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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,424 | 1,431 | 1,421 | 1,421 | 38,700 |
| 2022/12/29 | 1,430 | 1,431 | 1,422 | 1,426 | 41,300 |
| 2022/12/28 | 1,437 | 1,437 | 1,429 | 1,436 | 34,600 |
| 2022/12/27 | 1,420 | 1,442 | 1,420 | 1,437 | 39,600 |
| 2022/12/26 | 1,419 | 1,425 | 1,418 | 1,423 | 19,200 |
| 2022/12/23 | 1,420 | 1,424 | 1,417 | 1,417 | 17,900 |
| 2022/12/22 | 1,432 | 1,432 | 1,419 | 1,424 | 34,700 |
| 2022/12/21 | 1,420 | 1,431 | 1,419 | 1,426 | 35,000 |
| 2022/12/20 | 1,420 | 1,426 | 1,410 | 1,421 | 41,400 |
| 2022/12/19 | 1,420 | 1,425 | 1,419 | 1,420 | 24,300 |
| 2022/12/16 | 1,426 | 1,431 | 1,420 | 1,420 | 30,000 |
| 2022/12/15 | 1,431 | 1,437 | 1,427 | 1,428 | 25,400 |
| 2022/12/14 | 1,430 | 1,435 | 1,429 | 1,432 | 14,400 |
| 2022/12/13 | 1,437 | 1,437 | 1,430 | 1,430 | 29,500 |
| 2022/12/12 | 1,429 | 1,431 | 1,426 | 1,431 | 13,900 |
| 2022/12/09 | 1,427 | 1,433 | 1,424 | 1,431 | 35,600 |
| 2022/12/08 | 1,420 | 1,428 | 1,416 | 1,427 | 34,200 |
| 2022/12/07 | 1,408 | 1,423 | 1,408 | 1,414 | 26,700 |
| 2022/12/06 | 1,410 | 1,412 | 1,407 | 1,407 | 38,500 |
| 2022/12/05 | 1,415 | 1,418 | 1,407 | 1,416 | 61,600 |
| 2022/12/02 | 1,428 | 1,428 | 1,408 | 1,414 | 36,500 |
| 2022/12/01 | 1,423 | 1,427 | 1,419 | 1,425 | 24,900 |
| 2022/11/30 | 1,429 | 1,435 | 1,423 | 1,423 | 25,200 |
| 2022/11/29 | 1,433 | 1,440 | 1,428 | 1,435 | 40,500 |
| 2022/11/28 | 1,446 | 1,446 | 1,429 | 1,441 | 42,900 |
| 2022/11/25 | 1,450 | 1,450 | 1,444 | 1,446 | 23,400 |
| 2022/11/24 | 1,448 | 1,454 | 1,445 | 1,449 | 48,500 |
| 2022/11/22 | 1,438 | 1,446 | 1,436 | 1,444 | 58,200 |
| 2022/11/21 | 1,432 | 1,437 | 1,431 | 1,436 | 33,600 |
| 2022/11/18 | 1,418 | 1,429 | 1,418 | 1,429 | 42,900 |
| 2022/11/17 | 1,410 | 1,414 | 1,409 | 1,414 | 29,500 |
| 2022/11/16 | 1,406 | 1,408 | 1,403 | 1,407 | 26,600 |
| 2022/11/15 | 1,404 | 1,412 | 1,403 | 1,406 | 27,600 |
| 2022/11/14 | 1,409 | 1,412 | 1,400 | 1,400 | 51,700 |
| 2022/11/11 | 1,420 | 1,420 | 1,409 | 1,410 | 32,900 |
| 2022/11/10 | 1,410 | 1,416 | 1,408 | 1,410 | 26,100 |
| 2022/11/09 | 1,410 | 1,416 | 1,407 | 1,416 | 17,600 |
| 2022/11/08 | 1,410 | 1,411 | 1,406 | 1,408 | 19,200 |
| 2022/11/07 | 1,404 | 1,420 | 1,401 | 1,407 | 47,800 |
