日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1995/12/29 2,970 2,980 2,960 2,970 17,800
1995/12/28 2,980 3,000 2,950 2,990 37,600
1995/12/27 2,900 2,990 2,900 2,980 41,900
1995/12/26 2,900 2,940 2,890 2,900 35,400
1995/12/25 2,860 2,900 2,860 2,900 13,500
1995/12/22 2,880 2,900 2,830 2,890 22,500
1995/12/21 2,850 2,890 2,830 2,880 77,100
1995/12/20 2,810 2,950 2,810 2,950 79,200
1995/12/19 2,750 2,850 2,750 2,830 26,600
1995/12/18 2,700 2,750 2,700 2,750 25,100
1995/12/15 2,660 2,720 2,660 2,700 15,200
1995/12/14 2,610 2,700 2,610 2,660 21,200
1995/12/13 2,700 2,700 2,630 2,650 24,600
1995/12/12 2,700 2,700 2,650 2,650 39,300
1995/12/11 2,700 2,730 2,640 2,680 14,300
1995/12/08 2,640 2,700 2,600 2,640 17,000
1995/12/07 2,560 2,600 2,560 2,600 36,000
1995/12/06 2,550 2,560 2,510 2,560 18,400
1995/12/05 2,550 2,550 2,510 2,550 8,000
1995/12/04 2,540 2,550 2,500 2,550 28,600
1995/12/01 2,490 2,550 2,490 2,540 27,700
1995/11/30 2,460 2,520 2,460 2,520 14,900
1995/11/29 2,450 2,520 2,450 2,500 5,500
1995/11/28 2,450 2,460 2,450 2,450 6,000
1995/11/27 2,450 2,500 2,430 2,450 10,400
1995/11/24 2,390 2,430 2,360 2,430 8,000
1995/11/22 2,430 2,430 2,350 2,350 6,200
1995/11/21 2,380 2,400 2,330 2,330 13,700
1995/11/20 2,420 2,420 2,380 2,380 23,600
1995/11/17 2,350 2,380 2,350 2,380 13,700
1995/11/16 2,330 2,400 2,330 2,350 10,700
1995/11/15 2,360 2,360 2,350 2,350 7,700
1995/11/14 2,390 2,390 2,360 2,370 35,200
1995/11/13 2,430 2,430 2,420 2,430 8,300
1995/11/10 2,440 2,450 2,430 2,450 11,900
1995/11/09 2,450 2,460 2,440 2,440 2,500
1995/11/08 2,490 2,500 2,490 2,500 9,900
1995/11/07 2,480 2,510 2,480 2,510 14,500
1995/11/06 2,500 2,500 2,470 2,500 10,000
1995/11/02 2,490 2,530 2,490 2,510 13,100
1995/11/01 2,480 2,490 2,470 2,490 13,000
1995/10/31 2,480 2,500 2,480 2,480 14,000
1995/10/30 2,490 2,490 2,440 2,470 7,400
1995/10/27 2,400 2,500 2,400 2,500 6,000
1995/10/26 2,360 2,400 2,350 2,400 32,600
1995/10/25 2,340 2,380 2,330 2,360 12,600
1995/10/24 2,400 2,400 2,330 2,330 10,300
1995/10/23 2,460 2,460 2,390 2,400 10,400
1995/10/20 2,480 2,480 2,450 2,450 4,600
1995/10/19 2,450 2,480 2,450 2,480 11,800
1995/10/18 2,470 2,470 2,430 2,430 15,800
1995/10/17 2,460 2,500 2,460 2,470 12,000
1995/10/16 2,490 2,500 2,480 2,490 41,700
1995/10/13 2,490 2,500 2,470 2,490 32,600
1995/10/12 2,470 2,520 2,440 2,500 15,000
1995/10/11 2,350 2,540 2,350 2,510 140,300
1995/10/09 2,340 2,350 2,340 2,340 33,900
1995/10/06 2,330 2,350 2,330 2,340 18,700
1995/10/05 2,330 2,380 2,330 2,350 29,100
1995/10/04 2,300 2,300 2,290 2,290 6,900
