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 |
---|---|---|---|---|---|
2018/12/28 | 2,063 | 2,072 | 2,024 | 2,059 | 65,100 |
2018/12/27 | 2,027 | 2,080 | 2,005 | 2,068 | 84,200 |
2018/12/26 | 1,922 | 1,959 | 1,909 | 1,947 | 84,300 |
2018/12/25 | 2,030 | 2,030 | 1,891 | 1,920 | 149,400 |
2018/12/21 | 2,110 | 2,114 | 2,066 | 2,069 | 83,400 |
2018/12/20 | 2,132 | 2,159 | 2,124 | 2,145 | 96,300 |
2018/12/19 | 2,130 | 2,140 | 2,094 | 2,140 | 86,100 |
2018/12/18 | 2,079 | 2,210 | 2,079 | 2,140 | 276,100 |
2018/12/17 | 2,100 | 2,106 | 2,052 | 2,087 | 72,200 |
2018/12/14 | 2,090 | 2,104 | 2,085 | 2,103 | 75,700 |
2018/12/13 | 2,055 | 2,091 | 2,055 | 2,089 | 67,900 |
2018/12/12 | 2,031 | 2,057 | 2,031 | 2,052 | 65,600 |
2018/12/11 | 2,050 | 2,050 | 2,015 | 2,031 | 62,300 |
2018/12/10 | 2,054 | 2,054 | 2,016 | 2,030 | 52,200 |
2018/12/07 | 2,020 | 2,051 | 2,012 | 2,050 | 73,200 |
2018/12/06 | 2,022 | 2,023 | 2,010 | 2,019 | 64,900 |
2018/12/05 | 2,020 | 2,029 | 2,013 | 2,022 | 63,800 |
2018/12/04 | 2,069 | 2,069 | 2,033 | 2,034 | 54,100 |
2018/12/03 | 2,077 | 2,080 | 2,057 | 2,062 | 36,900 |
2018/11/30 | 2,040 | 2,076 | 2,040 | 2,072 | 56,400 |
2018/11/29 | 2,059 | 2,064 | 2,043 | 2,049 | 50,700 |
2018/11/28 | 2,053 | 2,068 | 2,040 | 2,040 | 44,700 |
2018/11/27 | 2,063 | 2,074 | 2,045 | 2,048 | 47,600 |
2018/11/26 | 2,044 | 2,059 | 2,034 | 2,055 | 35,200 |
2018/11/22 | 2,050 | 2,055 | 2,032 | 2,055 | 37,100 |
2018/11/21 | 2,031 | 2,047 | 2,026 | 2,040 | 54,200 |
2018/11/20 | 2,040 | 2,064 | 2,027 | 2,058 | 46,000 |
2018/11/19 | 2,041 | 2,044 | 2,018 | 2,042 | 104,000 |
2018/11/16 | 2,066 | 2,066 | 2,036 | 2,040 | 57,700 |
2018/11/15 | 2,064 | 2,068 | 2,044 | 2,066 | 64,000 |
2018/11/14 | 2,087 | 2,094 | 2,063 | 2,068 | 70,000 |
2018/11/13 | 2,112 | 2,113 | 2,074 | 2,088 | 82,700 |
2018/11/12 | 2,127 | 2,146 | 2,110 | 2,137 | 40,900 |
2018/11/09 | 2,130 | 2,135 | 2,107 | 2,115 | 41,000 |
2018/11/08 | 2,091 | 2,124 | 2,083 | 2,117 | 56,500 |
2018/11/07 | 2,081 | 2,095 | 2,070 | 2,078 | 64,700 |
2018/11/06 | 2,043 | 2,097 | 2,043 | 2,092 | 60,500 |
2018/11/05 | 2,047 | 2,059 | 2,036 | 2,039 | 63,000 |
2018/11/02 | 2,071 | 2,075 | 2,046 | 2,075 | 61,200 |
2018/11/01 | 2,083 | 2,111 | 2,071 | 2,073 | 45,200 |
