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
2000/12/29 2,130 2,130 2,055 2,055 2,400
2000/12/28 2,140 2,140 2,105 2,130 7,300
2000/12/27 2,060 2,100 2,060 2,100 6,400
2000/12/26 2,080 2,100 2,060 2,095 17,700
2000/12/25 2,100 2,100 2,065 2,095 5,500
2000/12/22 2,110 2,110 2,050 2,050 14,800
2000/12/21 2,020 2,110 2,000 2,110 39,400
2000/12/20 2,035 2,065 2,020 2,020 30,300
2000/12/19 2,180 2,180 2,100 2,100 9,300
2000/12/18 2,120 2,180 2,120 2,180 7,000
2000/12/15 2,150 2,150 2,120 2,120 22,800
2000/12/14 2,245 2,250 2,200 2,200 8,300
2000/12/13 2,230 2,240 2,200 2,200 31,200
2000/12/12 2,300 2,305 2,235 2,240 21,300
2000/12/11 2,265 2,270 2,255 2,260 7,500
2000/12/08 2,340 2,340 2,240 2,245 24,600
2000/12/07 2,240 2,300 2,220 2,300 4,000
2000/12/06 2,265 2,290 2,250 2,250 4,100
2000/12/05 2,315 2,315 2,260 2,260 6,100
2000/12/04 2,320 2,340 2,290 2,315 11,800
2000/12/01 2,290 2,400 2,290 2,355 44,600
2000/11/30 2,280 2,330 2,280 2,330 30,300
2000/11/29 2,230 2,270 2,210 2,270 14,800
2000/11/28 2,230 2,260 2,230 2,250 32,200
2000/11/27 2,240 2,240 2,220 2,230 7,400
2000/11/24 2,250 2,250 2,200 2,220 13,900
2000/11/22 2,200 2,245 2,200 2,210 4,800
2000/11/21 2,235 2,245 2,200 2,245 15,600
2000/11/20 2,220 2,290 2,220 2,220 7,400
2000/11/17 2,255 2,295 2,255 2,260 3,200
2000/11/16 2,265 2,305 2,260 2,265 4,600
2000/11/15 2,300 2,335 2,255 2,255 3,100
2000/11/14 2,250 2,320 2,250 2,310 9,100
2000/11/13 2,290 2,325 2,290 2,325 8,200
2000/11/10 2,340 2,370 2,300 2,330 40,100
2000/11/09 2,275 2,340 2,250 2,305 18,900
2000/11/08 2,290 2,320 2,250 2,295 5,000
2000/11/07 2,350 2,350 2,300 2,305 14,800
2000/11/06 2,280 2,325 2,280 2,320 10,100
2000/11/02 2,220 2,290 2,220 2,280 7,500
2000/11/01 2,200 2,290 2,200 2,290 16,300
2000/10/31 2,230 2,235 2,200 2,230 21,700
2000/10/30 2,240 2,270 2,240 2,255 10,500
2000/10/27 2,210 2,290 2,210 2,270 6,500
2000/10/26 2,250 2,300 2,250 2,295 14,900
2000/10/25 2,230 2,290 2,230 2,290 13,100
2000/10/24 2,310 2,310 2,260 2,270 24,400
2000/10/23 2,345 2,345 2,270 2,310 30,800
2000/10/20 2,250 2,375 2,250 2,345 45,200
2000/10/19 2,185 2,315 2,185 2,315 33,400
2000/10/18 2,250 2,280 2,195 2,225 25,100
2000/10/17 2,350 2,350 2,285 2,300 32,400
2000/10/16 2,330 2,340 2,320 2,340 21,900
2000/10/13 2,340 2,340 2,280 2,295 89,700
2000/10/12 2,250 2,310 2,250 2,280 55,000
2000/10/11 2,215 2,260 2,215 2,255 18,400
2000/10/10 2,245 2,245 2,210 2,235 37,200
2000/10/06 2,230 2,240 2,225 2,230 20,300
2000/10/05 2,230 2,230 2,200 2,210 26,200
2000/10/04 2,170 2,200 2,160 2,190 17,100
2000/10/03 2,060 2,150 2,060 2,150 34,500