1995/10/03 2,290 2,300 2,290 2,300 5,400
1995/10/02 2,290 2,300 2,290 2,300 3,700
1995/09/29 2,300 2,300 2,290 2,300 13,900
1995/09/28 2,260 2,300 2,240 2,260 12,500
1995/09/27 2,280 2,280 2,200 2,250 10,000
1995/09/26 2,270 2,280 2,260 2,280 4,000
1995/09/25 2,300 2,300 2,260 2,280 13,200
1995/09/22 2,240 2,240 2,200 2,240 27,100
1995/09/21 2,240 2,240 2,220 2,240 11,900
1995/09/20 2,240 2,280 2,230 2,240 8,300
1995/09/19 2,220 2,240 2,200 2,230 22,400
1995/09/18 2,190 2,220 2,190 2,200 52,000
1995/09/14 2,250 2,250 2,160 2,190 5,000
1995/09/13 2,280 2,280 2,230 2,260 48,300
1995/09/12 2,260 2,280 2,260 2,270 20,100
1995/09/11 2,230 2,280 2,220 2,230 37,600
1995/09/08 2,200 2,250 2,180 2,230 24,800
1995/09/07 2,190 2,200 2,180 2,200 17,100
1995/09/06 2,200 2,230 2,190 2,190 16,400
1995/09/05 2,190 2,200 2,180 2,190 39,900
1995/09/04 2,160 2,200 2,160 2,190 44,400
1995/09/01 2,140 2,200 2,140 2,200 15,900
1995/08/31 2,110 2,130 2,100 2,130 26,700
1995/08/30 2,100 2,120 2,100 2,120 5,300
1995/08/29 2,100 2,100 2,100 2,100 2,900
1995/08/28 2,090 2,090 2,090 2,090 2,000
1995/08/25 2,080 2,150 2,080 2,090 79,300
1995/08/24 2,070 2,110 2,070 2,080 4,900
1995/08/23 2,110 2,110 2,110 2,110 1,300
1995/08/22 2,120 2,160 2,110 2,150 4,100
1995/08/21 2,200 2,200 2,150 2,160 14,100
1995/08/18 2,090 2,150 2,090 2,150 20,900
1995/08/17 2,080 2,100 2,070 2,100 39,600
1995/08/16 2,040 2,080 2,030 2,050 65,200
1995/08/15 1,990 2,010 1,970 2,010 23,100
1995/08/14 1,960 1,970 1,960 1,960 16,800
1995/08/11 1,950 1,970 1,950 1,950 6,200
1995/08/10 1,950 1,960 1,950 1,950 36,400
1995/08/09 1,960 1,960 1,950 1,950 6,400
1995/08/08 1,950 1,950 1,940 1,950 5,200
1995/08/07 1,910 1,930 1,910 1,930 5,300
1995/08/04 1,910 1,910 1,900 1,910 4,300
1995/08/03 1,900 1,920 1,900 1,900 39,800
1995/08/02 1,910 1,920 1,900 1,900 10,900
1995/08/01 1,920 1,920 1,900 1,900 24,000
1995/07/31 1,920 1,920 1,900 1,910 37,900
1995/07/28 1,920 1,920 1,920 1,920 300
1995/07/27 1,920 1,920 1,900 1,900 7,700
1995/07/26 1,920 1,920 1,880 1,900 28,400
1995/07/25 2,000 2,000 1,910 1,930 4,700
1995/07/24 2,010 2,010 1,950 1,970 8,600
1995/07/21 1,930 1,950 1,930 1,950 2,100
1995/07/20 1,900 1,920 1,900 1,920 5,400
1995/07/19 1,980 2,000 1,980 2,000 4,400
1995/07/18 1,980 2,100 1,980 2,090 11,400
1995/07/17 1,960 1,960 1,960 1,960 1,000
1995/07/14 2,000 2,000 2,000 2,000 3,300
1995/07/13 2,050 2,050 2,020 2,020 4,400
1995/07/12 2,120 2,120 2,050 2,050 21,100
1995/07/11 2,070 2,150 2,060 2,080 33,500
1995/07/10 2,070 2,100 2,070 2,100 29,600
1995/07/07 2,070 2,070 2,030 2,070 11,700