| 2022/11/04 | 1,410 | 1,414 | 1,404 | 1,409 | 46,500 |
| 2022/11/02 | 1,410 | 1,421 | 1,410 | 1,411 | 99,200 |
| 2022/11/01 | 1,413 | 1,414 | 1,406 | 1,411 | 17,400 |
| 2022/10/31 | 1,412 | 1,413 | 1,404 | 1,413 | 31,700 |
| 2022/10/28 | 1,411 | 1,419 | 1,402 | 1,405 | 132,300 |
| 2022/10/27 | 1,415 | 1,417 | 1,409 | 1,414 | 30,800 |
| 2022/10/26 | 1,410 | 1,417 | 1,406 | 1,412 | 29,400 |
| 2022/10/25 | 1,400 | 1,410 | 1,396 | 1,406 | 40,500 |
| 2022/10/24 | 1,408 | 1,408 | 1,395 | 1,396 | 49,000 |
| 2022/10/21 | 1,410 | 1,413 | 1,405 | 1,406 | 29,000 |
| 2022/10/20 | 1,423 | 1,423 | 1,414 | 1,418 | 24,000 |
| 2022/10/19 | 1,412 | 1,424 | 1,412 | 1,418 | 36,600 |
| 2022/10/18 | 1,409 | 1,414 | 1,406 | 1,411 | 41,100 |
| 2022/10/17 | 1,404 | 1,408 | 1,400 | 1,402 | 38,200 |
| 2022/10/14 | 1,405 | 1,419 | 1,404 | 1,409 | 45,600 |
| 2022/10/13 | 1,399 | 1,405 | 1,397 | 1,401 | 46,700 |
| 2022/10/12 | 1,401 | 1,414 | 1,398 | 1,412 | 45,200 |
| 2022/10/11 | 1,401 | 1,410 | 1,387 | 1,401 | 106,800 |
| 2022/10/07 | 1,415 | 1,430 | 1,405 | 1,406 | 76,900 |
| 2022/10/06 | 1,428 | 1,439 | 1,419 | 1,420 | 75,500 |
| 2022/10/05 | 1,438 | 1,438 | 1,423 | 1,424 | 38,300 |
| 2022/10/04 | 1,414 | 1,436 | 1,414 | 1,429 | 57,100 |
| 2022/10/03 | 1,415 | 1,417 | 1,397 | 1,404 | 45,800 |
| 2022/09/30 | 1,433 | 1,435 | 1,418 | 1,420 | 43,400 |
| 2022/09/29 | 1,437 | 1,439 | 1,430 | 1,439 | 40,500 |
| 2022/09/28 | 1,427 | 1,430 | 1,415 | 1,428 | 64,200 |
| 2022/09/27 | 1,415 | 1,437 | 1,415 | 1,432 | 46,100 |
| 2022/09/26 | 1,428 | 1,432 | 1,417 | 1,421 | 57,100 |
| 2022/09/22 | 1,420 | 1,432 | 1,420 | 1,428 | 34,200 |
| 2022/09/21 | 1,430 | 1,436 | 1,425 | 1,428 | 36,800 |
| 2022/09/20 | 1,426 | 1,434 | 1,420 | 1,433 | 66,600 |
| 2022/09/16 | 1,414 | 1,421 | 1,410 | 1,421 | 44,700 |
| 2022/09/15 | 1,401 | 1,416 | 1,400 | 1,415 | 36,100 |
| 2022/09/14 | 1,406 | 1,406 | 1,397 | 1,399 | 51,000 |
| 2022/09/13 | 1,416 | 1,424 | 1,414 | 1,415 | 47,400 |
| 2022/09/12 | 1,415 | 1,416 | 1,411 | 1,415 | 26,100 |
| 2022/09/09 | 1,407 | 1,414 | 1,405 | 1,409 | 46,600 |
| 2022/09/08 | 1,397 | 1,413 | 1,397 | 1,410 | 50,900 |
| 2022/09/07 | 1,400 | 1,400 | 1,388 | 1,397 | 55,900 |
| 2022/09/06 | 1,394 | 1,405 | 1,392 | 1,403 | 69,200 |
| 2022/09/05 | 1,388 | 1,393 | 1,383 | 1,388 | 64,600 |