2000/10/02 2,100 2,100 2,010 2,040 14,200
2000/09/29 2,050 2,050 2,000 2,000 22,900
2000/09/28 2,035 2,040 2,000 2,000 13,100
2000/09/27 2,050 2,050 2,035 2,045 25,100
2000/09/26 2,050 2,065 2,030 2,040 19,200
2000/09/25 2,080 2,080 2,040 2,040 28,700
2000/09/22 2,070 2,070 2,035 2,035 14,900
2000/09/21 2,050 2,080 2,050 2,080 35,700
2000/09/20 2,070 2,080 2,050 2,070 56,400
2000/09/19 2,060 2,070 2,040 2,070 44,000
2000/09/18 2,150 2,150 2,050 2,060 27,200
2000/09/14 2,120 2,180 2,115 2,170 9,200
2000/09/13 2,105 2,150 2,105 2,150 13,100
2000/09/12 2,205 2,205 2,105 2,105 17,900
2000/09/11 2,250 2,250 2,205 2,205 4,900
2000/09/08 2,255 2,270 2,200 2,270 19,400
2000/09/07 2,230 2,270 2,205 2,235 18,300
2000/09/06 2,200 2,220 2,200 2,210 15,100
2000/09/05 2,240 2,250 2,200 2,200 13,100
2000/09/04 2,280 2,280 2,250 2,250 6,900
2000/09/01 2,320 2,320 2,250 2,275 16,300
2000/08/31 2,350 2,380 2,325 2,370 18,900
2000/08/30 2,300 2,330 2,300 2,325 6,200
2000/08/29 2,350 2,350 2,300 2,300 10,800
2000/08/28 2,350 2,380 2,350 2,350 4,600
2000/08/25 2,395 2,410 2,380 2,410 42,200
2000/08/24 2,370 2,400 2,350 2,370 34,300
2000/08/23 2,400 2,400 2,350 2,370 20,900
2000/08/22 2,370 2,400 2,320 2,400 16,300
2000/08/21 2,375 2,375 2,330 2,340 7,900
2000/08/18 2,335 2,370 2,300 2,340 33,600
2000/08/17 2,385 2,390 2,340 2,340 10,700
2000/08/16 2,400 2,400 2,380 2,390 9,200
2000/08/15 2,400 2,430 2,395 2,430 12,400
2000/08/14 2,400 2,420 2,350 2,400 8,200
2000/08/11 2,400 2,435 2,395 2,400 24,400
2000/08/10 2,400 2,400 2,350 2,350 17,100
2000/08/09 2,350 2,400 2,345 2,390 27,400
2000/08/08 2,375 2,375 2,355 2,375 9,800
2000/08/07 2,400 2,400 2,350 2,400 9,600
2000/08/04 2,340 2,410 2,335 2,400 28,900
2000/08/03 2,340 2,340 2,310 2,310 10,600
2000/08/02 2,330 2,340 2,300 2,340 13,200
2000/08/01 2,220 2,290 2,220 2,285 26,700
2000/07/31 2,250 2,290 2,220 2,265 30,400
2000/07/28 2,300 2,300 2,260 2,265 12,400
2000/07/27 2,300 2,310 2,250 2,280 11,700
2000/07/26 2,375 2,375 2,300 2,315 12,400
2000/07/25 2,340 2,380 2,325 2,375 11,100
2000/07/24 2,340 2,350 2,305 2,345 16,100
2000/07/21 2,360 2,390 2,340 2,345 8,400
2000/07/19 2,365 2,375 2,340 2,370 14,800
2000/07/18 2,400 2,400 2,365 2,365 8,400
2000/07/17 2,360 2,405 2,360 2,365 7,600
2000/07/14 2,365 2,400 2,355 2,355 12,500
2000/07/13 2,420 2,420 2,365 2,365 15,600
2000/07/12 2,465 2,480 2,400 2,420 20,200
2000/07/11 2,450 2,470 2,435 2,465 49,000
2000/07/10 2,480 2,480 2,415 2,425 25,500
2000/07/07 2,400 2,430 2,390 2,430 30,500
2000/07/06 2,390 2,395 2,380 2,395 27,900
2000/07/05 2,370 2,385 2,365 2,380 44,600
2000/07/04 2,325 2,350 2,325 2,345 33,900