2018/10/31 | 2,088 | 2,095 | 2,066 | 2,083 | 44,400 |
2018/10/30 | 2,021 | 2,076 | 2,021 | 2,074 | 76,800 |
2018/10/29 | 2,076 | 2,078 | 2,026 | 2,028 | 73,200 |
2018/10/26 | 2,055 | 2,057 | 2,028 | 2,035 | 58,000 |
2018/10/25 | 2,106 | 2,106 | 2,043 | 2,048 | 70,600 |
2018/10/24 | 2,095 | 2,120 | 2,090 | 2,114 | 64,500 |
2018/10/23 | 2,128 | 2,128 | 2,086 | 2,098 | 78,000 |
2018/10/22 | 2,121 | 2,140 | 2,104 | 2,128 | 42,900 |
2018/10/19 | 2,096 | 2,130 | 2,085 | 2,124 | 52,000 |
2018/10/18 | 2,081 | 2,139 | 2,081 | 2,108 | 80,300 |
2018/10/17 | 2,060 | 2,068 | 2,042 | 2,068 | 55,700 |
2018/10/16 | 2,043 | 2,052 | 2,023 | 2,039 | 67,100 |
2018/10/15 | 2,079 | 2,088 | 2,044 | 2,049 | 94,400 |
2018/10/12 | 2,160 | 2,160 | 2,077 | 2,086 | 157,900 |
2018/10/11 | 2,189 | 2,215 | 2,152 | 2,190 | 323,300 |
2018/10/10 | 2,124 | 2,124 | 2,094 | 2,096 | 59,900 |
2018/10/09 | 2,109 | 2,115 | 2,084 | 2,090 | 58,800 |
2018/10/05 | 2,145 | 2,154 | 2,129 | 2,134 | 42,800 |
2018/10/04 | 2,151 | 2,166 | 2,142 | 2,159 | 60,400 |
2018/10/03 | 2,156 | 2,181 | 2,142 | 2,147 | 51,200 |
2018/10/02 | 2,145 | 2,168 | 2,142 | 2,163 | 50,900 |
2018/10/01 | 2,162 | 2,185 | 2,130 | 2,141 | 63,500 |
2018/09/28 | 2,178 | 2,195 | 2,178 | 2,182 | 65,600 |
2018/09/27 | 2,200 | 2,207 | 2,172 | 2,192 | 47,400 |
2018/09/26 | 2,181 | 2,208 | 2,173 | 2,207 | 83,600 |
2018/09/25 | 2,174 | 2,191 | 2,171 | 2,191 | 75,500 |
2018/09/21 | 2,145 | 2,175 | 2,144 | 2,166 | 68,200 |
2018/09/20 | 2,155 | 2,156 | 2,139 | 2,150 | 63,100 |
2018/09/19 | 2,128 | 2,164 | 2,116 | 2,156 | 93,600 |
2018/09/18 | 2,113 | 2,149 | 2,109 | 2,128 | 163,100 |
2018/09/14 | 2,083 | 2,139 | 2,083 | 2,109 | 209,400 |
2018/09/13 | 2,028 | 2,065 | 2,025 | 2,065 | 128,300 |
2018/09/12 | 2,037 | 2,064 | 2,006 | 2,010 | 141,100 |
2018/09/11 | 2,070 | 2,073 | 2,051 | 2,053 | 64,200 |
2018/09/10 | 2,055 | 2,080 | 2,055 | 2,072 | 62,700 |
2018/09/07 | 2,040 | 2,062 | 2,035 | 2,055 | 63,800 |
2018/09/06 | 2,056 | 2,063 | 2,049 | 2,059 | 45,200 |
2018/09/05 | 2,070 | 2,089 | 2,060 | 2,072 | 126,100 |
2018/09/04 | 2,040 | 2,077 | 2,039 | 2,067 | 150,400 |
2018/09/03 | 2,011 | 2,032 | 2,010 | 2,027 | 42,800 |
2018/08/31 | 2,023 | 2,029 | 2,011 | 2,011 | 61,700 |
