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 |
---|---|---|---|---|---|
2020/12/30 | 1,430 | 1,430 | 1,408 | 1,408 | 49,300 |
2020/12/29 | 1,402 | 1,439 | 1,402 | 1,439 | 69,200 |
2020/12/28 | 1,401 | 1,406 | 1,386 | 1,396 | 57,200 |
2020/12/25 | 1,409 | 1,409 | 1,399 | 1,404 | 22,400 |
2020/12/24 | 1,397 | 1,409 | 1,397 | 1,399 | 23,400 |
2020/12/23 | 1,396 | 1,405 | 1,395 | 1,397 | 22,200 |
2020/12/22 | 1,406 | 1,406 | 1,394 | 1,396 | 32,400 |
2020/12/21 | 1,414 | 1,417 | 1,401 | 1,411 | 20,400 |
2020/12/18 | 1,416 | 1,418 | 1,401 | 1,418 | 36,100 |
2020/12/17 | 1,435 | 1,437 | 1,401 | 1,402 | 32,700 |
2020/12/16 | 1,424 | 1,434 | 1,418 | 1,434 | 41,500 |
2020/12/15 | 1,394 | 1,418 | 1,394 | 1,416 | 46,600 |
2020/12/14 | 1,405 | 1,412 | 1,395 | 1,396 | 58,700 |
2020/12/11 | 1,377 | 1,402 | 1,377 | 1,402 | 69,400 |
2020/12/10 | 1,385 | 1,388 | 1,377 | 1,378 | 41,800 |
2020/12/09 | 1,370 | 1,385 | 1,366 | 1,385 | 37,900 |
2020/12/08 | 1,370 | 1,375 | 1,364 | 1,369 | 42,800 |
2020/12/07 | 1,372 | 1,374 | 1,363 | 1,370 | 41,700 |
2020/12/04 | 1,363 | 1,370 | 1,356 | 1,367 | 34,300 |
2020/12/03 | 1,357 | 1,368 | 1,355 | 1,363 | 37,700 |
2020/12/02 | 1,360 | 1,365 | 1,346 | 1,357 | 56,000 |
2020/12/01 | 1,378 | 1,384 | 1,345 | 1,350 | 52,900 |
2020/11/30 | 1,390 | 1,390 | 1,350 | 1,350 | 79,500 |
2020/11/27 | 1,384 | 1,396 | 1,381 | 1,390 | 53,800 |
2020/11/26 | 1,393 | 1,393 | 1,381 | 1,384 | 39,400 |
2020/11/25 | 1,416 | 1,416 | 1,395 | 1,395 | 61,300 |
2020/11/24 | 1,418 | 1,423 | 1,398 | 1,400 | 44,500 |
2020/11/20 | 1,418 | 1,418 | 1,400 | 1,402 | 37,300 |
2020/11/19 | 1,413 | 1,421 | 1,393 | 1,418 | 45,400 |
2020/11/18 | 1,420 | 1,429 | 1,414 | 1,417 | 23,100 |
2020/11/17 | 1,431 | 1,431 | 1,410 | 1,424 | 35,300 |
2020/11/16 | 1,421 | 1,439 | 1,420 | 1,427 | 46,400 |
2020/11/13 | 1,440 | 1,445 | 1,414 | 1,421 | 32,700 |
2020/11/12 | 1,447 | 1,465 | 1,437 | 1,454 | 63,800 |
2020/11/11 | 1,410 | 1,447 | 1,408 | 1,444 | 95,300 |
2020/11/10 | 1,392 | 1,407 | 1,386 | 1,405 | 80,000 |
2020/11/09 | 1,390 | 1,401 | 1,376 | 1,376 | 63,300 |
2020/11/06 | 1,343 | 1,375 | 1,339 | 1,375 | 60,600 |
2020/11/05 | 1,325 | 1,349 | 1,316 | 1,339 | 99,000 |
