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
2005/12/30 2,730 2,730 2,675 2,690 21,800
2005/12/29 2,655 2,735 2,640 2,730 51,000
2005/12/28 2,625 2,655 2,585 2,650 54,100
2005/12/27 2,570 2,650 2,570 2,625 59,800
2005/12/26 2,530 2,580 2,530 2,570 37,600
2005/12/22 2,550 2,550 2,525 2,530 61,500
2005/12/21 2,450 2,535 2,445 2,530 69,900
2005/12/20 2,450 2,450 2,420 2,445 62,700
2005/12/19 2,465 2,485 2,450 2,465 25,200
2005/12/16 2,485 2,485 2,460 2,480 22,100
2005/12/15 2,485 2,515 2,480 2,490 50,400
2005/12/14 2,495 2,495 2,460 2,480 37,600
2005/12/13 2,500 2,500 2,470 2,480 36,900
2005/12/12 2,490 2,530 2,480 2,500 37,300
2005/12/09 2,450 2,475 2,415 2,465 69,500
2005/12/08 2,530 2,530 2,455 2,460 63,400
2005/12/07 2,525 2,540 2,520 2,525 42,600
2005/12/06 2,530 2,540 2,520 2,530 33,200
2005/12/05 2,540 2,555 2,520 2,545 25,800
2005/12/02 2,560 2,565 2,500 2,535 90,900
2005/12/01 2,570 2,580 2,555 2,575 37,200
2005/11/30 2,500 2,570 2,490 2,530 57,600
2005/11/29 2,470 2,550 2,465 2,500 71,800
2005/11/28 2,480 2,490 2,450 2,450 29,000
2005/11/25 2,445 2,485 2,445 2,475 26,700
2005/11/24 2,480 2,490 2,445 2,445 31,700
2005/11/22 2,490 2,490 2,470 2,480 19,700
2005/11/21 2,490 2,495 2,470 2,470 30,400
2005/11/18 2,470 2,480 2,455 2,470 31,700
2005/11/17 2,465 2,475 2,455 2,465 45,400
2005/11/16 2,450 2,460 2,450 2,460 22,000
2005/11/15 2,460 2,470 2,450 2,450 32,100
2005/11/14 2,495 2,495 2,450 2,455 34,000
2005/11/11 2,420 2,495 2,415 2,475 64,200
2005/11/10 2,415 2,415 2,385 2,415 46,500
2005/11/09 2,400 2,410 2,385 2,400 28,100
2005/11/08 2,400 2,400 2,380 2,380 35,300
2005/11/07 2,360 2,395 2,360 2,375 47,800
2005/11/04 2,400 2,400 2,355 2,400 92,200
2005/11/02 2,390 2,435 2,390 2,405 58,900
2005/11/01 2,445 2,445 2,415 2,430 42,400
2005/10/31 2,365 2,445 2,350 2,395 96,600
2005/10/28 2,305 2,335 2,305 2,325 102,000
2005/10/27 2,330 2,365 2,310 2,345 44,500
2005/10/26 2,375 2,390 2,350 2,355 31,400
2005/10/25 2,310 2,385 2,310 2,345 74,500
2005/10/24 2,375 2,390 2,350 2,350 20,300
2005/10/21 2,370 2,400 2,350 2,400 84,000
2005/10/20 2,295 2,375 2,290 2,365 113,500
2005/10/19 2,290 2,290 2,255 2,255 33,200
2005/10/18 2,260 2,295 2,250 2,255 69,200
2005/10/17 2,305 2,310 2,260 2,260 51,900
2005/10/14 2,315 2,320 2,280 2,305 54,700
2005/10/13 2,310 2,310 2,270 2,285 93,100
2005/10/12 2,285 2,345 2,280 2,320 115,600
2005/10/11 2,280 2,330 2,270 2,280 37,400
2005/10/07 2,335 2,355 2,315 2,315 59,200
2005/10/06 2,320 2,345 2,300 2,340 89,600
2005/10/05 2,340 2,340 2,270 2,280 117,300
2005/10/04 2,350 2,385 2,350 2,380 85,700