2018/08/30 | 2,031 | 2,044 | 2,026 | 2,026 | 66,900 |
2018/08/29 | 2,030 | 2,040 | 2,018 | 2,022 | 171,600 |
2018/08/28 | 2,067 | 2,072 | 2,032 | 2,064 | 473,000 |
2018/08/27 | 2,090 | 2,090 | 2,068 | 2,069 | 292,200 |
2018/08/24 | 2,070 | 2,088 | 2,070 | 2,087 | 115,600 |
2018/08/23 | 2,051 | 2,064 | 2,042 | 2,061 | 94,000 |
2018/08/22 | 2,026 | 2,040 | 2,021 | 2,035 | 93,300 |
2018/08/21 | 2,045 | 2,045 | 2,026 | 2,026 | 91,500 |
2018/08/20 | 2,074 | 2,074 | 2,050 | 2,050 | 76,000 |
2018/08/17 | 2,056 | 2,073 | 2,046 | 2,069 | 59,800 |
2018/08/16 | 2,060 | 2,062 | 2,033 | 2,048 | 96,300 |
2018/08/15 | 2,075 | 2,088 | 2,058 | 2,064 | 66,700 |
2018/08/14 | 2,073 | 2,075 | 2,055 | 2,071 | 53,700 |
2018/08/13 | 2,070 | 2,078 | 2,050 | 2,050 | 73,200 |
2018/08/10 | 2,093 | 2,094 | 2,066 | 2,071 | 82,000 |
2018/08/09 | 2,109 | 2,117 | 2,093 | 2,093 | 64,400 |
2018/08/08 | 2,114 | 2,116 | 2,097 | 2,100 | 62,900 |
2018/08/07 | 2,106 | 2,112 | 2,094 | 2,110 | 50,000 |
2018/08/06 | 2,119 | 2,131 | 2,105 | 2,106 | 29,800 |
2018/08/03 | 2,110 | 2,114 | 2,103 | 2,109 | 30,900 |
2018/08/02 | 2,120 | 2,132 | 2,105 | 2,106 | 50,500 |
2018/08/01 | 2,115 | 2,134 | 2,105 | 2,125 | 44,800 |
2018/07/31 | 2,119 | 2,136 | 2,099 | 2,115 | 66,300 |
2018/07/30 | 2,115 | 2,127 | 2,106 | 2,119 | 51,500 |
2018/07/27 | 2,101 | 2,120 | 2,096 | 2,117 | 48,900 |
2018/07/26 | 2,071 | 2,096 | 2,071 | 2,095 | 44,900 |
2018/07/25 | 2,106 | 2,111 | 2,063 | 2,065 | 103,800 |
2018/07/24 | 2,100 | 2,116 | 2,080 | 2,084 | 57,300 |
2018/07/23 | 2,105 | 2,118 | 2,089 | 2,093 | 77,900 |
2018/07/20 | 2,112 | 2,123 | 2,096 | 2,103 | 60,600 |
2018/07/19 | 2,122 | 2,138 | 2,115 | 2,127 | 58,900 |
2018/07/18 | 2,125 | 2,158 | 2,120 | 2,134 | 76,000 |
2018/07/17 | 2,063 | 2,125 | 2,049 | 2,121 | 87,800 |
2018/07/13 | 2,027 | 2,058 | 2,023 | 2,050 | 52,700 |
2018/07/12 | 2,051 | 2,065 | 2,024 | 2,024 | 88,800 |
2018/07/11 | 2,061 | 2,063 | 2,045 | 2,058 | 81,100 |
2018/07/10 | 2,070 | 2,087 | 2,051 | 2,071 | 87,400 |
2018/07/09 | 2,081 | 2,081 | 2,056 | 2,063 | 57,500 |
2018/07/06 | 2,121 | 2,139 | 2,084 | 2,086 | 94,800 |
2018/07/05 | 2,094 | 2,148 | 2,094 | 2,119 | 85,900 |
2018/07/04 | 2,120 | 2,175 | 2,112 | 2,160 | 59,700 |
