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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,708 | 1,708 | 1,692 | 1,697 | 46,400 |
| 2024/12/27 | 1,693 | 1,700 | 1,688 | 1,700 | 47,400 |
| 2024/12/26 | 1,680 | 1,698 | 1,680 | 1,691 | 53,700 |
| 2024/12/25 | 1,673 | 1,679 | 1,662 | 1,679 | 25,600 |
| 2024/12/24 | 1,663 | 1,679 | 1,655 | 1,677 | 33,200 |
| 2024/12/23 | 1,675 | 1,680 | 1,668 | 1,670 | 30,800 |
| 2024/12/20 | 1,684 | 1,695 | 1,673 | 1,673 | 42,000 |
| 2024/12/19 | 1,691 | 1,696 | 1,681 | 1,682 | 36,700 |
| 2024/12/18 | 1,703 | 1,706 | 1,691 | 1,692 | 23,300 |
| 2024/12/17 | 1,705 | 1,714 | 1,700 | 1,703 | 27,800 |
| 2024/12/16 | 1,706 | 1,714 | 1,706 | 1,706 | 23,200 |
| 2024/12/13 | 1,710 | 1,722 | 1,707 | 1,708 | 43,500 |
| 2024/12/12 | 1,720 | 1,725 | 1,718 | 1,721 | 34,000 |
| 2024/12/11 | 1,724 | 1,745 | 1,721 | 1,721 | 31,400 |
| 2024/12/10 | 1,750 | 1,750 | 1,723 | 1,724 | 40,700 |
| 2024/12/09 | 1,755 | 1,758 | 1,723 | 1,740 | 37,600 |
| 2024/12/06 | 1,750 | 1,759 | 1,747 | 1,752 | 19,600 |
| 2024/12/05 | 1,759 | 1,763 | 1,750 | 1,755 | 27,100 |
| 2024/12/04 | 1,785 | 1,785 | 1,759 | 1,759 | 31,200 |
| 2024/12/03 | 1,788 | 1,800 | 1,788 | 1,792 | 35,300 |
| 2024/12/02 | 1,760 | 1,784 | 1,750 | 1,777 | 38,100 |
| 2024/11/29 | 1,750 | 1,768 | 1,744 | 1,752 | 28,100 |
| 2024/11/28 | 1,754 | 1,783 | 1,747 | 1,764 | 26,800 |
| 2024/11/27 | 1,767 | 1,767 | 1,741 | 1,754 | 29,300 |
| 2024/11/26 | 1,740 | 1,762 | 1,739 | 1,759 | 30,400 |
| 2024/11/25 | 1,799 | 1,800 | 1,740 | 1,740 | 82,000 |
| 2024/11/22 | 1,794 | 1,804 | 1,788 | 1,798 | 20,700 |
| 2024/11/21 | 1,809 | 1,809 | 1,787 | 1,795 | 34,300 |
| 2024/11/20 | 1,821 | 1,825 | 1,801 | 1,809 | 28,500 |
| 2024/11/19 | 1,801 | 1,825 | 1,801 | 1,816 | 32,300 |
| 2024/11/18 | 1,817 | 1,832 | 1,805 | 1,810 | 35,900 |
| 2024/11/15 | 1,784 | 1,814 | 1,775 | 1,814 | 55,800 |
| 2024/11/14 | 1,800 | 1,835 | 1,790 | 1,795 | 79,000 |
| 2024/11/13 | 1,770 | 1,800 | 1,761 | 1,800 | 76,400 |
| 2024/11/12 | 1,748 | 1,769 | 1,740 | 1,762 | 45,600 |
| 2024/11/11 | 1,768 | 1,768 | 1,730 | 1,746 | 42,600 |
| 2024/11/08 | 1,795 | 1,799 | 1,761 | 1,767 | 63,500 |
| 2024/11/07 | 1,765 | 1,797 | 1,765 | 1,781 | 89,400 |
| 2024/11/06 | 1,750 | 1,769 | 1,740 | 1,764 | 70,400 |
| 2024/11/05 | 1,740 | 1,749 | 1,731 | 1,749 | 48,300 |