2005/10/03 2,275 2,345 2,260 2,335 95,200
2005/09/30 2,235 2,255 2,160 2,255 102,800
2005/09/29 2,210 2,255 2,125 2,255 98,900
2005/09/28 2,210 2,440 2,200 2,245 174,400
2005/09/27 2,180 2,200 2,175 2,185 49,200
2005/09/26 2,180 2,195 2,160 2,180 79,900
2005/09/22 2,175 2,180 2,155 2,175 41,500
2005/09/21 2,190 2,190 2,145 2,170 34,100
2005/09/20 2,110 2,185 2,110 2,140 170,300
2005/09/16 2,110 2,125 2,105 2,110 54,000
2005/09/15 2,115 2,115 2,090 2,110 33,200
2005/09/14 2,115 2,130 2,100 2,115 73,100
2005/09/13 2,080 2,120 2,070 2,100 46,100
2005/09/12 2,100 2,125 2,060 2,075 41,700
2005/09/09 2,100 2,100 2,080 2,090 73,500
2005/09/08 2,070 2,085 2,065 2,080 18,000
2005/09/07 2,075 2,095 2,075 2,085 28,500
2005/09/06 2,090 2,090 2,075 2,075 49,300
2005/09/05 2,100 2,110 2,090 2,090 47,300
2005/09/02 2,145 2,145 2,120 2,120 33,100
2005/09/01 2,100 2,165 2,100 2,145 97,100
2005/08/31 2,145 2,145 2,115 2,115 37,500
2005/08/30 2,150 2,155 2,145 2,150 19,200
2005/08/29 2,160 2,170 2,150 2,150 33,200
2005/08/26 2,165 2,190 2,150 2,185 54,100
2005/08/25 2,210 2,225 2,170 2,190 116,300
2005/08/24 2,200 2,210 2,185 2,200 57,000
2005/08/23 2,175 2,200 2,175 2,200 31,900
2005/08/22 2,145 2,175 2,140 2,175 48,600
2005/08/19 2,110 2,135 2,100 2,135 34,700
2005/08/18 2,115 2,135 2,115 2,115 31,000
2005/08/17 2,130 2,145 2,105 2,105 70,400
2005/08/16 2,165 2,170 2,145 2,160 27,600
2005/08/15 2,150 2,175 2,150 2,160 31,400
2005/08/12 2,145 2,170 2,130 2,150 49,900
2005/08/11 2,085 2,145 2,085 2,125 58,400
2005/08/10 2,085 2,085 2,065 2,085 50,200
2005/08/09 2,065 2,075 2,055 2,065 28,100
2005/08/08 2,050 2,050 2,025 2,050 42,600
2005/08/05 2,060 2,065 2,040 2,040 24,800
2005/08/04 2,075 2,085 2,060 2,075 33,100
2005/08/03 2,050 2,085 2,050 2,075 48,200
2005/08/02 2,040 2,055 2,040 2,045 40,900
2005/08/01 2,050 2,050 2,040 2,040 21,900
2005/07/29 2,050 2,055 2,045 2,045 24,400
2005/07/28 2,060 2,060 2,045 2,045 45,200
2005/07/27 2,050 2,065 2,040 2,045 36,600
2005/07/26 2,050 2,075 2,050 2,060 94,300
2005/07/25 2,020 2,050 2,020 2,040 32,200
2005/07/22 2,045 2,050 2,015 2,015 81,100
2005/07/21 2,050 2,050 2,040 2,045 14,300
2005/07/20 2,035 2,055 2,035 2,040 44,900
2005/07/19 2,030 2,065 2,030 2,045 38,700
2005/07/15 2,070 2,080 2,070 2,070 29,600
2005/07/14 2,080 2,095 2,080 2,085 54,900
2005/07/13 2,075 2,075 2,060 2,070 54,200
2005/07/12 2,055 2,095 2,050 2,080 108,700
2005/07/11 2,045 2,050 2,040 2,040 13,000
2005/07/08 2,035 2,045 2,025 2,040 59,600
2005/07/07 2,040 2,040 2,020 2,020 34,700
2005/07/06 2,060 2,065 2,045 2,050 88,500
2005/07/05 2,050 2,055 2,040 2,045 45,200