2018/07/03 | 2,172 | 2,185 | 2,125 | 2,136 | 49,800 |
2018/07/02 | 2,235 | 2,235 | 2,171 | 2,171 | 56,500 |
2018/06/29 | 2,251 | 2,251 | 2,231 | 2,235 | 24,600 |
2018/06/28 | 2,252 | 2,256 | 2,233 | 2,251 | 26,100 |
2018/06/27 | 2,230 | 2,271 | 2,230 | 2,270 | 39,500 |
2018/06/26 | 2,205 | 2,236 | 2,204 | 2,236 | 24,400 |
2018/06/25 | 2,245 | 2,245 | 2,210 | 2,219 | 42,000 |
2018/06/22 | 2,209 | 2,235 | 2,209 | 2,225 | 110,900 |
2018/06/21 | 2,225 | 2,228 | 2,204 | 2,206 | 57,300 |
2018/06/20 | 2,242 | 2,250 | 2,208 | 2,231 | 53,400 |
2018/06/19 | 2,278 | 2,278 | 2,241 | 2,242 | 43,700 |
2018/06/18 | 2,298 | 2,298 | 2,278 | 2,282 | 26,900 |
2018/06/15 | 2,305 | 2,319 | 2,297 | 2,302 | 30,100 |
2018/06/14 | 2,311 | 2,311 | 2,284 | 2,295 | 51,500 |
2018/06/13 | 2,313 | 2,334 | 2,310 | 2,315 | 49,900 |
2018/06/12 | 2,308 | 2,314 | 2,303 | 2,313 | 34,100 |
2018/06/11 | 2,292 | 2,312 | 2,289 | 2,307 | 32,000 |
2018/06/08 | 2,295 | 2,303 | 2,289 | 2,293 | 43,500 |
2018/06/07 | 2,304 | 2,304 | 2,285 | 2,300 | 36,200 |
2018/06/06 | 2,304 | 2,306 | 2,284 | 2,304 | 34,500 |
2018/06/05 | 2,281 | 2,305 | 2,265 | 2,305 | 70,800 |
2018/06/04 | 2,279 | 2,288 | 2,268 | 2,281 | 30,800 |
2018/06/01 | 2,240 | 2,267 | 2,222 | 2,261 | 38,600 |
2018/05/31 | 2,226 | 2,246 | 2,225 | 2,243 | 43,200 |
2018/05/30 | 2,220 | 2,220 | 2,202 | 2,217 | 32,000 |
2018/05/29 | 2,245 | 2,254 | 2,226 | 2,231 | 29,400 |
2018/05/28 | 2,258 | 2,259 | 2,234 | 2,251 | 21,100 |
2018/05/25 | 2,293 | 2,293 | 2,249 | 2,255 | 40,400 |
2018/05/24 | 2,290 | 2,297 | 2,270 | 2,279 | 27,700 |
2018/05/23 | 2,280 | 2,290 | 2,258 | 2,285 | 52,700 |
2018/05/22 | 2,284 | 2,284 | 2,264 | 2,278 | 41,300 |
2018/05/21 | 2,293 | 2,294 | 2,281 | 2,290 | 26,100 |
2018/05/18 | 2,294 | 2,304 | 2,281 | 2,293 | 45,800 |
2018/05/17 | 2,296 | 2,296 | 2,272 | 2,294 | 33,800 |
2018/05/16 | 2,304 | 2,309 | 2,278 | 2,286 | 49,300 |
2018/05/15 | 2,285 | 2,310 | 2,273 | 2,304 | 85,600 |
2018/05/14 | 2,258 | 2,286 | 2,254 | 2,285 | 64,200 |
2018/05/11 | 2,230 | 2,257 | 2,230 | 2,254 | 45,500 |
2018/05/10 | 2,223 | 2,239 | 2,209 | 2,230 | 36,900 |
2018/05/09 | 2,235 | 2,239 | 2,195 | 2,227 | 96,200 |
2018/05/08 | 2,251 | 2,258 | 2,226 | 2,245 | 78,900 |
