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
1998/12/30 2,815 2,940 2,810 2,940 4,100
1998/12/29 2,810 2,860 2,810 2,860 1,800
1998/12/28 2,820 2,890 2,820 2,850 5,300
1998/12/25 2,810 2,860 2,810 2,820 6,800
1998/12/24 2,820 2,860 2,810 2,810 9,500
1998/12/22 2,935 2,950 2,900 2,900 12,700
1998/12/21 2,910 2,990 2,910 2,935 17,500
1998/12/18 2,805 2,940 2,805 2,910 12,200
1998/12/17 2,800 2,845 2,800 2,800 13,400
1998/12/16 2,880 2,880 2,800 2,800 17,300
1998/12/15 2,800 2,825 2,800 2,800 25,500
1998/12/14 2,860 2,860 2,840 2,840 15,100
1998/12/11 2,980 2,980 2,860 2,890 18,600
1998/12/10 3,020 3,020 2,900 2,940 15,200
1998/12/09 2,930 2,940 2,900 2,940 18,500
1998/12/08 2,970 2,970 2,940 2,945 8,200
1998/12/07 2,850 2,970 2,850 2,970 5,100
1998/12/04 2,860 2,885 2,860 2,875 6,700
1998/12/03 2,905 2,935 2,865 2,910 11,700
1998/12/02 2,920 2,940 2,905 2,940 15,000
1998/12/01 2,910 2,930 2,910 2,920 11,400
1998/11/30 3,030 3,030 2,975 2,975 10,100
1998/11/27 3,020 3,030 2,980 3,010 10,200
1998/11/26 3,060 3,070 2,970 3,020 74,800
1998/11/25 3,070 3,110 3,050 3,110 59,700
1998/11/24 3,100 3,140 3,050 3,100 51,300
1998/11/20 2,960 3,010 2,960 3,000 46,500
1998/11/19 2,970 2,985 2,940 2,940 62,100
1998/11/18 2,950 2,980 2,940 2,950 38,500
1998/11/17 2,970 2,970 2,940 2,940 48,000
1998/11/16 2,930 2,950 2,930 2,940 11,000
1998/11/13 2,880 2,920 2,880 2,920 29,700
1998/11/12 2,860 2,920 2,860 2,880 48,900
1998/11/11 2,880 2,920 2,865 2,900 11,100
1998/11/10 2,840 2,890 2,840 2,855 15,600
1998/11/09 2,980 2,980 2,935 2,960 4,400
1998/11/06 3,040 3,040 2,955 2,990 29,100
1998/11/05 3,020 3,020 2,990 2,990 46,000
1998/11/04 2,980 3,020 2,980 3,010 46,800
1998/11/02 2,910 2,960 2,910 2,950 12,400
1998/10/30 2,920 2,980 2,900 2,930 40,700
1998/10/29 2,920 2,960 2,890 2,915 18,900
1998/10/28 2,895 2,960 2,895 2,960 14,600
1998/10/27 2,870 2,940 2,870 2,935 11,800
1998/10/26 2,920 2,950 2,920 2,940 24,400
1998/10/23 2,900 2,950 2,885 2,890 7,100
1998/10/22 2,950 2,960 2,840 2,840 40,200
1998/10/21 2,940 2,980 2,885 2,910 33,300
1998/10/20 2,895 2,970 2,845 2,970 83,600
1998/10/19 2,770 2,890 2,765 2,890 62,200
1998/10/16 2,650 2,800 2,600 2,740 151,600
1998/10/15 2,660 2,660 2,580 2,600 28,700
1998/10/14 2,510 2,550 2,510 2,525 7,000
1998/10/13 2,600 2,600 2,500 2,510 17,600
1998/10/12 2,545 2,675 2,545 2,600 28,200
1998/10/09 2,580 2,600 2,540 2,585 32,700
1998/10/08 2,520 2,555 2,490 2,540 20,400
1998/10/07 2,495 2,540 2,495 2,500 22,700
1998/10/06 2,505 2,625 2,490 2,500 11,100
1998/10/05 2,505 2,505 2,475 2,490 14,500
1998/10/02 2,665 2,665 2,495 2,495 23,200