| 2022/09/02 | 1,390 | 1,398 | 1,387 | 1,393 | 111,200 |
| 2022/09/01 | 1,408 | 1,408 | 1,385 | 1,389 | 150,900 |
| 2022/08/31 | 1,425 | 1,426 | 1,403 | 1,413 | 123,300 |
| 2022/08/30 | 1,445 | 1,445 | 1,428 | 1,432 | 272,700 |
| 2022/08/29 | 1,456 | 1,460 | 1,450 | 1,456 | 508,300 |
| 2022/08/26 | 1,467 | 1,471 | 1,460 | 1,463 | 100,600 |
| 2022/08/25 | 1,470 | 1,476 | 1,466 | 1,466 | 95,400 |
| 2022/08/24 | 1,474 | 1,474 | 1,465 | 1,470 | 51,900 |
| 2022/08/23 | 1,458 | 1,474 | 1,458 | 1,468 | 69,400 |
| 2022/08/22 | 1,456 | 1,463 | 1,455 | 1,462 | 43,100 |
| 2022/08/19 | 1,459 | 1,464 | 1,457 | 1,463 | 58,800 |
| 2022/08/18 | 1,460 | 1,463 | 1,455 | 1,458 | 114,700 |
| 2022/08/17 | 1,462 | 1,469 | 1,461 | 1,463 | 165,400 |
| 2022/08/16 | 1,464 | 1,467 | 1,461 | 1,461 | 40,200 |
| 2022/08/15 | 1,470 | 1,472 | 1,461 | 1,461 | 68,800 |
| 2022/08/12 | 1,465 | 1,474 | 1,461 | 1,469 | 170,200 |
| 2022/08/10 | 1,452 | 1,462 | 1,451 | 1,462 | 87,100 |
| 2022/08/09 | 1,454 | 1,461 | 1,450 | 1,458 | 140,600 |
| 2022/08/08 | 1,456 | 1,462 | 1,453 | 1,462 | 78,900 |
| 2022/08/05 | 1,442 | 1,451 | 1,440 | 1,450 | 282,200 |
| 2022/08/04 | 1,451 | 1,453 | 1,436 | 1,441 | 82,600 |
| 2022/08/03 | 1,460 | 1,464 | 1,445 | 1,447 | 129,000 |
| 2022/08/02 | 1,478 | 1,478 | 1,465 | 1,466 | 102,600 |
| 2022/08/01 | 1,470 | 1,477 | 1,463 | 1,477 | 70,700 |
| 2022/07/29 | 1,470 | 1,470 | 1,459 | 1,460 | 159,700 |
| 2022/07/28 | 1,458 | 1,476 | 1,456 | 1,475 | 74,400 |
| 2022/07/27 | 1,469 | 1,470 | 1,458 | 1,459 | 46,000 |
| 2022/07/26 | 1,472 | 1,481 | 1,470 | 1,470 | 31,000 |
| 2022/07/25 | 1,475 | 1,483 | 1,469 | 1,470 | 53,200 |
| 2022/07/22 | 1,474 | 1,479 | 1,473 | 1,473 | 84,300 |
| 2022/07/21 | 1,465 | 1,477 | 1,464 | 1,475 | 26,200 |
| 2022/07/20 | 1,466 | 1,475 | 1,461 | 1,474 | 41,000 |
| 2022/07/19 | 1,473 | 1,473 | 1,457 | 1,459 | 43,000 |
| 2022/07/15 | 1,476 | 1,476 | 1,463 | 1,463 | 77,000 |
| 2022/07/14 | 1,485 | 1,485 | 1,472 | 1,480 | 24,300 |
| 2022/07/13 | 1,486 | 1,492 | 1,481 | 1,486 | 26,400 |
| 2022/07/12 | 1,499 | 1,499 | 1,476 | 1,478 | 56,600 |
| 2022/07/11 | 1,477 | 1,500 | 1,476 | 1,500 | 69,400 |
| 2022/07/08 | 1,475 | 1,482 | 1,460 | 1,470 | 77,800 |
| 2022/07/07 | 1,450 | 1,481 | 1,447 | 1,468 | 103,000 |
| 2022/07/06 | 1,458 | 1,464 | 1,428 | 1,433 | 66,800 |