2018/05/07 | 2,247 | 2,260 | 2,234 | 2,253 | 37,900 |
2018/05/02 | 2,263 | 2,264 | 2,232 | 2,245 | 29,800 |
2018/05/01 | 2,271 | 2,271 | 2,235 | 2,260 | 50,900 |
2018/04/27 | 2,265 | 2,280 | 2,260 | 2,271 | 61,000 |
2018/04/26 | 2,239 | 2,267 | 2,215 | 2,265 | 74,800 |
2018/04/25 | 2,215 | 2,241 | 2,210 | 2,236 | 67,300 |
2018/04/24 | 2,189 | 2,221 | 2,178 | 2,215 | 71,900 |
2018/04/23 | 2,171 | 2,188 | 2,164 | 2,179 | 47,200 |
2018/04/20 | 2,177 | 2,184 | 2,164 | 2,176 | 41,800 |
2018/04/19 | 2,154 | 2,178 | 2,140 | 2,177 | 64,300 |
2018/04/18 | 2,127 | 2,161 | 2,127 | 2,154 | 66,400 |
2018/04/17 | 2,128 | 2,158 | 2,122 | 2,127 | 96,000 |
2018/04/16 | 2,111 | 2,131 | 2,094 | 2,128 | 109,100 |
2018/04/13 | 2,263 | 2,263 | 2,109 | 2,113 | 263,600 |
2018/04/12 | 2,200 | 2,274 | 2,191 | 2,259 | 197,500 |
2018/04/11 | 2,238 | 2,243 | 2,202 | 2,216 | 114,700 |
2018/04/10 | 2,239 | 2,255 | 2,220 | 2,239 | 73,500 |
2018/04/09 | 2,240 | 2,252 | 2,229 | 2,248 | 54,600 |
2018/04/06 | 2,246 | 2,262 | 2,237 | 2,245 | 83,700 |
2018/04/05 | 2,222 | 2,242 | 2,205 | 2,236 | 86,100 |
2018/04/04 | 2,192 | 2,218 | 2,185 | 2,215 | 89,700 |
2018/04/03 | 2,155 | 2,180 | 2,146 | 2,172 | 37,700 |
2018/04/02 | 2,182 | 2,197 | 2,171 | 2,173 | 40,000 |
2018/03/30 | 2,186 | 2,191 | 2,153 | 2,179 | 44,300 |
2018/03/29 | 2,147 | 2,175 | 2,144 | 2,175 | 65,100 |
2018/03/28 | 2,125 | 2,150 | 2,123 | 2,147 | 43,000 |
2018/03/27 | 2,112 | 2,156 | 2,106 | 2,141 | 84,500 |
2018/03/26 | 2,078 | 2,104 | 2,069 | 2,102 | 57,700 |
2018/03/23 | 2,081 | 2,119 | 2,068 | 2,096 | 117,400 |
2018/03/22 | 2,120 | 2,129 | 2,084 | 2,114 | 84,300 |
2018/03/20 | 2,035 | 2,142 | 2,033 | 2,142 | 241,400 |
2018/03/19 | 2,016 | 2,079 | 2,016 | 2,041 | 248,900 |
2018/03/16 | 2,164 | 2,168 | 2,144 | 2,166 | 52,100 |
2018/03/15 | 2,145 | 2,166 | 2,130 | 2,164 | 47,300 |
2018/03/14 | 2,115 | 2,148 | 2,115 | 2,138 | 61,600 |
2018/03/13 | 2,109 | 2,139 | 2,108 | 2,138 | 48,500 |
2018/03/12 | 2,097 | 2,120 | 2,087 | 2,116 | 34,500 |
2018/03/09 | 2,127 | 2,134 | 2,084 | 2,091 | 84,800 |
2018/03/08 | 2,119 | 2,140 | 2,102 | 2,107 | 72,600 |
2018/03/07 | 2,075 | 2,134 | 2,071 | 2,116 | 72,900 |
2018/03/06 | 2,073 | 2,093 | 2,071 | 2,076 | 49,300 |