2020/11/04 | 1,338 | 1,340 | 1,319 | 1,323 | 49,700 |
2020/11/02 | 1,310 | 1,339 | 1,307 | 1,334 | 75,900 |
2020/10/30 | 1,351 | 1,351 | 1,305 | 1,307 | 96,000 |
2020/10/29 | 1,356 | 1,358 | 1,341 | 1,351 | 54,400 |
2020/10/28 | 1,369 | 1,369 | 1,351 | 1,359 | 49,800 |
2020/10/27 | 1,385 | 1,385 | 1,361 | 1,372 | 58,900 |
2020/10/26 | 1,393 | 1,393 | 1,375 | 1,387 | 56,600 |
2020/10/23 | 1,385 | 1,397 | 1,367 | 1,376 | 66,100 |
2020/10/22 | 1,410 | 1,410 | 1,382 | 1,384 | 51,700 |
2020/10/21 | 1,390 | 1,409 | 1,390 | 1,405 | 48,700 |
2020/10/20 | 1,410 | 1,414 | 1,380 | 1,385 | 87,400 |
2020/10/19 | 1,410 | 1,422 | 1,406 | 1,410 | 40,400 |
2020/10/16 | 1,418 | 1,424 | 1,409 | 1,409 | 38,700 |
2020/10/15 | 1,425 | 1,438 | 1,410 | 1,417 | 66,200 |
2020/10/14 | 1,440 | 1,449 | 1,423 | 1,431 | 46,800 |
2020/10/13 | 1,464 | 1,465 | 1,440 | 1,440 | 58,100 |
2020/10/12 | 1,455 | 1,476 | 1,446 | 1,467 | 53,900 |
2020/10/09 | 1,480 | 1,480 | 1,452 | 1,452 | 72,600 |
2020/10/08 | 1,500 | 1,500 | 1,462 | 1,467 | 113,500 |
2020/10/07 | 1,510 | 1,510 | 1,497 | 1,503 | 27,400 |
2020/10/06 | 1,492 | 1,517 | 1,491 | 1,514 | 53,800 |
2020/10/05 | 1,472 | 1,498 | 1,472 | 1,492 | 50,900 |
2020/10/02 | 1,493 | 1,495 | 1,452 | 1,456 | 55,800 |
2020/09/30 | 1,509 | 1,510 | 1,478 | 1,478 | 49,300 |
2020/09/29 | 1,500 | 1,510 | 1,482 | 1,505 | 60,800 |
2020/09/28 | 1,515 | 1,525 | 1,502 | 1,517 | 82,000 |
2020/09/25 | 1,537 | 1,542 | 1,515 | 1,515 | 53,700 |
2020/09/24 | 1,514 | 1,530 | 1,511 | 1,528 | 44,300 |
2020/09/23 | 1,499 | 1,527 | 1,496 | 1,524 | 49,700 |
2020/09/18 | 1,535 | 1,541 | 1,528 | 1,536 | 74,200 |
2020/09/17 | 1,514 | 1,528 | 1,505 | 1,525 | 52,700 |
2020/09/16 | 1,514 | 1,514 | 1,503 | 1,510 | 35,600 |
2020/09/15 | 1,513 | 1,513 | 1,485 | 1,510 | 48,000 |
2020/09/14 | 1,496 | 1,511 | 1,491 | 1,508 | 54,200 |
2020/09/11 | 1,499 | 1,501 | 1,481 | 1,495 | 50,700 |
2020/09/10 | 1,493 | 1,497 | 1,472 | 1,490 | 45,500 |
2020/09/09 | 1,470 | 1,486 | 1,457 | 1,484 | 70,800 |
2020/09/08 | 1,458 | 1,471 | 1,457 | 1,471 | 47,000 |
2020/09/07 | 1,462 | 1,471 | 1,455 | 1,458 | 47,500 |
2020/09/04 | 1,466 | 1,475 | 1,459 | 1,469 | 70,400 |
2020/09/03 | 1,488 | 1,489 | 1,468 | 1,470 | 73,600 |