| 2024/11/01 | 1,724 | 1,743 | 1,723 | 1,738 | 55,900 |
| 2024/10/31 | 1,718 | 1,743 | 1,718 | 1,737 | 66,900 |
| 2024/10/30 | 1,720 | 1,744 | 1,714 | 1,719 | 216,700 |
| 2024/10/29 | 1,712 | 1,717 | 1,699 | 1,717 | 55,300 |
| 2024/10/28 | 1,679 | 1,708 | 1,667 | 1,707 | 41,900 |
| 2024/10/25 | 1,707 | 1,710 | 1,682 | 1,683 | 45,500 |
| 2024/10/24 | 1,685 | 1,714 | 1,685 | 1,712 | 65,800 |
| 2024/10/23 | 1,709 | 1,714 | 1,691 | 1,696 | 58,600 |
| 2024/10/22 | 1,684 | 1,705 | 1,681 | 1,705 | 74,800 |
| 2024/10/21 | 1,690 | 1,710 | 1,683 | 1,697 | 117,000 |
| 2024/10/18 | 1,685 | 1,690 | 1,667 | 1,690 | 87,200 |
| 2024/10/17 | 1,670 | 1,685 | 1,670 | 1,685 | 89,900 |
| 2024/10/16 | 1,651 | 1,675 | 1,650 | 1,667 | 83,300 |
| 2024/10/15 | 1,638 | 1,657 | 1,630 | 1,653 | 103,700 |
| 2024/10/11 | 1,618 | 1,643 | 1,618 | 1,626 | 79,800 |
| 2024/10/10 | 1,591 | 1,628 | 1,590 | 1,617 | 173,000 |
| 2024/10/09 | 1,583 | 1,592 | 1,578 | 1,578 | 133,300 |
| 2024/10/08 | 1,600 | 1,600 | 1,580 | 1,585 | 80,000 |
| 2024/10/07 | 1,597 | 1,608 | 1,593 | 1,605 | 50,200 |
| 2024/10/04 | 1,600 | 1,605 | 1,587 | 1,589 | 96,700 |
| 2024/10/03 | 1,620 | 1,620 | 1,597 | 1,600 | 84,400 |
| 2024/10/02 | 1,621 | 1,625 | 1,606 | 1,607 | 47,600 |
| 2024/10/01 | 1,615 | 1,626 | 1,606 | 1,625 | 45,500 |
| 2024/09/30 | 1,626 | 1,640 | 1,611 | 1,614 | 74,200 |
| 2024/09/27 | 1,648 | 1,649 | 1,636 | 1,646 | 41,200 |
| 2024/09/26 | 1,621 | 1,646 | 1,621 | 1,642 | 69,400 |
| 2024/09/25 | 1,626 | 1,627 | 1,616 | 1,627 | 49,000 |
| 2024/09/24 | 1,639 | 1,639 | 1,622 | 1,626 | 58,600 |
| 2024/09/20 | 1,637 | 1,643 | 1,634 | 1,639 | 46,200 |
| 2024/09/19 | 1,644 | 1,649 | 1,631 | 1,631 | 59,000 |
| 2024/09/18 | 1,645 | 1,647 | 1,632 | 1,642 | 39,900 |
| 2024/09/17 | 1,638 | 1,650 | 1,625 | 1,646 | 53,300 |
| 2024/09/13 | 1,631 | 1,639 | 1,627 | 1,638 | 39,900 |
| 2024/09/12 | 1,620 | 1,633 | 1,620 | 1,631 | 36,400 |
| 2024/09/11 | 1,658 | 1,658 | 1,610 | 1,617 | 78,500 |
| 2024/09/10 | 1,650 | 1,677 | 1,650 | 1,664 | 72,000 |
| 2024/09/09 | 1,640 | 1,660 | 1,635 | 1,660 | 89,000 |
| 2024/09/06 | 1,637 | 1,650 | 1,635 | 1,644 | 65,000 |
| 2024/09/05 | 1,639 | 1,643 | 1,626 | 1,637 | 53,700 |
| 2024/09/04 | 1,623 | 1,642 | 1,622 | 1,642 | 78,400 |
| 2024/09/03 | 1,630 | 1,640 | 1,625 | 1,639 | 52,500 |