1998/10/01 2,690 2,760 2,500 2,505 5,600
1998/09/30 2,725 2,840 2,720 2,800 17,800
1998/09/29 2,700 2,735 2,580 2,735 10,500
1998/09/28 2,600 2,700 2,595 2,690 6,600
1998/09/25 2,645 2,645 2,600 2,600 4,100
1998/09/24 2,625 2,640 2,600 2,640 6,900
1998/09/22 2,715 2,715 2,575 2,600 4,900
1998/09/21 2,655 2,705 2,650 2,700 10,400
1998/09/18 2,695 2,710 2,655 2,660 14,300
1998/09/17 2,695 2,700 2,685 2,695 17,500
1998/09/16 2,590 2,735 2,590 2,700 29,400
1998/09/14 2,550 2,580 2,530 2,550 77,500
1998/09/11 2,580 2,580 2,520 2,525 54,500
1998/09/10 2,585 2,620 2,565 2,565 24,300
1998/09/09 2,600 2,615 2,515 2,540 9,900
1998/09/08 2,630 2,635 2,600 2,600 18,900
1998/09/07 2,645 2,650 2,625 2,635 19,600
1998/09/04 2,680 2,685 2,625 2,650 48,600
1998/09/03 2,700 2,710 2,690 2,695 42,400
1998/09/02 2,760 2,760 2,705 2,705 13,600
1998/09/01 2,640 2,740 2,640 2,720 13,500
1998/08/31 2,760 2,800 2,760 2,775 47,700
1998/08/28 2,680 2,805 2,680 2,800 15,700
1998/08/27 2,940 2,970 2,905 2,960 53,100
1998/08/26 2,900 2,955 2,900 2,940 35,700
1998/08/25 2,890 2,910 2,870 2,900 55,700
1998/08/24 2,805 2,890 2,805 2,890 7,200
1998/08/21 2,750 2,800 2,735 2,800 18,500
1998/08/20 2,780 2,780 2,780 2,780 5,300
1998/08/19 2,770 2,850 2,750 2,785 5,900
1998/08/18 2,800 2,800 2,715 2,730 7,800
1998/08/17 2,735 2,735 2,705 2,720 19,600
1998/08/14 2,740 2,775 2,735 2,770 14,100
1998/08/13 2,765 2,800 2,765 2,775 25,000
1998/08/12 2,830 2,835 2,790 2,800 86,900
1998/08/11 2,910 2,910 2,870 2,870 8,000
1998/08/10 2,950 2,950 2,900 2,905 68,800
1998/08/07 2,850 2,940 2,850 2,940 17,100
1998/08/06 2,880 2,900 2,865 2,890 39,100
1998/08/05 2,900 2,910 2,865 2,865 11,100
1998/08/04 2,920 2,965 2,920 2,955 16,800
1998/08/03 2,900 2,965 2,900 2,965 14,100
1998/07/31 2,950 2,990 2,940 2,980 13,200
1998/07/30 2,870 2,950 2,870 2,950 6,500
1998/07/29 2,850 2,945 2,850 2,920 39,200
1998/07/28 2,835 2,905 2,835 2,905 9,000
1998/07/27 3,000 3,050 2,830 2,905 33,500
1998/07/24 2,885 3,050 2,875 3,050 33,700
1998/07/23 2,850 2,920 2,810 2,895 28,200
1998/07/22 2,850 2,880 2,810 2,850 39,100
1998/07/21 2,870 2,880 2,830 2,835 8,800
1998/07/17 2,800 2,840 2,800 2,830 7,800
1998/07/16 2,800 2,850 2,785 2,800 27,100
1998/07/15 2,870 2,870 2,785 2,785 26,800
1998/07/14 2,800 2,810 2,780 2,800 23,900
1998/07/13 2,700 2,800 2,700 2,800 17,300
1998/07/10 2,880 2,880 2,760 2,760 15,000
1998/07/09 2,855 2,855 2,770 2,800 6,400
1998/07/08 2,865 2,880 2,850 2,880 51,900
1998/07/07 2,750 2,870 2,740 2,865 58,900
1998/07/06 2,735 2,750 2,730 2,750 20,500
1998/07/03 2,750 2,775 2,735 2,750 51,000