2020/09/02 | 1,478 | 1,495 | 1,469 | 1,486 | 87,100 |
2020/09/01 | 1,508 | 1,508 | 1,475 | 1,478 | 83,500 |
2020/08/31 | 1,505 | 1,538 | 1,504 | 1,514 | 119,800 |
2020/08/28 | 1,525 | 1,528 | 1,479 | 1,498 | 395,900 |
2020/08/27 | 1,523 | 1,548 | 1,516 | 1,545 | 433,200 |
2020/08/26 | 1,555 | 1,563 | 1,517 | 1,522 | 234,000 |
2020/08/25 | 1,556 | 1,570 | 1,548 | 1,561 | 130,500 |
2020/08/24 | 1,555 | 1,558 | 1,542 | 1,545 | 173,700 |
2020/08/21 | 1,547 | 1,550 | 1,538 | 1,539 | 206,900 |
2020/08/20 | 1,541 | 1,550 | 1,536 | 1,537 | 105,000 |
2020/08/19 | 1,533 | 1,552 | 1,531 | 1,537 | 86,900 |
2020/08/18 | 1,526 | 1,568 | 1,526 | 1,555 | 87,900 |
2020/08/17 | 1,524 | 1,542 | 1,520 | 1,525 | 123,400 |
2020/08/14 | 1,530 | 1,542 | 1,513 | 1,517 | 192,600 |
2020/08/13 | 1,546 | 1,553 | 1,512 | 1,536 | 123,600 |
2020/08/12 | 1,530 | 1,557 | 1,513 | 1,546 | 87,800 |
2020/08/11 | 1,498 | 1,531 | 1,495 | 1,530 | 137,000 |
2020/08/07 | 1,489 | 1,491 | 1,477 | 1,484 | 182,000 |
2020/08/06 | 1,490 | 1,500 | 1,489 | 1,489 | 48,100 |
2020/08/05 | 1,495 | 1,505 | 1,477 | 1,488 | 59,900 |
2020/08/04 | 1,461 | 1,502 | 1,461 | 1,496 | 54,600 |
2020/08/03 | 1,455 | 1,476 | 1,451 | 1,457 | 64,100 |
2020/07/31 | 1,460 | 1,460 | 1,444 | 1,448 | 82,500 |
2020/07/30 | 1,492 | 1,492 | 1,466 | 1,466 | 44,500 |
2020/07/29 | 1,502 | 1,505 | 1,491 | 1,492 | 50,300 |
2020/07/28 | 1,530 | 1,534 | 1,502 | 1,502 | 57,300 |
2020/07/27 | 1,521 | 1,554 | 1,507 | 1,550 | 49,600 |
2020/07/22 | 1,576 | 1,576 | 1,543 | 1,543 | 44,100 |
2020/07/21 | 1,549 | 1,589 | 1,545 | 1,587 | 52,500 |
2020/07/20 | 1,555 | 1,555 | 1,540 | 1,544 | 31,500 |
2020/07/17 | 1,568 | 1,568 | 1,540 | 1,545 | 26,600 |
2020/07/16 | 1,546 | 1,569 | 1,546 | 1,561 | 37,000 |
2020/07/15 | 1,535 | 1,547 | 1,528 | 1,546 | 34,100 |
2020/07/14 | 1,520 | 1,537 | 1,517 | 1,535 | 28,000 |
2020/07/13 | 1,503 | 1,538 | 1,503 | 1,538 | 47,900 |
2020/07/10 | 1,522 | 1,522 | 1,490 | 1,492 | 65,600 |
2020/07/09 | 1,435 | 1,531 | 1,419 | 1,526 | 166,300 |
2020/07/08 | 1,450 | 1,467 | 1,434 | 1,435 | 51,100 |
2020/07/07 | 1,450 | 1,457 | 1,439 | 1,455 | 40,300 |
2020/07/06 | 1,400 | 1,453 | 1,400 | 1,453 | 44,500 |