| 2024/09/02 | 1,629 | 1,637 | 1,615 | 1,623 | 71,100 |
| 2024/08/30 | 1,634 | 1,639 | 1,621 | 1,635 | 77,500 |
| 2024/08/29 | 1,680 | 1,680 | 1,631 | 1,634 | 375,600 |
| 2024/08/28 | 1,688 | 1,696 | 1,682 | 1,682 | 574,200 |
| 2024/08/27 | 1,686 | 1,694 | 1,685 | 1,694 | 125,000 |
| 2024/08/26 | 1,682 | 1,687 | 1,677 | 1,687 | 99,100 |
| 2024/08/23 | 1,679 | 1,685 | 1,677 | 1,682 | 60,600 |
| 2024/08/22 | 1,670 | 1,686 | 1,670 | 1,685 | 56,400 |
| 2024/08/21 | 1,696 | 1,698 | 1,672 | 1,673 | 79,800 |
| 2024/08/20 | 1,668 | 1,694 | 1,659 | 1,685 | 118,200 |
| 2024/08/19 | 1,646 | 1,673 | 1,637 | 1,656 | 120,300 |
| 2024/08/16 | 1,665 | 1,666 | 1,644 | 1,646 | 105,000 |
| 2024/08/15 | 1,670 | 1,673 | 1,653 | 1,653 | 73,000 |
| 2024/08/14 | 1,663 | 1,673 | 1,650 | 1,672 | 40,400 |
| 2024/08/13 | 1,660 | 1,661 | 1,641 | 1,661 | 47,200 |
| 2024/08/09 | 1,664 | 1,674 | 1,641 | 1,653 | 68,100 |
| 2024/08/08 | 1,632 | 1,657 | 1,632 | 1,641 | 53,700 |
| 2024/08/07 | 1,624 | 1,659 | 1,620 | 1,640 | 55,000 |
| 2024/08/06 | 1,614 | 1,648 | 1,603 | 1,643 | 125,000 |
| 2024/08/05 | 1,600 | 1,629 | 1,525 | 1,541 | 164,600 |
| 2024/08/02 | 1,650 | 1,650 | 1,627 | 1,630 | 122,300 |
| 2024/08/01 | 1,675 | 1,677 | 1,656 | 1,667 | 86,500 |
| 2024/07/31 | 1,667 | 1,696 | 1,667 | 1,696 | 45,100 |
| 2024/07/30 | 1,670 | 1,674 | 1,665 | 1,674 | 50,200 |
| 2024/07/29 | 1,654 | 1,670 | 1,646 | 1,670 | 73,000 |
| 2024/07/26 | 1,659 | 1,660 | 1,633 | 1,642 | 113,600 |
| 2024/07/25 | 1,641 | 1,653 | 1,636 | 1,648 | 107,900 |
| 2024/07/24 | 1,665 | 1,665 | 1,641 | 1,644 | 133,700 |
| 2024/07/23 | 1,665 | 1,672 | 1,662 | 1,665 | 60,500 |
| 2024/07/22 | 1,663 | 1,679 | 1,660 | 1,668 | 90,100 |
| 2024/07/19 | 1,696 | 1,696 | 1,658 | 1,670 | 156,400 |
| 2024/07/18 | 1,709 | 1,711 | 1,700 | 1,700 | 42,900 |
| 2024/07/17 | 1,699 | 1,706 | 1,691 | 1,705 | 57,000 |
| 2024/07/16 | 1,688 | 1,696 | 1,683 | 1,688 | 71,200 |
| 2024/07/12 | 1,714 | 1,727 | 1,678 | 1,684 | 117,500 |
| 2024/07/11 | 1,653 | 1,723 | 1,651 | 1,717 | 186,400 |
| 2024/07/10 | 1,730 | 1,730 | 1,703 | 1,710 | 119,300 |
| 2024/07/09 | 1,705 | 1,721 | 1,705 | 1,719 | 52,000 |
| 2024/07/08 | 1,750 | 1,752 | 1,703 | 1,705 | 142,500 |
| 2024/07/05 | 1,710 | 1,720 | 1,709 | 1,720 | 39,300 |
| 2024/07/04 | 1,700 | 1,706 | 1,695 | 1,706 | 28,800 |