1995/07/06 2,070 2,070 2,000 2,070 10,400
1995/07/05 2,000 2,070 2,000 2,070 9,300
1995/07/04 1,980 2,000 1,980 2,000 11,600
1995/07/03 1,980 2,010 1,980 1,980 17,500
1995/06/30 2,020 2,030 2,020 2,020 9,000
1995/06/29 2,030 2,030 2,020 2,020 3,000
1995/06/28 2,000 2,000 1,990 1,990 7,000
1995/06/27 1,990 1,990 1,990 1,990 5,000
1995/06/26 1,930 1,950 1,930 1,930 6,000
1995/06/23 2,040 2,040 1,950 1,950 5,000
1995/06/22 2,090 2,090 2,050 2,050 5,000
1995/06/21 2,050 2,060 2,030 2,050 28,000
1995/06/20 2,040 2,060 2,040 2,060 27,000
1995/06/19 1,950 1,960 1,940 1,950 46,000
1995/06/16 1,910 1,910 1,900 1,900 2,000
1995/06/15 1,880 1,880 1,850 1,880 20,000
1995/06/14 1,900 1,930 1,880 1,880 9,000
1995/06/13 1,940 1,950 1,930 1,930 7,000
1995/06/12 1,930 1,930 1,930 1,930 6,000
1995/06/09 2,000 2,000 1,930 1,930 10,000
1995/06/08 1,950 2,010 1,950 2,000 13,000
1995/06/07 1,930 2,000 1,900 2,000 71,000
1995/06/06 1,880 1,940 1,880 1,930 11,000
1995/06/05 1,890 1,900 1,890 1,900 5,000
1995/06/02 1,950 1,950 1,900 1,900 23,000
1995/06/01 1,900 1,900 1,880 1,880 5,000
1995/05/31 1,880 1,890 1,880 1,880 13,000
1995/05/30 1,890 1,890 1,880 1,880 5,000
1995/05/29 1,870 1,880 1,870 1,880 6,000
1995/05/26 1,890 1,890 1,890 1,890 3,000
1995/05/25 1,910 1,910 1,870 1,870 18,000
1995/05/24 1,870 1,870 1,860 1,860 13,000
1995/05/23 1,860 1,860 1,850 1,860 8,000
1995/05/22 1,820 1,820 1,810 1,820 23,000
1995/05/19 1,810 1,820 1,810 1,820 13,000
1995/05/18 1,800 1,810 1,800 1,810 27,000
1995/05/17 1,810 1,820 1,800 1,810 35,000
1995/05/16 1,810 1,810 1,800 1,810 55,000
1995/05/15 1,810 1,810 1,810 1,810 47,000
1995/05/12 1,800 1,800 1,780 1,800 22,000
1995/05/11 1,820 1,840 1,820 1,840 18,000
1995/05/10 1,850 1,850 1,840 1,840 11,000
1995/05/09 1,880 1,920 1,880 1,920 10,000
1995/05/08 1,860 1,920 1,860 1,920 18,000
1995/05/02 1,820 1,860 1,820 1,860 10,000
1995/05/01 1,850 1,850 1,830 1,830 7,000
1995/04/28 1,860 1,860 1,850 1,850 5,000
1995/04/27 1,800 1,800 1,800 1,800 4,000
1995/04/26 1,800 1,800 1,780 1,780 8,000
1995/04/25 1,770 1,800 1,770 1,800 14,000
1995/04/24 1,820 1,820 1,800 1,800 21,000
1995/04/21 1,910 1,940 1,880 1,880 23,000
1995/04/20 1,850 1,940 1,850 1,940 23,000
1995/04/19 1,840 1,840 1,840 1,840 6,000
1995/04/18 1,830 1,840 1,830 1,840 10,000
1995/04/17 1,830 1,830 1,830 1,830 6,000
1995/04/14 1,840 1,840 1,840 1,840 10,000
1995/04/13 1,850 1,850 1,820 1,820 12,000
1995/04/12 1,800 1,820 1,800 1,820 7,000
1995/04/11 1,800 1,800 1,800 1,800 5,000
1995/04/10 1,870 1,870 1,850 1,850 4,000