2020/07/03 | 1,425 | 1,438 | 1,405 | 1,422 | 43,000 |
2020/07/02 | 1,463 | 1,471 | 1,412 | 1,421 | 105,300 |
2020/07/01 | 1,510 | 1,512 | 1,464 | 1,464 | 51,100 |
2020/06/30 | 1,511 | 1,528 | 1,509 | 1,510 | 41,400 |
2020/06/29 | 1,495 | 1,518 | 1,491 | 1,510 | 30,000 |
2020/06/26 | 1,495 | 1,506 | 1,493 | 1,500 | 22,700 |
2020/06/25 | 1,490 | 1,501 | 1,482 | 1,490 | 35,900 |
2020/06/24 | 1,501 | 1,506 | 1,482 | 1,490 | 33,900 |
2020/06/23 | 1,505 | 1,514 | 1,497 | 1,501 | 24,400 |
2020/06/22 | 1,502 | 1,514 | 1,490 | 1,499 | 25,400 |
2020/06/19 | 1,523 | 1,527 | 1,501 | 1,501 | 53,700 |
2020/06/18 | 1,535 | 1,535 | 1,519 | 1,523 | 21,600 |
2020/06/17 | 1,555 | 1,555 | 1,530 | 1,535 | 18,400 |
2020/06/16 | 1,553 | 1,562 | 1,535 | 1,555 | 30,000 |
2020/06/15 | 1,529 | 1,553 | 1,529 | 1,530 | 19,400 |
2020/06/12 | 1,516 | 1,534 | 1,507 | 1,529 | 39,600 |
2020/06/11 | 1,560 | 1,560 | 1,542 | 1,547 | 21,500 |
2020/06/10 | 1,573 | 1,573 | 1,558 | 1,567 | 27,000 |
2020/06/09 | 1,599 | 1,599 | 1,576 | 1,580 | 31,200 |
2020/06/08 | 1,597 | 1,600 | 1,584 | 1,599 | 33,700 |
2020/06/05 | 1,590 | 1,590 | 1,570 | 1,590 | 30,000 |
2020/06/04 | 1,562 | 1,590 | 1,560 | 1,590 | 55,200 |
2020/06/03 | 1,560 | 1,561 | 1,550 | 1,561 | 27,600 |
2020/06/02 | 1,534 | 1,558 | 1,521 | 1,556 | 41,200 |
2020/06/01 | 1,515 | 1,530 | 1,500 | 1,530 | 25,500 |
2020/05/29 | 1,530 | 1,540 | 1,509 | 1,515 | 40,500 |
2020/05/28 | 1,517 | 1,538 | 1,506 | 1,534 | 67,900 |
2020/05/27 | 1,501 | 1,518 | 1,483 | 1,517 | 49,900 |
2020/05/26 | 1,493 | 1,501 | 1,482 | 1,501 | 38,800 |
2020/05/25 | 1,500 | 1,500 | 1,474 | 1,482 | 37,100 |
2020/05/22 | 1,481 | 1,486 | 1,467 | 1,474 | 27,300 |
2020/05/21 | 1,482 | 1,486 | 1,468 | 1,475 | 36,100 |
2020/05/20 | 1,479 | 1,485 | 1,470 | 1,482 | 29,500 |
2020/05/19 | 1,480 | 1,485 | 1,468 | 1,479 | 33,700 |
2020/05/18 | 1,465 | 1,477 | 1,453 | 1,470 | 27,600 |
2020/05/15 | 1,455 | 1,466 | 1,451 | 1,458 | 45,200 |
2020/05/14 | 1,481 | 1,481 | 1,450 | 1,450 | 43,100 |
2020/05/13 | 1,498 | 1,498 | 1,474 | 1,486 | 45,100 |
2020/05/12 | 1,528 | 1,531 | 1,503 | 1,505 | 32,600 |
2020/05/11 | 1,501 | 1,523 | 1,497 | 1,523 | 38,100 |
2020/05/08 | 1,509 | 1,513 | 1,484 | 1,496 | 49,800 |