| 2024/07/03 | 1,693 | 1,703 | 1,693 | 1,696 | 28,600 |
| 2024/07/02 | 1,691 | 1,700 | 1,690 | 1,693 | 41,400 |
| 2024/07/01 | 1,709 | 1,709 | 1,688 | 1,691 | 41,300 |
| 2024/06/28 | 1,717 | 1,717 | 1,693 | 1,698 | 46,400 |
| 2024/06/27 | 1,722 | 1,725 | 1,709 | 1,721 | 44,300 |
| 2024/06/26 | 1,710 | 1,723 | 1,705 | 1,721 | 48,900 |
| 2024/06/25 | 1,698 | 1,720 | 1,697 | 1,708 | 54,200 |
| 2024/06/24 | 1,675 | 1,689 | 1,665 | 1,686 | 49,300 |
| 2024/06/21 | 1,662 | 1,680 | 1,661 | 1,663 | 67,700 |
| 2024/06/20 | 1,680 | 1,690 | 1,657 | 1,662 | 87,400 |
| 2024/06/19 | 1,748 | 1,749 | 1,700 | 1,704 | 80,200 |
| 2024/06/18 | 1,719 | 1,741 | 1,718 | 1,737 | 58,100 |
| 2024/06/17 | 1,716 | 1,727 | 1,704 | 1,718 | 67,900 |
| 2024/06/14 | 1,673 | 1,714 | 1,671 | 1,711 | 143,100 |
| 2024/06/13 | 1,673 | 1,673 | 1,654 | 1,659 | 47,500 |
| 2024/06/12 | 1,665 | 1,678 | 1,665 | 1,673 | 51,800 |
| 2024/06/11 | 1,643 | 1,660 | 1,641 | 1,660 | 93,900 |
| 2024/06/10 | 1,640 | 1,644 | 1,635 | 1,641 | 56,300 |
| 2024/06/07 | 1,635 | 1,642 | 1,633 | 1,640 | 71,900 |
| 2024/06/06 | 1,629 | 1,640 | 1,626 | 1,635 | 78,500 |
| 2024/06/05 | 1,611 | 1,634 | 1,606 | 1,628 | 71,500 |
| 2024/06/04 | 1,594 | 1,610 | 1,588 | 1,610 | 54,300 |
| 2024/06/03 | 1,588 | 1,594 | 1,581 | 1,589 | 46,000 |
| 2024/05/31 | 1,574 | 1,580 | 1,572 | 1,580 | 37,400 |
| 2024/05/30 | 1,555 | 1,569 | 1,552 | 1,569 | 36,100 |
| 2024/05/29 | 1,554 | 1,558 | 1,550 | 1,555 | 26,800 |
| 2024/05/28 | 1,560 | 1,560 | 1,551 | 1,554 | 20,900 |
| 2024/05/27 | 1,565 | 1,568 | 1,558 | 1,560 | 28,000 |
| 2024/05/24 | 1,559 | 1,565 | 1,554 | 1,564 | 21,300 |
| 2024/05/23 | 1,566 | 1,566 | 1,559 | 1,563 | 19,200 |
| 2024/05/22 | 1,560 | 1,568 | 1,558 | 1,567 | 43,700 |
| 2024/05/21 | 1,566 | 1,567 | 1,552 | 1,557 | 28,100 |
| 2024/05/20 | 1,560 | 1,568 | 1,557 | 1,564 | 44,600 |
| 2024/05/17 | 1,550 | 1,555 | 1,548 | 1,553 | 34,900 |
| 2024/05/16 | 1,545 | 1,549 | 1,540 | 1,549 | 25,900 |
| 2024/05/15 | 1,543 | 1,543 | 1,533 | 1,542 | 25,300 |
| 2024/05/14 | 1,541 | 1,541 | 1,532 | 1,536 | 31,200 |
| 2024/05/13 | 1,541 | 1,543 | 1,534 | 1,541 | 42,600 |
| 2024/05/10 | 1,546 | 1,546 | 1,538 | 1,540 | 30,700 |
| 2024/05/09 | 1,543 | 1,544 | 1,536 | 1,544 | 18,000 |
| 2024/05/08 | 1,535 | 1,543 | 1,533 | 1,535 | 20,100 |