2018/03/05 | 2,063 | 2,090 | 2,046 | 2,066 | 104,700 |
2018/03/02 | 2,100 | 2,100 | 2,070 | 2,075 | 95,400 |
2018/03/01 | 2,178 | 2,178 | 2,122 | 2,127 | 102,700 |
2018/02/28 | 2,170 | 2,220 | 2,168 | 2,186 | 149,500 |
2018/02/27 | 2,172 | 2,174 | 2,161 | 2,168 | 50,100 |
2018/02/26 | 2,149 | 2,175 | 2,134 | 2,167 | 172,900 |
2018/02/23 | 2,180 | 2,182 | 2,153 | 2,162 | 514,000 |
2018/02/22 | 2,170 | 2,193 | 2,158 | 2,180 | 174,500 |
2018/02/21 | 2,196 | 2,201 | 2,168 | 2,176 | 173,700 |
2018/02/20 | 2,200 | 2,204 | 2,186 | 2,196 | 96,700 |
2018/02/19 | 2,160 | 2,195 | 2,160 | 2,195 | 107,600 |
2018/02/16 | 2,135 | 2,153 | 2,129 | 2,150 | 67,400 |
2018/02/15 | 2,175 | 2,175 | 2,121 | 2,121 | 118,500 |
2018/02/14 | 2,165 | 2,188 | 2,152 | 2,169 | 106,000 |
2018/02/13 | 2,179 | 2,183 | 2,143 | 2,146 | 65,400 |
2018/02/09 | 2,146 | 2,160 | 2,112 | 2,154 | 103,200 |
2018/02/08 | 2,182 | 2,200 | 2,174 | 2,177 | 76,000 |
2018/02/07 | 2,215 | 2,229 | 2,171 | 2,174 | 117,800 |
2018/02/06 | 2,198 | 2,198 | 2,127 | 2,163 | 181,500 |
2018/02/05 | 2,277 | 2,285 | 2,223 | 2,228 | 164,500 |
2018/02/02 | 2,300 | 2,305 | 2,288 | 2,293 | 90,400 |
2018/02/01 | 2,284 | 2,326 | 2,281 | 2,323 | 70,900 |
2018/01/31 | 2,310 | 2,314 | 2,284 | 2,284 | 61,600 |
2018/01/30 | 2,317 | 2,329 | 2,303 | 2,305 | 62,600 |
2018/01/29 | 2,320 | 2,327 | 2,307 | 2,317 | 54,000 |
2018/01/26 | 2,302 | 2,324 | 2,301 | 2,319 | 41,700 |
2018/01/25 | 2,320 | 2,322 | 2,301 | 2,301 | 51,700 |
2018/01/24 | 2,316 | 2,333 | 2,310 | 2,319 | 45,300 |
2018/01/23 | 2,296 | 2,321 | 2,291 | 2,316 | 55,900 |
2018/01/22 | 2,280 | 2,281 | 2,264 | 2,278 | 39,300 |
2018/01/19 | 2,292 | 2,298 | 2,278 | 2,278 | 39,800 |
2018/01/18 | 2,296 | 2,298 | 2,264 | 2,264 | 102,600 |
2018/01/17 | 2,318 | 2,320 | 2,287 | 2,290 | 66,400 |
2018/01/16 | 2,318 | 2,343 | 2,316 | 2,318 | 78,100 |
2018/01/15 | 2,280 | 2,310 | 2,266 | 2,305 | 85,700 |
2018/01/12 | 2,298 | 2,298 | 2,249 | 2,258 | 177,800 |
2018/01/11 | 2,380 | 2,380 | 2,299 | 2,306 | 241,600 |
2018/01/10 | 2,389 | 2,420 | 2,389 | 2,400 | 68,200 |
2018/01/09 | 2,423 | 2,425 | 2,389 | 2,389 | 79,100 |
2018/01/05 | 2,416 | 2,420 | 2,405 | 2,420 | 38,000 |
2018/01/04 | 2,435 | 2,445 | 2,403 | 2,419 | 64,000 |