2020/05/07 | 1,495 | 1,504 | 1,490 | 1,495 | 43,800 |
2020/05/01 | 1,490 | 1,504 | 1,478 | 1,497 | 66,600 |
2020/04/30 | 1,495 | 1,500 | 1,476 | 1,491 | 43,600 |
2020/04/28 | 1,462 | 1,490 | 1,448 | 1,479 | 43,000 |
2020/04/27 | 1,461 | 1,466 | 1,443 | 1,460 | 30,900 |
2020/04/24 | 1,448 | 1,460 | 1,425 | 1,456 | 38,200 |
2020/04/23 | 1,425 | 1,445 | 1,417 | 1,445 | 40,800 |
2020/04/22 | 1,456 | 1,463 | 1,431 | 1,432 | 43,900 |
2020/04/21 | 1,445 | 1,461 | 1,440 | 1,459 | 48,400 |
2020/04/20 | 1,461 | 1,475 | 1,447 | 1,447 | 33,200 |
2020/04/17 | 1,475 | 1,480 | 1,440 | 1,453 | 42,500 |
2020/04/16 | 1,426 | 1,471 | 1,424 | 1,471 | 47,700 |
2020/04/15 | 1,455 | 1,458 | 1,420 | 1,429 | 64,300 |
2020/04/14 | 1,422 | 1,459 | 1,422 | 1,457 | 45,600 |
2020/04/13 | 1,426 | 1,447 | 1,403 | 1,423 | 65,500 |
2020/04/10 | 1,443 | 1,456 | 1,390 | 1,452 | 60,000 |
2020/04/09 | 1,396 | 1,461 | 1,379 | 1,430 | 98,700 |
2020/04/08 | 1,385 | 1,430 | 1,377 | 1,426 | 94,000 |
2020/04/07 | 1,464 | 1,467 | 1,398 | 1,424 | 50,500 |
2020/04/06 | 1,375 | 1,455 | 1,373 | 1,449 | 49,600 |
2020/04/03 | 1,380 | 1,433 | 1,380 | 1,405 | 55,700 |
2020/04/02 | 1,402 | 1,445 | 1,392 | 1,397 | 55,500 |
2020/04/01 | 1,450 | 1,450 | 1,391 | 1,411 | 79,100 |
2020/03/31 | 1,490 | 1,496 | 1,438 | 1,456 | 77,800 |
2020/03/30 | 1,469 | 1,488 | 1,453 | 1,482 | 104,900 |
2020/03/27 | 1,500 | 1,509 | 1,463 | 1,499 | 127,600 |
2020/03/26 | 1,451 | 1,482 | 1,410 | 1,477 | 67,000 |
2020/03/25 | 1,439 | 1,477 | 1,415 | 1,477 | 86,300 |
2020/03/24 | 1,444 | 1,444 | 1,392 | 1,424 | 69,000 |
2020/03/23 | 1,444 | 1,447 | 1,331 | 1,393 | 131,600 |
2020/03/19 | 1,331 | 1,474 | 1,328 | 1,474 | 187,600 |
2020/03/18 | 1,265 | 1,381 | 1,265 | 1,301 | 202,300 |
2020/03/17 | 1,127 | 1,267 | 1,119 | 1,260 | 219,600 |
2020/03/16 | 1,173 | 1,201 | 1,150 | 1,154 | 96,800 |
2020/03/13 | 1,183 | 1,200 | 1,123 | 1,156 | 161,600 |
2020/03/12 | 1,283 | 1,288 | 1,224 | 1,243 | 166,000 |
2020/03/11 | 1,297 | 1,331 | 1,297 | 1,313 | 75,800 |
2020/03/10 | 1,265 | 1,297 | 1,232 | 1,297 | 115,800 |
2020/03/09 | 1,361 | 1,366 | 1,300 | 1,318 | 132,800 |
2020/03/06 | 1,422 | 1,425 | 1,380 | 1,388 | 108,500 |
2020/03/05 | 1,426 | 1,437 | 1,418 | 1,433 | 72,700 |