2000/07/03 2,300 2,300 2,285 2,300 43,400
2000/06/30 2,280 2,285 2,250 2,275 51,000
2000/06/29 2,280 2,280 2,230 2,250 98,300
2000/06/28 2,300 2,320 2,280 2,280 38,300
2000/06/27 2,320 2,320 2,310 2,315 28,000
2000/06/26 2,300 2,310 2,275 2,285 16,200
2000/06/23 2,280 2,280 2,240 2,255 68,500
2000/06/22 2,315 2,320 2,300 2,305 25,000
2000/06/21 2,260 2,280 2,255 2,280 54,300
2000/06/20 2,285 2,330 2,250 2,285 25,000
2000/06/19 2,290 2,290 2,265 2,290 11,700
2000/06/16 2,300 2,345 2,270 2,290 19,600
2000/06/15 2,330 2,345 2,300 2,300 12,000
2000/06/14 2,380 2,390 2,240 2,290 36,500
2000/06/13 2,390 2,400 2,350 2,350 12,100
2000/06/12 2,390 2,415 2,380 2,400 16,900
2000/06/09 2,385 2,395 2,360 2,390 25,200
2000/06/08 2,400 2,400 2,350 2,360 10,300
2000/06/07 2,380 2,400 2,350 2,400 12,400
2000/06/06 2,375 2,400 2,340 2,340 47,300
2000/06/05 2,350 2,350 2,310 2,350 30,700
2000/06/02 2,400 2,400 2,300 2,310 40,600
2000/06/01 2,400 2,400 2,355 2,395 22,100
2000/05/31 2,400 2,400 2,360 2,365 28,100
2000/05/30 2,410 2,445 2,380 2,415 25,900
2000/05/29 2,420 2,450 2,400 2,415 16,700
2000/05/26 2,455 2,455 2,400 2,420 20,300
2000/05/25 2,500 2,520 2,455 2,465 21,300
2000/05/24 2,350 2,500 2,350 2,500 23,900
2000/05/23 2,480 2,510 2,450 2,500 21,600
2000/05/22 2,550 2,550 2,490 2,495 14,400
2000/05/19 2,545 2,550 2,500 2,550 18,100
2000/05/18 2,540 2,545 2,485 2,545 30,100
2000/05/17 2,580 2,600 2,520 2,565 30,300
2000/05/16 2,540 2,610 2,520 2,610 72,000
2000/05/15 2,450 2,520 2,450 2,500 42,800
2000/05/12 2,400 2,445 2,400 2,445 39,200
2000/05/11 2,420 2,420 2,370 2,375 15,100
2000/05/10 2,400 2,430 2,385 2,420 28,600
2000/05/09 2,330 2,380 2,330 2,360 18,600
2000/05/08 2,385 2,390 2,340 2,380 36,500
2000/05/02 2,380 2,410 2,380 2,410 29,200
2000/05/01 2,360 2,370 2,345 2,370 15,700
2000/04/28 2,310 2,330 2,310 2,320 19,600
2000/04/27 2,380 2,380 2,300 2,350 9,700
2000/04/26 2,370 2,410 2,370 2,385 20,200
2000/04/25 2,420 2,430 2,410 2,410 51,400
2000/04/24 2,400 2,430 2,400 2,420 64,700
2000/04/21 2,450 2,450 2,350 2,385 12,800
2000/04/20 2,320 2,450 2,320 2,420 72,400
2000/04/19 2,340 2,350 2,290 2,320 24,800
2000/04/18 2,350 2,350 2,300 2,340 37,700
2000/04/17 2,330 2,350 2,315 2,350 62,000
2000/04/14 2,370 2,375 2,365 2,375 31,500
2000/04/13 2,375 2,375 2,330 2,350 42,400
2000/04/12 2,330 2,350 2,305 2,350 23,900
2000/04/11 2,310 2,335 2,300 2,305 38,400
2000/04/10 2,350 2,380 2,320 2,380 53,900
2000/04/07 2,375 2,375 2,310 2,320 11,200
2000/04/06 2,390 2,390 2,340 2,340 35,200
2000/04/05 2,400 2,405 2,380 2,380 21,000
2000/04/04 2,440 2,440 2,385 2,405 20,400