1995/04/05 1,900 1,900 1,900 1,900 2,000
1995/04/04 1,900 1,930 1,900 1,930 4,000
1995/03/31 1,930 1,930 1,890 1,900 21,000
1995/03/30 1,900 1,920 1,900 1,900 13,000
1995/03/29 1,930 1,930 1,910 1,910 13,000
1995/03/28 1,800 1,900 1,800 1,900 16,000
1995/03/27 1,760 1,800 1,760 1,800 7,000
1995/03/24 1,790 1,790 1,760 1,790 12,000
1995/03/23 1,860 1,860 1,800 1,800 4,000
1995/03/22 1,880 1,890 1,880 1,890 3,000
1995/03/20 1,930 1,930 1,890 1,890 4,000
1995/03/17 1,930 1,930 1,910 1,910 8,000
1995/03/16 2,020 2,020 1,950 1,960 32,000
1995/03/15 2,000 2,010 2,000 2,010 19,000
1995/03/14 2,000 2,010 2,000 2,000 8,000
1995/03/13 1,990 2,000 1,990 1,990 10,000
1995/03/10 2,020 2,050 1,990 1,990 16,000
1995/03/09 2,050 2,050 2,050 2,050 1,000
1995/03/07 2,050 2,050 2,050 2,050 3,000
1995/03/06 2,050 2,060 2,050 2,060 4,000
1995/03/03 2,020 2,100 2,020 2,100 3,000
1995/03/02 2,150 2,170 2,090 2,100 11,000
1995/03/01 2,160 2,160 2,160 2,160 2,000
1995/02/28 2,210 2,210 2,200 2,200 4,000
1995/02/27 2,260 2,260 2,260 2,260 1,000
1995/02/24 2,400 2,400 2,360 2,360 3,000
1995/02/23 2,390 2,390 2,360 2,360 7,000
1995/02/23 1 -> 1.10 分割
1995/02/22 2,630 2,740 2,630 2,700 39,000
1995/02/21 2,580 2,590 2,550 2,550 25,000
1995/02/20 2,580 2,580 2,500 2,540 14,000
1995/02/17 2,590 2,590 2,540 2,540 5,000
1995/02/15 2,610 2,610 2,590 2,590 7,000
1995/02/14 2,610 2,620 2,610 2,610 16,000
1995/02/13 2,600 2,650 2,600 2,650 7,000
1995/02/10 2,550 2,580 2,550 2,570 6,000
1995/02/09 2,520 2,530 2,520 2,530 6,000
1995/02/08 2,510 2,540 2,500 2,510 10,000
1995/02/07 2,570 2,570 2,540 2,540 7,000
1995/02/06 2,560 2,570 2,560 2,570 4,000
1995/02/03 2,610 2,610 2,600 2,600 7,000
1995/02/02 2,700 2,700 2,650 2,650 13,000
1995/02/01 2,700 2,700 2,690 2,690 8,000
1995/01/31 2,710 2,710 2,690 2,700 23,000
1995/01/30 2,700 2,710 2,700 2,710 3,000
1995/01/27 2,820 2,820 2,690 2,690 10,000
1995/01/26 2,800 2,830 2,800 2,830 14,000
1995/01/25 2,800 2,850 2,800 2,830 8,000
1995/01/24 2,800 2,800 2,770 2,800 24,000
1995/01/23 2,810 2,830 2,780 2,780 20,000
1995/01/20 2,900 2,900 2,840 2,840 11,000
1995/01/19 2,860 2,920 2,860 2,920 11,000
1995/01/18 2,900 2,900 2,900 2,900 7,000
1995/01/17 2,900 2,900 2,850 2,900 23,000
1995/01/13 2,810 2,830 2,810 2,830 25,000
1995/01/12 2,840 2,850 2,830 2,830 4,000
1995/01/11 2,890 2,890 2,800 2,800 9,000
1995/01/10 2,850 2,870 2,820 2,820 7,000
1995/01/09 2,860 2,860 2,850 2,850 5,000
1995/01/06 2,890 2,900 2,860 2,900 25,000
1995/01/05 2,910 2,910 2,900 2,900 7,000
1995/01/04 2,930 2,950 2,930 2,950 16,000

このページの先頭へ