2020/03/04 | 1,430 | 1,435 | 1,397 | 1,411 | 139,200 |
2020/03/03 | 1,516 | 1,516 | 1,456 | 1,460 | 101,500 |
2020/03/02 | 1,423 | 1,503 | 1,418 | 1,488 | 162,900 |
2020/02/28 | 1,421 | 1,447 | 1,413 | 1,433 | 148,600 |
2020/02/27 | 1,474 | 1,480 | 1,424 | 1,451 | 222,300 |
2020/02/26 | 1,495 | 1,507 | 1,479 | 1,494 | 296,900 |
2020/02/25 | 1,467 | 1,509 | 1,453 | 1,495 | 172,500 |
2020/02/21 | 1,517 | 1,517 | 1,494 | 1,497 | 164,600 |
2020/02/20 | 1,539 | 1,550 | 1,522 | 1,522 | 150,900 |
2020/02/19 | 1,500 | 1,555 | 1,498 | 1,523 | 216,900 |
2020/02/18 | 1,595 | 1,595 | 1,575 | 1,580 | 76,800 |
2020/02/17 | 1,563 | 1,600 | 1,554 | 1,597 | 103,600 |
2020/02/14 | 1,575 | 1,583 | 1,559 | 1,581 | 99,500 |
2020/02/13 | 1,588 | 1,588 | 1,568 | 1,577 | 82,500 |
2020/02/12 | 1,611 | 1,611 | 1,576 | 1,582 | 90,600 |
2020/02/10 | 1,619 | 1,619 | 1,606 | 1,611 | 66,300 |
2020/02/07 | 1,655 | 1,662 | 1,622 | 1,624 | 105,900 |
2020/02/06 | 1,600 | 1,656 | 1,597 | 1,647 | 214,900 |
2020/02/05 | 1,572 | 1,589 | 1,559 | 1,584 | 83,300 |
2020/02/04 | 1,527 | 1,560 | 1,521 | 1,559 | 72,400 |
2020/02/03 | 1,530 | 1,540 | 1,521 | 1,534 | 77,800 |
2020/01/31 | 1,540 | 1,553 | 1,533 | 1,544 | 72,500 |
2020/01/30 | 1,548 | 1,558 | 1,530 | 1,541 | 50,200 |
2020/01/29 | 1,560 | 1,563 | 1,546 | 1,548 | 41,500 |
2020/01/28 | 1,565 | 1,567 | 1,553 | 1,557 | 60,000 |
2020/01/27 | 1,542 | 1,576 | 1,535 | 1,572 | 71,300 |
2020/01/24 | 1,574 | 1,574 | 1,558 | 1,565 | 49,600 |
2020/01/23 | 1,563 | 1,574 | 1,549 | 1,574 | 62,800 |
2020/01/22 | 1,544 | 1,556 | 1,536 | 1,556 | 45,300 |
2020/01/21 | 1,547 | 1,552 | 1,528 | 1,538 | 55,100 |
2020/01/20 | 1,564 | 1,570 | 1,546 | 1,547 | 46,500 |
2020/01/17 | 1,570 | 1,583 | 1,563 | 1,565 | 88,600 |
2020/01/16 | 1,551 | 1,564 | 1,543 | 1,554 | 50,400 |
2020/01/15 | 1,527 | 1,540 | 1,522 | 1,539 | 79,800 |
2020/01/14 | 1,570 | 1,571 | 1,527 | 1,538 | 95,800 |
2020/01/10 | 1,554 | 1,573 | 1,554 | 1,570 | 93,100 |
2020/01/09 | 1,518 | 1,553 | 1,518 | 1,547 | 113,300 |
2020/01/08 | 1,493 | 1,514 | 1,480 | 1,510 | 79,200 |
2020/01/07 | 1,490 | 1,499 | 1,487 | 1,493 | 56,600 |
2020/01/06 | 1,468 | 1,491 | 1,468 | 1,479 | 82,300 |