| 2022/07/05 | 1,469 | 1,471 | 1,462 | 1,463 | 37,500 |
| 2022/07/04 | 1,467 | 1,478 | 1,459 | 1,469 | 47,200 |
| 2022/07/01 | 1,470 | 1,472 | 1,452 | 1,452 | 57,800 |
| 2022/06/30 | 1,465 | 1,472 | 1,461 | 1,463 | 43,300 |
| 2022/06/29 | 1,452 | 1,473 | 1,448 | 1,467 | 68,200 |
| 2022/06/28 | 1,444 | 1,454 | 1,437 | 1,452 | 45,400 |
| 2022/06/27 | 1,445 | 1,447 | 1,434 | 1,444 | 55,300 |
| 2022/06/24 | 1,428 | 1,434 | 1,422 | 1,434 | 38,200 |
| 2022/06/23 | 1,414 | 1,426 | 1,411 | 1,419 | 66,800 |
| 2022/06/22 | 1,420 | 1,420 | 1,407 | 1,407 | 38,600 |
| 2022/06/21 | 1,419 | 1,420 | 1,404 | 1,411 | 39,900 |
| 2022/06/20 | 1,401 | 1,408 | 1,395 | 1,404 | 31,600 |
| 2022/06/17 | 1,395 | 1,409 | 1,391 | 1,404 | 33,900 |
| 2022/06/16 | 1,398 | 1,405 | 1,391 | 1,399 | 21,000 |
| 2022/06/15 | 1,398 | 1,402 | 1,389 | 1,392 | 35,800 |
| 2022/06/14 | 1,400 | 1,406 | 1,384 | 1,393 | 67,300 |
| 2022/06/13 | 1,400 | 1,411 | 1,395 | 1,411 | 40,500 |
| 2022/06/10 | 1,412 | 1,415 | 1,400 | 1,404 | 54,600 |
| 2022/06/09 | 1,412 | 1,427 | 1,412 | 1,415 | 32,100 |
| 2022/06/08 | 1,416 | 1,427 | 1,415 | 1,420 | 50,400 |
| 2022/06/07 | 1,420 | 1,420 | 1,412 | 1,412 | 24,300 |
| 2022/06/06 | 1,405 | 1,418 | 1,403 | 1,417 | 33,100 |
| 2022/06/03 | 1,431 | 1,431 | 1,409 | 1,410 | 38,700 |
| 2022/06/02 | 1,422 | 1,430 | 1,417 | 1,430 | 44,900 |
| 2022/06/01 | 1,411 | 1,424 | 1,406 | 1,422 | 61,400 |
| 2022/05/31 | 1,405 | 1,416 | 1,405 | 1,411 | 46,100 |
| 2022/05/30 | 1,400 | 1,418 | 1,400 | 1,415 | 101,100 |
| 2022/05/27 | 1,386 | 1,399 | 1,382 | 1,399 | 43,800 |
| 2022/05/26 | 1,376 | 1,393 | 1,376 | 1,388 | 35,200 |
| 2022/05/25 | 1,386 | 1,389 | 1,376 | 1,378 | 61,100 |
| 2022/05/24 | 1,400 | 1,403 | 1,386 | 1,386 | 43,900 |
| 2022/05/23 | 1,408 | 1,408 | 1,392 | 1,392 | 53,500 |
| 2022/05/20 | 1,398 | 1,403 | 1,392 | 1,401 | 38,700 |
| 2022/05/19 | 1,405 | 1,414 | 1,400 | 1,403 | 42,500 |
| 2022/05/18 | 1,406 | 1,423 | 1,403 | 1,420 | 44,500 |
| 2022/05/17 | 1,412 | 1,412 | 1,399 | 1,406 | 42,400 |
| 2022/05/16 | 1,418 | 1,418 | 1,386 | 1,400 | 100,900 |
| 2022/05/13 | 1,377 | 1,405 | 1,377 | 1,405 | 66,000 |
| 2022/05/12 | 1,384 | 1,396 | 1,380 | 1,380 | 69,700 |
| 2022/05/11 | 1,380 | 1,388 | 1,377 | 1,380 | 56,400 |
| 2022/05/10 | 1,402 | 1,411 | 1,380 | 1,383 | 72,600 |