2005/07/04 2,055 2,060 2,045 2,050 63,900
2005/07/01 2,050 2,055 2,030 2,045 73,200
2005/06/30 2,050 2,060 2,025 2,030 77,100
2005/06/29 2,090 2,105 2,035 2,040 159,000
2005/06/28 2,005 2,025 2,005 2,025 22,700
2005/06/27 2,015 2,020 1,997 2,005 16,700
2005/06/24 2,025 2,025 2,020 2,025 28,800
2005/06/23 2,015 2,025 2,005 2,015 17,900
2005/06/22 2,015 2,035 2,015 2,035 24,400
2005/06/21 2,005 2,020 2,005 2,010 19,900
2005/06/20 2,025 2,040 2,000 2,030 57,600
2005/06/17 1,989 2,015 1,989 2,005 25,400
2005/06/16 2,000 2,010 1,987 1,994 46,900
2005/06/15 1,993 2,000 1,980 2,000 40,900
2005/06/14 1,987 1,999 1,979 1,993 40,400
2005/06/13 2,020 2,020 1,992 1,995 19,300
2005/06/10 2,025 2,035 2,005 2,015 56,700
2005/06/09 1,993 2,000 1,982 1,991 34,600
2005/06/08 1,975 1,999 1,971 1,983 25,900
2005/06/07 1,985 1,991 1,967 1,971 38,200
2005/06/06 1,999 2,000 1,985 1,990 87,100
2005/06/03 1,989 2,020 1,969 2,020 88,100
2005/06/02 2,025 2,025 1,996 1,996 42,700
2005/06/01 2,020 2,020 2,000 2,020 62,700
2005/05/31 2,020 2,040 2,010 2,040 43,500
2005/05/30 2,000 2,025 2,000 2,020 59,500
2005/05/27 1,990 2,000 1,988 1,998 37,100
2005/05/26 1,985 1,987 1,978 1,986 20,100
2005/05/25 1,980 1,987 1,979 1,981 26,000
2005/05/24 1,980 1,990 1,975 1,981 54,300
2005/05/23 1,985 1,995 1,982 1,992 27,400
2005/05/20 1,993 1,994 1,982 1,990 37,000
2005/05/19 1,980 1,996 1,979 1,996 54,600
2005/05/18 1,965 1,974 1,963 1,968 26,100
2005/05/17 1,973 1,981 1,960 1,967 49,900
2005/05/16 1,980 1,987 1,979 1,984 36,700
2005/05/13 1,987 1,992 1,980 1,986 69,700
2005/05/12 1,983 1,993 1,981 1,987 42,000
2005/05/11 1,993 1,996 1,982 1,990 87,500
2005/05/10 1,987 1,993 1,973 1,991 82,700
2005/05/09 1,970 1,984 1,957 1,984 38,700
2005/05/06 1,937 1,975 1,937 1,966 52,400
2005/05/02 1,948 1,950 1,936 1,936 32,200
2005/04/28 1,945 1,951 1,945 1,947 68,400
2005/04/27 1,942 1,950 1,939 1,944 164,500
2005/04/26 1,939 1,944 1,938 1,942 172,900
2005/04/25 1,910 1,941 1,910 1,933 71,000
2005/04/22 1,909 1,914 1,896 1,910 58,900
2005/04/21 1,890 1,905 1,874 1,894 78,900
2005/04/20 1,900 1,904 1,884 1,899 62,300
2005/04/19 1,885 1,910 1,875 1,898 88,500
2005/04/18 1,858 1,887 1,827 1,863 93,200
2005/04/15 1,855 1,877 1,843 1,857 31,300
2005/04/14 1,873 1,888 1,853 1,871 52,700
2005/04/13 1,902 1,908 1,888 1,894 23,200
2005/04/12 1,903 1,911 1,886 1,890 41,700
2005/04/11 1,915 1,915 1,888 1,904 28,300
2005/04/08 1,912 1,917 1,891 1,916 54,400
2005/04/07 1,899 1,900 1,886 1,893 43,400
2005/04/06 1,906 1,916 1,893 1,915 51,000
2005/04/05 1,912 1,917 1,905 1,911 71,900
2005/04/04 1,900 1,911 1,885 1,899 85,600
