 92,700 |
2017/03/02 | 2,257 | 2,292 | 2,240 | 2,247 | 97,000 |
2017/03/01 | 2,201 | 2,248 | 2,201 | 2,246 | 132,500 |
2017/02/28 | 2,142 | 2,218 | 2,142 | 2,194 | 180,300 |
2017/02/27 | 2,107 | 2,159 | 2,107 | 2,142 | 138,700 |
2017/02/24 | 2,120 | 2,124 | 2,102 | 2,109 | 150,400 |
2017/02/23 | 2,173 | 2,175 | 2,126 | 2,155 | 324,300 |
2017/02/22 | 2,168 | 2,178 | 2,161 | 2,174 | 132,400 |
2017/02/21 | 2,163 | 2,166 | 2,138 | 2,164 | 95,400 |
2017/02/20 | 2,170 | 2,170 | 2,158 | 2,166 | 90,700 |
2017/02/17 | 2,150 | 2,168 | 2,150 | 2,166 | 67,900 |
2017/02/16 | 2,156 | 2,158 | 2,147 | 2,151 | 34,300 |
2017/02/15 | 2,155 | 2,156 | 2,145 | 2,155 | 30,200 |
2017/02/14 | 2,142 | 2,153 | 2,138 | 2,142 | 55,200 |
2017/02/13 | 2,123 | 2,148 | 2,123 | 2,142 | 61,400 |
2017/02/10 | 2,100 | 2,129 | 2,100 | 2,113 | 66,900 |
2017/02/09 | 2,093 | 2,095 | 2,082 | 2,091 | 28,700 |
2017/02/08 | 2,075 | 2,099 | 2,062 | 2,095 | 48,000 |
2017/02/07 | 2,071 | 2,077 | 2,060 | 2,076 | 32,900 |
2017/02/06 | 2,072 | 2,078 | 2,061 | 2,071 | 33,700 |
2017/02/03 | 2,053 | 2,078 | 2,053 | 2,074 | 52,500 |
2017/02/02 | 2,075 | 2,085 | 2,046 | 2,053 | 59,500 |
2017/02/01 | 2,035 | 2,080 | 2,032 | 2,074 | 89,300 |
2017/01/31 | 2,020 | 2,031 | 2,020 | 2,029 | 31,600 |
2017/01/30 | 2,025 | 2,031 | 2,017 | 2,025 | 32,500 |
2017/01/27 | 2,028 | 2,030 | 2,015 | 2,021 | 52,000 |
2017/01/26 | 2,020 | 2,026 | 2,008 | 2,021 | 40,100 |
2017/01/25 | 2,011 | 2,023 | 1,994 | 2,003 | 63,300 |
2017/01/24 | 1,998 | 2,002 | 1,985 | 1,996 | 62,100 |
2017/01/23 | 2,005 | 2,007 | 1,988 | 1,994 | 58,400 |
2017/01/20 | 2,005 | 2,023 | 1,993 | 2,004 | 52,900 |
2017/01/19 | 1,990 | 2,011 | 1,983 | 2,005 | 66,900 |
2017/01/18 | 1,975 | 1,996 | 1,970 | 1,985 | 83,300 |
2017/01/17 | 1,999 | 2,000 | 1,973 | 1,983 | 70,200 |
2017/01/16 | 2,027 | 2,031 | 1,996 | 2,006 | 105,900 |
2017/01/13 | 2,020 | 2,040 | 2,020 | 2,034 | 58,700 |
2017/01/12 | 2,060 | 2,060 | 2,005 | 2,030 | 113,400 |
2017/01/11 | 2,045 | 2,062 | 2,038 | 2,060 | 74,200 |
2017/01/10 | 2,035 | 2,044 | 2,023 | 2,040 | 62,100 |
2017/01/06 | 2,036 | 2,045 | 2,002 | 2,027 | 128,100 |
2017/01/05 | 2,047 | 2,064 | 2,033 | 2,047 | 63,000 |
2017/01/04 | 2,044 | 2,055 | 2,026 | 2,045 | 72,800 |