| 2022/05/09 | 1,413 | 1,419 | 1,409 | 1,414 | 42,300 |
| 2022/05/06 | 1,406 | 1,417 | 1,406 | 1,413 | 38,900 |
| 2022/05/02 | 1,393 | 1,409 | 1,389 | 1,403 | 39,900 |
| 2022/04/28 | 1,380 | 1,400 | 1,378 | 1,399 | 64,900 |
| 2022/04/27 | 1,375 | 1,388 | 1,373 | 1,385 | 90,000 |
| 2022/04/26 | 1,380 | 1,386 | 1,373 | 1,380 | 43,600 |
| 2022/04/25 | 1,370 | 1,377 | 1,363 | 1,376 | 45,900 |
| 2022/04/22 | 1,380 | 1,386 | 1,373 | 1,373 | 46,200 |
| 2022/04/21 | 1,386 | 1,395 | 1,381 | 1,383 | 44,600 |
| 2022/04/20 | 1,380 | 1,391 | 1,378 | 1,386 | 70,100 |
| 2022/04/19 | 1,372 | 1,378 | 1,362 | 1,372 | 74,300 |
| 2022/04/18 | 1,367 | 1,368 | 1,353 | 1,364 | 76,400 |
| 2022/04/15 | 1,372 | 1,380 | 1,366 | 1,368 | 63,500 |
| 2022/04/14 | 1,370 | 1,378 | 1,369 | 1,372 | 41,900 |
| 2022/04/13 | 1,370 | 1,384 | 1,366 | 1,368 | 81,000 |
| 2022/04/12 | 1,381 | 1,389 | 1,362 | 1,366 | 122,200 |
| 2022/04/11 | 1,459 | 1,462 | 1,376 | 1,381 | 263,200 |
| 2022/04/08 | 1,450 | 1,451 | 1,438 | 1,447 | 41,100 |
| 2022/04/07 | 1,440 | 1,445 | 1,430 | 1,444 | 40,700 |
| 2022/04/06 | 1,450 | 1,455 | 1,442 | 1,442 | 24,900 |
| 2022/04/05 | 1,457 | 1,461 | 1,447 | 1,452 | 34,800 |
| 2022/04/04 | 1,440 | 1,448 | 1,430 | 1,444 | 39,100 |
| 2022/04/01 | 1,444 | 1,457 | 1,437 | 1,453 | 37,500 |
| 2022/03/31 | 1,462 | 1,471 | 1,451 | 1,451 | 33,400 |
| 2022/03/30 | 1,474 | 1,474 | 1,455 | 1,472 | 36,000 |
| 2022/03/29 | 1,463 | 1,465 | 1,452 | 1,465 | 61,500 |
| 2022/03/28 | 1,466 | 1,472 | 1,459 | 1,463 | 31,100 |
| 2022/03/25 | 1,464 | 1,468 | 1,458 | 1,466 | 57,200 |
| 2022/03/24 | 1,447 | 1,457 | 1,440 | 1,454 | 41,200 |
| 2022/03/23 | 1,459 | 1,466 | 1,450 | 1,463 | 63,100 |
| 2022/03/22 | 1,451 | 1,454 | 1,441 | 1,448 | 66,600 |
| 2022/03/18 | 1,460 | 1,464 | 1,438 | 1,442 | 157,700 |
| 2022/03/17 | 1,471 | 1,471 | 1,455 | 1,460 | 70,300 |
| 2022/03/16 | 1,455 | 1,481 | 1,453 | 1,468 | 78,500 |
| 2022/03/15 | 1,459 | 1,482 | 1,456 | 1,468 | 97,100 |
| 2022/03/14 | 1,447 | 1,463 | 1,447 | 1,459 | 40,800 |
| 2022/03/11 | 1,448 | 1,464 | 1,443 | 1,453 | 49,800 |
| 2022/03/10 | 1,440 | 1,462 | 1,436 | 1,453 | 69,200 |
| 2022/03/09 | 1,422 | 1,437 | 1,417 | 1,429 | 73,300 |
| 2022/03/08 | 1,430 | 1,439 | 1,413 | 1,425 | 69,700 |
| 2022/03/07 | 1,415 | 1,463 | 1,406 | 1,452 | 105,600 |