2005/04/01 1,850 1,900 1,841 1,900 77,600
2005/03/31 1,855 1,855 1,836 1,855 69,900
2005/03/30 1,842 1,866 1,833 1,849 50,100
2005/03/29 1,860 1,870 1,816 1,833 47,200
2005/03/28 1,877 1,878 1,852 1,860 41,100
2005/03/25 1,846 1,872 1,846 1,867 21,200
2005/03/24 1,883 1,883 1,840 1,876 56,300
2005/03/23 1,879 1,885 1,860 1,878 50,500
2005/03/22 1,885 1,888 1,871 1,871 57,100
2005/03/18 1,865 1,875 1,865 1,870 32,600
2005/03/17 1,863 1,878 1,851 1,865 65,500
2005/03/16 1,865 1,870 1,845 1,863 57,800
2005/03/15 1,880 1,882 1,854 1,865 38,900
2005/03/14 1,878 1,884 1,866 1,866 28,600
2005/03/11 1,863 1,887 1,863 1,877 88,700
2005/03/10 1,888 1,900 1,885 1,893 46,000
2005/03/09 1,893 1,893 1,883 1,888 36,400
2005/03/08 1,885 1,902 1,879 1,899 55,400
2005/03/07 1,900 1,900 1,885 1,899 34,400
2005/03/04 1,881 1,912 1,877 1,900 101,700
2005/03/03 1,841 1,895 1,841 1,882 67,700
2005/03/02 1,812 1,854 1,812 1,852 55,900
2005/03/01 1,816 1,833 1,802 1,832 77,900
2005/02/28 1,830 1,850 1,811 1,815 65,900
2005/02/25 1,832 1,868 1,832 1,858 81,300
2005/02/24 1,855 1,875 1,850 1,871 52,200
2005/02/23 1,860 1,870 1,852 1,856 51,600
2005/02/22 1,899 1,900 1,892 1,897 60,700
2005/02/21 1,890 1,900 1,890 1,891 40,200
2005/02/18 1,864 1,891 1,864 1,882 57,100
2005/02/17 1,870 1,870 1,858 1,864 41,100
2005/02/16 1,875 1,879 1,863 1,868 28,300
2005/02/15 1,880 1,883 1,873 1,875 32,900
2005/02/14 1,883 1,894 1,874 1,874 38,900
2005/02/10 1,892 1,898 1,870 1,878 31,000
2005/02/09 1,890 1,896 1,884 1,891 42,800
2005/02/08 1,900 1,901 1,890 1,893 48,800
2005/02/07 1,905 1,908 1,891 1,895 47,600
2005/02/04 1,900 1,913 1,900 1,906 75,500
2005/02/03 1,886 1,898 1,875 1,898 65,100
2005/02/02 1,849 1,888 1,843 1,886 73,800
2005/02/01 1,849 1,849 1,835 1,847 18,600
2005/01/31 1,849 1,849 1,830 1,839 40,800
2005/01/28 1,816 1,832 1,814 1,830 21,800
2005/01/27 1,820 1,836 1,818 1,827 27,500
2005/01/26 1,812 1,818 1,808 1,818 16,400
2005/01/25 1,814 1,814 1,806 1,812 15,900
2005/01/24 1,808 1,815 1,805 1,810 11,200
2005/01/21 1,810 1,810 1,803 1,809 10,600
2005/01/20 1,811 1,818 1,810 1,812 13,200
2005/01/19 1,821 1,827 1,810 1,820 15,600
2005/01/18 1,840 1,840 1,813 1,814 17,600
2005/01/17 1,819 1,838 1,818 1,836 30,500
2005/01/14 1,799 1,818 1,792 1,813 19,100
2005/01/13 1,813 1,815 1,781 1,801 23,300
2005/01/12 1,824 1,827 1,800 1,814 21,900
2005/01/11 1,811 1,826 1,811 1,824 16,400
2005/01/07 1,819 1,819 1,805 1,811 20,900
2005/01/06 1,776 1,800 1,775 1,789 33,200
2005/01/05 1,782 1,785 1,776 1,776 17,200
2005/01/04 1,775 1,782 1,774 1,782 5,900

このページの先頭へ