2000/04/03 2,400 2,450 2,390 2,440 26,900
2000/03/31 2,350 2,400 2,350 2,395 24,500
2000/03/30 2,440 2,450 2,400 2,400 32,900
2000/03/29 2,430 2,440 2,400 2,430 19,400
2000/03/28 2,430 2,430 2,350 2,350 21,700
2000/03/27 2,350 2,400 2,350 2,390 21,700
2000/03/24 2,400 2,400 2,325 2,350 23,800
2000/03/23 2,340 2,385 2,320 2,340 18,300
2000/03/22 2,430 2,430 2,380 2,400 24,100
2000/03/21 2,465 2,480 2,425 2,445 24,000
2000/03/17 2,420 2,440 2,365 2,440 51,500
2000/03/16 2,330 2,370 2,250 2,370 142,800
2000/03/15 2,350 2,350 2,220 2,220 75,700
2000/03/14 2,350 2,375 2,290 2,340 50,500
2000/03/13 2,390 2,405 2,350 2,390 70,500
2000/03/10 2,360 2,380 2,350 2,380 76,000
2000/03/09 2,370 2,400 2,340 2,340 55,200
2000/03/08 2,350 2,390 2,295 2,355 43,400
2000/03/07 2,450 2,490 2,370 2,405 68,500
2000/03/06 2,400 2,460 2,350 2,420 125,100
2000/03/03 2,300 2,300 2,270 2,295 59,000
2000/03/02 2,300 2,320 2,290 2,305 38,300
2000/03/01 2,335 2,335 2,275 2,285 71,200
2000/02/29 2,310 2,315 2,280 2,295 68,800
2000/02/28 2,270 2,310 2,270 2,270 40,500
2000/02/25 2,250 2,250 2,230 2,250 64,700
2000/02/24 2,220 2,295 2,220 2,235 72,000
2000/02/23 2,180 2,200 2,160 2,200 115,700
2000/02/22 2,265 2,280 2,160 2,160 126,500
2000/02/21 2,360 2,375 2,260 2,260 86,500
2000/02/18 2,395 2,395 2,360 2,365 56,100
2000/02/17 2,385 2,395 2,355 2,375 47,400
2000/02/16 2,400 2,400 2,330 2,345 76,600
2000/02/15 2,430 2,430 2,300 2,335 99,600
2000/02/14 2,400 2,465 2,210 2,450 285,900
2000/02/10 2,625 2,650 2,500 2,550 87,200
2000/02/09 2,710 2,750 2,665 2,665 39,300
2000/02/08 2,790 2,800 2,710 2,720 37,200
2000/02/07 2,850 2,880 2,785 2,790 40,800
2000/02/04 2,880 2,900 2,840 2,840 23,100
2000/02/03 2,850 2,900 2,840 2,840 24,500
2000/02/02 2,930 2,940 2,830 2,830 37,200
2000/02/01 2,940 2,940 2,890 2,890 29,000
2000/01/31 2,850 2,920 2,850 2,920 17,800
2000/01/28 2,810 2,890 2,810 2,815 25,500
2000/01/27 2,900 2,940 2,840 2,850 22,500
2000/01/26 2,920 2,950 2,895 2,940 22,400
2000/01/25 2,900 2,920 2,860 2,920 22,900
2000/01/24 2,860 2,900 2,830 2,850 22,200
2000/01/21 2,810 2,895 2,800 2,800 31,800
2000/01/20 2,900 2,935 2,850 2,850 29,400
2000/01/19 2,935 2,935 2,810 2,935 35,200
2000/01/18 3,000 3,000 2,900 2,905 22,500
2000/01/17 3,050 3,050 2,960 2,980 26,100
2000/01/14 3,000 3,050 2,950 2,990 59,200
2000/01/13 3,000 3,000 2,895 2,895 41,500
2000/01/12 2,980 3,020 2,900 2,990 70,400
2000/01/11 3,000 3,000 2,860 2,860 60,800
2000/01/07 2,690 2,710 2,670 2,700 29,300
2000/01/06 2,685 2,700 2,670 2,690 36,500
2000/01/05 2,670 2,680 2,650 2,680 20,300
2000/01/04 2,660 2,700 2,620 2,650 14,700

このページの先頭へ