1998/07/02 2,755 2,870 2,725 2,780 51,400
1998/07/01 2,680 2,700 2,620 2,675 33,400
1998/06/30 2,505 2,675 2,505 2,600 25,400
1998/06/29 2,450 2,500 2,450 2,500 16,600
1998/06/26 2,400 2,440 2,395 2,435 23,000
1998/06/25 2,405 2,405 2,380 2,385 24,200
1998/06/24 2,405 2,450 2,400 2,400 25,200
1998/06/23 2,450 2,450 2,370 2,400 24,100
1998/06/22 2,535 2,535 2,450 2,450 3,200
1998/06/19 2,520 2,520 2,490 2,515 26,500
1998/06/18 2,550 2,550 2,500 2,520 26,000
1998/06/17 2,420 2,490 2,380 2,440 33,200
1998/06/16 2,410 2,410 2,370 2,380 20,000
1998/06/15 2,350 2,490 2,315 2,385 21,400
1998/06/12 2,300 2,360 2,280 2,355 56,000
1998/06/11 2,390 2,400 2,250 2,335 69,800
1998/06/10 2,535 2,540 2,430 2,440 61,500
1998/06/09 2,575 2,590 2,530 2,535 33,800
1998/06/08 2,635 2,640 2,565 2,575 11,800
1998/06/05 2,670 2,670 2,645 2,650 33,800
1998/06/04 2,685 2,690 2,665 2,680 35,100
1998/06/03 2,700 2,700 2,675 2,680 15,000
1998/06/02 2,690 2,700 2,670 2,695 10,800
1998/06/01 2,735 2,740 2,690 2,690 27,600
1998/05/29 2,740 2,740 2,695 2,695 23,800
1998/05/28 2,750 2,750 2,700 2,740 47,000
1998/05/27 2,790 2,840 2,755 2,755 6,900
1998/05/26 2,730 2,795 2,730 2,750 14,600
1998/05/25 2,750 2,750 2,730 2,730 23,300
1998/05/22 2,800 2,800 2,740 2,745 30,700
1998/05/21 2,790 2,800 2,750 2,760 21,900
1998/05/20 2,855 2,860 2,815 2,820 40,600
1998/05/19 2,800 2,840 2,790 2,815 14,200
1998/05/18 2,740 2,800 2,730 2,765 26,600
1998/05/15 2,790 2,855 2,790 2,800 8,000
1998/05/14 2,800 2,860 2,750 2,830 19,900
1998/05/13 2,790 2,790 2,735 2,760 36,900
1998/05/12 2,850 2,850 2,830 2,830 17,900
1998/05/11 2,900 2,900 2,820 2,850 9,200
1998/05/08 2,870 2,900 2,870 2,900 7,200
1998/05/07 2,875 2,950 2,860 2,950 33,200
1998/05/06 2,975 2,975 2,920 2,955 43,900
1998/05/01 2,870 2,945 2,830 2,935 34,800
1998/04/30 2,760 2,830 2,760 2,830 13,200
1998/04/28 2,755 2,810 2,750 2,760 26,700
1998/04/27 2,790 2,790 2,760 2,780 21,400
1998/04/24 2,770 2,830 2,765 2,790 44,200
1998/04/23 2,850 2,900 2,810 2,810 25,600
1998/04/22 2,815 2,820 2,760 2,820 73,100
1998/04/21 2,815 2,880 2,815 2,880 41,500
1998/04/20 2,810 2,860 2,810 2,815 23,900
1998/04/17 2,820 2,840 2,730 2,800 87,200
1998/04/16 2,910 2,925 2,870 2,870 40,100
1998/04/15 2,925 2,950 2,900 2,900 49,300
1998/04/14 2,960 2,985 2,940 2,980 121,700
1998/04/13 3,130 3,130 2,920 2,960 81,700
1998/04/10 3,130 3,130 3,060 3,090 16,700
1998/04/09 3,020 3,090 3,020 3,090 23,200
1998/04/08 2,950 3,070 2,950 3,020 12,500
1998/04/07 2,980 2,980 2,860 2,940 90,200
1998/04/06 3,010 3,020 2,970 2,980 11,300
1998/04/03 3,090 3,090 2,970 2,980 37,900
1998/04/02 3,080 3,100 3,050 3,100 22,800