| 2024/05/07 | 1,544 | 1,544 | 1,532 | 1,534 | 16,100 |
| 2024/05/02 | 1,540 | 1,542 | 1,531 | 1,533 | 15,300 |
| 2024/05/01 | 1,545 | 1,551 | 1,535 | 1,535 | 31,200 |
| 2024/04/30 | 1,540 | 1,546 | 1,534 | 1,545 | 42,100 |
| 2024/04/26 | 1,520 | 1,532 | 1,518 | 1,532 | 29,900 |
| 2024/04/25 | 1,530 | 1,530 | 1,521 | 1,522 | 23,200 |
| 2024/04/24 | 1,529 | 1,529 | 1,519 | 1,524 | 26,700 |
| 2024/04/23 | 1,535 | 1,538 | 1,525 | 1,529 | 24,600 |
| 2024/04/22 | 1,520 | 1,536 | 1,518 | 1,531 | 56,200 |
| 2024/04/19 | 1,507 | 1,519 | 1,495 | 1,516 | 156,400 |
| 2024/04/18 | 1,501 | 1,508 | 1,498 | 1,498 | 42,300 |
| 2024/04/17 | 1,506 | 1,506 | 1,487 | 1,496 | 109,200 |
| 2024/04/16 | 1,523 | 1,523 | 1,502 | 1,502 | 68,300 |
| 2024/04/15 | 1,518 | 1,526 | 1,513 | 1,520 | 48,900 |
| 2024/04/12 | 1,540 | 1,543 | 1,522 | 1,523 | 65,600 |
| 2024/04/11 | 1,580 | 1,585 | 1,525 | 1,530 | 212,600 |
| 2024/04/10 | 1,537 | 1,540 | 1,533 | 1,540 | 53,900 |
| 2024/04/09 | 1,530 | 1,538 | 1,527 | 1,537 | 45,500 |
| 2024/04/08 | 1,523 | 1,530 | 1,522 | 1,528 | 32,400 |
| 2024/04/05 | 1,517 | 1,524 | 1,514 | 1,522 | 41,500 |
| 2024/04/04 | 1,524 | 1,524 | 1,514 | 1,521 | 36,200 |
| 2024/04/03 | 1,518 | 1,524 | 1,514 | 1,524 | 37,000 |
| 2024/04/02 | 1,521 | 1,521 | 1,510 | 1,516 | 39,900 |
| 2024/04/01 | 1,530 | 1,530 | 1,519 | 1,521 | 34,900 |
| 2024/03/29 | 1,518 | 1,525 | 1,516 | 1,525 | 34,300 |
| 2024/03/28 | 1,510 | 1,519 | 1,507 | 1,513 | 48,200 |
| 2024/03/27 | 1,501 | 1,509 | 1,498 | 1,506 | 59,600 |
| 2024/03/26 | 1,506 | 1,506 | 1,495 | 1,495 | 110,200 |
| 2024/03/25 | 1,520 | 1,521 | 1,502 | 1,502 | 104,300 |
| 2024/03/22 | 1,530 | 1,532 | 1,519 | 1,530 | 49,500 |
| 2024/03/21 | 1,538 | 1,544 | 1,527 | 1,527 | 52,100 |
| 2024/03/19 | 1,542 | 1,544 | 1,534 | 1,537 | 28,500 |
| 2024/03/18 | 1,540 | 1,542 | 1,532 | 1,539 | 22,900 |
| 2024/03/15 | 1,541 | 1,543 | 1,536 | 1,536 | 31,400 |
| 2024/03/14 | 1,527 | 1,545 | 1,527 | 1,541 | 29,800 |
| 2024/03/13 | 1,548 | 1,549 | 1,526 | 1,527 | 33,900 |
| 2024/03/12 | 1,542 | 1,542 | 1,528 | 1,540 | 43,400 |
| 2024/03/11 | 1,549 | 1,549 | 1,531 | 1,538 | 48,000 |
| 2024/03/08 | 1,543 | 1,555 | 1,536 | 1,548 | 74,400 |
| 2024/03/07 | 1,538 | 1,545 | 1,533 | 1,535 | 36,300 |
| 2024/03/06 | 1,528 | 1,543 | 1,527 | 1,535 | 42,300 |