| 2022/03/04 | 1,434 | 1,442 | 1,417 | 1,421 | 71,400 |
| 2022/03/03 | 1,459 | 1,461 | 1,439 | 1,439 | 43,000 |
| 2022/03/02 | 1,425 | 1,462 | 1,420 | 1,452 | 115,100 |
| 2022/03/01 | 1,442 | 1,447 | 1,425 | 1,433 | 70,200 |
| 2022/02/28 | 1,412 | 1,440 | 1,412 | 1,437 | 102,100 |
| 2022/02/25 | 1,420 | 1,421 | 1,391 | 1,413 | 245,600 |
| 2022/02/24 | 1,425 | 1,431 | 1,410 | 1,431 | 419,000 |
| 2022/02/22 | 1,429 | 1,443 | 1,423 | 1,431 | 124,000 |
| 2022/02/21 | 1,455 | 1,456 | 1,433 | 1,434 | 209,700 |
| 2022/02/18 | 1,484 | 1,484 | 1,456 | 1,456 | 406,000 |
| 2022/02/17 | 1,507 | 1,516 | 1,485 | 1,485 | 191,000 |
| 2022/02/16 | 1,500 | 1,503 | 1,483 | 1,492 | 112,000 |
| 2022/02/15 | 1,463 | 1,485 | 1,463 | 1,483 | 68,700 |
| 2022/02/14 | 1,460 | 1,469 | 1,454 | 1,461 | 136,400 |
| 2022/02/10 | 1,476 | 1,476 | 1,462 | 1,467 | 191,700 |
| 2022/02/09 | 1,489 | 1,489 | 1,470 | 1,470 | 80,200 |
| 2022/02/08 | 1,473 | 1,490 | 1,468 | 1,476 | 77,400 |
| 2022/02/07 | 1,489 | 1,490 | 1,469 | 1,473 | 124,700 |
| 2022/02/04 | 1,518 | 1,518 | 1,487 | 1,490 | 163,500 |
| 2022/02/03 | 1,496 | 1,510 | 1,491 | 1,501 | 119,700 |
| 2022/02/02 | 1,467 | 1,494 | 1,461 | 1,486 | 71,600 |
| 2022/02/01 | 1,460 | 1,468 | 1,453 | 1,467 | 50,400 |
| 2022/01/31 | 1,452 | 1,459 | 1,447 | 1,457 | 39,000 |
| 2022/01/28 | 1,451 | 1,460 | 1,443 | 1,451 | 69,300 |
| 2022/01/27 | 1,438 | 1,442 | 1,417 | 1,432 | 57,700 |
| 2022/01/26 | 1,460 | 1,462 | 1,440 | 1,443 | 41,400 |
| 2022/01/25 | 1,467 | 1,467 | 1,451 | 1,467 | 77,300 |
| 2022/01/24 | 1,441 | 1,468 | 1,434 | 1,463 | 136,900 |
| 2022/01/21 | 1,402 | 1,424 | 1,402 | 1,424 | 54,900 |
| 2022/01/20 | 1,410 | 1,419 | 1,403 | 1,407 | 53,800 |
| 2022/01/19 | 1,419 | 1,428 | 1,396 | 1,399 | 67,900 |
| 2022/01/18 | 1,425 | 1,435 | 1,416 | 1,420 | 61,200 |
| 2022/01/17 | 1,409 | 1,418 | 1,409 | 1,409 | 21,500 |
| 2022/01/14 | 1,423 | 1,423 | 1,408 | 1,409 | 41,800 |
| 2022/01/13 | 1,409 | 1,423 | 1,405 | 1,417 | 50,200 |
| 2022/01/12 | 1,413 | 1,425 | 1,411 | 1,420 | 42,300 |
| 2022/01/11 | 1,409 | 1,412 | 1,393 | 1,403 | 43,200 |
| 2022/01/07 | 1,407 | 1,422 | 1,406 | 1,407 | 50,600 |
| 2022/01/06 | 1,400 | 1,412 | 1,399 | 1,402 | 40,800 |
| 2022/01/05 | 1,418 | 1,418 | 1,401 | 1,401 | 58,800 |
| 2022/01/04 | 1,422 | 1,422 | 1,410 | 1,418 | 31,400 |