1998/04/01 3,050 3,140 3,050 3,080 51,100
1998/03/31 3,050 3,070 3,010 3,010 62,200
1998/03/30 3,190 3,200 3,030 3,050 38,000
1998/03/27 3,250 3,280 3,210 3,240 48,100
1998/03/26 3,200 3,220 3,190 3,220 36,400
1998/03/25 3,200 3,230 3,180 3,200 30,200
1998/03/24 3,210 3,220 3,180 3,200 39,100
1998/03/23 3,140 3,220 3,140 3,210 29,500
1998/03/20 3,190 3,230 3,180 3,190 14,200
1998/03/19 3,200 3,310 3,200 3,300 43,800
1998/03/18 3,300 3,310 3,280 3,300 31,800
1998/03/17 3,210 3,320 3,200 3,280 28,000
1998/03/16 3,280 3,280 3,200 3,220 5,500
1998/03/13 3,170 3,280 3,170 3,250 23,200
1998/03/12 3,220 3,240 3,190 3,190 40,600
1998/03/11 3,300 3,300 3,210 3,250 28,100
1998/03/10 3,280 3,290 3,210 3,290 9,200
1998/03/09 3,220 3,260 3,200 3,200 16,800
1998/03/06 3,270 3,280 3,210 3,210 13,900
1998/03/05 3,300 3,300 3,280 3,290 17,700
1998/03/04 3,310 3,370 3,310 3,350 13,200
1998/03/03 3,300 3,360 3,300 3,360 11,700
1998/03/02 3,350 3,380 3,340 3,370 8,900
1998/02/27 3,330 3,380 3,300 3,360 24,900
1998/02/26 3,200 3,340 3,200 3,330 43,800
1998/02/25 3,130 3,250 3,130 3,210 20,700
1998/02/24 3,250 3,250 3,150 3,170 31,800
1998/02/24 1 -> 1.10 分割
1998/02/23 3,490 3,540 3,460 3,500 62,400
1998/02/20 3,400 3,460 3,400 3,450 24,400
1998/02/19 3,460 3,460 3,400 3,400 18,800
1998/02/18 3,450 3,460 3,400 3,400 39,600
1998/02/17 3,460 3,470 3,400 3,440 60,400
1998/02/16 3,400 3,470 3,400 3,460 24,200
1998/02/13 3,350 3,400 3,340 3,400 27,200
1998/02/12 3,510 3,520 3,250 3,340 193,000
1998/02/10 3,550 3,560 3,530 3,540 56,900
1998/02/09 3,400 3,500 3,390 3,500 18,300
1998/02/06 3,390 3,400 3,350 3,350 30,000
1998/02/05 3,480 3,500 3,340 3,350 63,200
1998/02/04 3,530 3,540 3,450 3,480 15,800
1998/02/03 3,600 3,630 3,530 3,580 13,400
1998/02/02 3,580 3,640 3,570 3,620 21,900
1998/01/30 3,560 3,600 3,550 3,590 72,300
1998/01/29 3,570 3,600 3,550 3,560 29,200
1998/01/28 3,570 3,570 3,520 3,550 15,100
1998/01/27 3,570 3,570 3,500 3,520 17,000
1998/01/26 3,530 3,600 3,500 3,580 33,900
1998/01/23 3,500 3,540 3,420 3,540 34,200
1998/01/22 3,550 3,550 3,510 3,550 22,800
1998/01/21 3,600 3,630 3,500 3,590 77,300
1998/01/20 3,340 3,380 3,330 3,350 57,800
1998/01/19 3,330 3,340 3,210 3,290 10,000
1998/01/16 3,150 3,240 3,150 3,240 22,600
1998/01/14 3,250 3,250 3,140 3,150 22,900
1998/01/13 3,200 3,220 3,190 3,200 66,900
1998/01/12 3,160 3,200 3,160 3,200 7,100
1998/01/09 3,200 3,200 3,130 3,200 9,300
1998/01/08 3,220 3,290 3,200 3,200 31,400
1998/01/07 3,200 3,280 3,160 3,220 8,300
1998/01/06 3,380 3,380 3,120 3,200 7,100
1998/01/05 3,360 3,360 3,250 3,280 1,700

このページの先頭へ