| 2024/03/05 | 1,537 | 1,540 | 1,523 | 1,530 | 58,400 |
| 2024/03/04 | 1,547 | 1,554 | 1,536 | 1,546 | 98,800 |
| 2024/03/01 | 1,557 | 1,561 | 1,545 | 1,545 | 74,800 |
| 2024/02/29 | 1,572 | 1,575 | 1,547 | 1,567 | 96,600 |
| 2024/02/28 | 1,594 | 1,604 | 1,568 | 1,574 | 330,200 |
| 2024/02/27 | 1,645 | 1,648 | 1,630 | 1,630 | 547,500 |
| 2024/02/26 | 1,641 | 1,650 | 1,635 | 1,645 | 168,800 |
| 2024/02/22 | 1,635 | 1,637 | 1,627 | 1,634 | 105,100 |
| 2024/02/21 | 1,631 | 1,632 | 1,618 | 1,631 | 65,000 |
| 2024/02/20 | 1,630 | 1,642 | 1,630 | 1,631 | 64,400 |
| 2024/02/19 | 1,606 | 1,634 | 1,605 | 1,630 | 74,200 |
| 2024/02/16 | 1,600 | 1,605 | 1,597 | 1,597 | 57,900 |
| 2024/02/15 | 1,600 | 1,606 | 1,592 | 1,592 | 50,600 |
| 2024/02/14 | 1,608 | 1,620 | 1,591 | 1,600 | 111,300 |
| 2024/02/13 | 1,615 | 1,628 | 1,606 | 1,624 | 89,100 |
| 2024/02/09 | 1,598 | 1,620 | 1,589 | 1,597 | 101,300 |
| 2024/02/08 | 1,581 | 1,627 | 1,581 | 1,598 | 284,000 |
| 2024/02/07 | 1,570 | 1,619 | 1,569 | 1,613 | 400,500 |
| 2024/02/06 | 1,532 | 1,540 | 1,526 | 1,537 | 126,600 |
| 2024/02/05 | 1,532 | 1,540 | 1,530 | 1,530 | 75,800 |
| 2024/02/02 | 1,531 | 1,532 | 1,524 | 1,529 | 52,700 |
| 2024/02/01 | 1,521 | 1,529 | 1,517 | 1,525 | 118,700 |
| 2024/01/31 | 1,527 | 1,527 | 1,518 | 1,521 | 95,000 |
| 2024/01/30 | 1,520 | 1,527 | 1,513 | 1,517 | 117,800 |
| 2024/01/29 | 1,534 | 1,534 | 1,516 | 1,518 | 172,600 |
| 2024/01/26 | 1,537 | 1,537 | 1,523 | 1,524 | 143,100 |
| 2024/01/25 | 1,538 | 1,539 | 1,531 | 1,535 | 89,800 |
| 2024/01/24 | 1,539 | 1,542 | 1,530 | 1,533 | 86,000 |
| 2024/01/23 | 1,548 | 1,549 | 1,539 | 1,539 | 83,500 |
| 2024/01/22 | 1,550 | 1,550 | 1,543 | 1,543 | 112,900 |
| 2024/01/19 | 1,545 | 1,548 | 1,537 | 1,545 | 93,000 |
| 2024/01/18 | 1,543 | 1,544 | 1,533 | 1,538 | 73,100 |
| 2024/01/17 | 1,543 | 1,554 | 1,537 | 1,538 | 79,100 |
| 2024/01/16 | 1,562 | 1,562 | 1,534 | 1,539 | 112,100 |
| 2024/01/15 | 1,538 | 1,553 | 1,538 | 1,546 | 104,900 |
| 2024/01/12 | 1,561 | 1,565 | 1,537 | 1,537 | 117,400 |
| 2024/01/11 | 1,563 | 1,573 | 1,553 | 1,569 | 81,600 |
| 2024/01/10 | 1,572 | 1,578 | 1,565 | 1,571 | 77,000 |
| 2024/01/09 | 1,541 | 1,567 | 1,541 | 1,565 | 112,300 |
| 2024/01/05 | 1,530 | 1,538 | 1,530 | 1,533 | 56,900 |
| 2024/01/04 | 1,527 | 1,534 | 1,521 | 1,530 | 70,600 |