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
2006/12/29 2,040 2,040 2,025 2,035 20,100
2006/12/28 2,030 2,045 2,020 2,035 41,300
2006/12/27 2,005 2,025 2,005 2,020 29,800
2006/12/26 1,980 1,997 1,961 1,997 36,900
2006/12/25 2,000 2,000 1,979 1,980 45,400
2006/12/22 1,970 1,995 1,970 1,990 50,200
2006/12/21 1,973 1,978 1,966 1,971 32,400
2006/12/20 1,972 1,978 1,953 1,973 41,300
2006/12/19 2,000 2,000 1,951 1,971 99,300
2006/12/18 2,000 2,020 1,987 2,005 44,400
2006/12/15 2,035 2,045 2,010 2,020 57,000
2006/12/14 2,060 2,060 2,035 2,045 67,200
2006/12/13 2,060 2,060 2,040 2,050 42,800
2006/12/12 2,040 2,055 2,040 2,040 67,800
2006/12/11 2,030 2,045 2,030 2,030 19,500
2006/12/08 2,050 2,050 2,025 2,025 101,700
2006/12/07 1,998 2,035 1,990 2,030 134,400
2006/12/06 1,978 1,993 1,974 1,991 59,800
2006/12/05 1,971 1,984 1,964 1,967 40,100
2006/12/04 1,981 1,985 1,955 1,976 77,700
2006/12/01 1,980 1,985 1,966 1,978 27,700
2006/11/30 1,955 1,969 1,953 1,964 28,900
2006/11/29 1,944 1,952 1,934 1,950 47,200
2006/11/28 1,935 1,953 1,935 1,944 46,100
2006/11/27 1,910 1,950 1,910 1,939 38,300
2006/11/24 1,937 1,937 1,912 1,920 33,700
2006/11/22 1,913 1,926 1,910 1,917 62,100
2006/11/21 1,902 1,920 1,901 1,913 51,100
2006/11/20 1,933 1,947 1,901 1,901 50,700
2006/11/17 1,962 1,967 1,931 1,936 22,600
2006/11/16 1,960 1,979 1,948 1,952 53,800
2006/11/15 1,970 1,970 1,935 1,935 35,000
2006/11/14 1,935 1,969 1,926 1,950 58,300
2006/11/13 1,923 1,938 1,917 1,922 42,500
2006/11/10 1,943 1,943 1,915 1,919 54,400
2006/11/09 1,943 1,964 1,914 1,922 75,400
2006/11/08 1,981 1,984 1,942 1,942 47,700
2006/11/07 1,999 1,999 1,963 1,969 53,300
2006/11/06 1,974 1,994 1,965 1,976 91,900
2006/11/02 1,995 1,995 1,969 1,974 64,000
2006/11/01 2,015 2,020 2,000 2,005 43,000
2006/10/31 2,030 2,030 2,015 2,015 32,100
2006/10/30 2,030 2,030 2,005 2,010 57,400
2006/10/27 2,035 2,035 2,015 2,020 39,700
2006/10/26 2,040 2,040 2,010 2,010 45,300
2006/10/25 2,035 2,035 2,010 2,010 45,900
2006/10/24 2,000 2,020 1,990 1,992 45,700
2006/10/23 1,990 2,005 1,972 1,988 50,400
2006/10/20 1,990 1,994 1,974 1,990 61,600
2006/10/19 1,980 1,990 1,962 1,975 60,800
2006/10/18 1,950 1,955 1,937 1,942 40,400
2006/10/17 1,944 1,960 1,935 1,950 43,400
2006/10/16 1,934 1,950 1,934 1,936 43,400
2006/10/13 1,951 1,960 1,921 1,934 81,200
2006/10/12 1,942 1,973 1,923 1,950 75,200
2006/10/11 1,990 1,990 1,921 1,923 46,800
2006/10/10 1,980 2,000 1,962 1,972 59,500
2006/10/06 2,000 2,005 1,974 1,981 43,200
2006/10/05 2,000 2,005 1,973 1,999 125,200
2006/10/04 2,015 2,025 1,986 1,986 37,800
2006/10/03 2,045 2,045 2,000 2,010 48,100
2006/10/02 2,010 2,045 2,000 2,040 51,500
2006/09/29 2,030 2,030 1,994 2,005 60,700
2006/09/28 2,000 2,020 1,988 2,010 67,700
2006/09/27 1,960 1,998 1,960 1,988 48,000
2006/09/26 1,940 1,962 1,940 1,946 53,300
2006/09/25 1,950 1,968 1,935 1,956 86,000
2006/09/22 1,960 1,969 1,926 1,938 94,600
2006/09/21 1,975 1,989 1,951 1,968 158,300
2006/09/20 2,000 2,005 1,970 1,973 128,300
2006/09/19 2,000 2,015 1,997 2,000 115,900
2006/09/15 2,055 2,060 2,035 2,050 86,100
2006/09/14 2,080 2,080 2,030 2,055 83,300
2006/09/13 2,105 2,125 2,055 2,075 149,900
2006/09/12 2,145 2,150 2,085 2,095 236,400
2006/09/11 2,235 2,240 2,210 2,220 53,400
2006/09/08 2,250 2,280 2,230 2,275 62,900
2006/09/07 2,285 2,305 2,235 2,250 45,000
2006/09/06 2,310 2,345 2,295 2,310 54,400
2006/09/05 2,310 2,320 2,300 2,315 24,300
2006/09/04 2,310 2,340 2,265 2,315 99,800
2006/09/01 2,290 2,320 2,275 2,315 37,600
2006/08/31 2,285 2,285 2,255 2,285 28,200
2006/08/30 2,270 2,290 2,270 2,285 19,500
2006/08/29 2,300 2,300 2,260 2,285 32,100
2006/08/28 2,285 2,325 2,265 2,305 79,500
2006/08/25 2,325 2,370 2,325 2,355 100,500
2006/08/24 2,280 2,320 2,280 2,310 58,800
2006/08/23 2,290 2,295 2,275 2,280 32,600
2006/08/22 2,250 2,285 2,250 2,285 36,100
2006/08/21 2,245 2,255 2,235 2,250 27,000
2006/08/18 2,235 2,235 2,220 2,235 28,700
2006/08/17 2,245 2,250 2,220 2,225 52,600
2006/08/16 2,225 2,240 2,215 2,240 35,700
2006/08/15 2,205 2,215 2,180 2,185 33,100
2006/08/14 2,175 2,200 2,175 2,200 26,400
2006/08/11 2,140 2,170 2,140 2,165 37,500
2006/08/10 2,130 2,145 2,120 2,140 33,700
2006/08/09 2,120 2,125 2,110 2,125 18,700
2006/08/08 2,110 2,120 2,110 2,120 15,900
2006/08/07 2,130 2,135 2,110 2,110 18,700
2006/08/04 2,135 2,150 2,120 2,125 28,700
2006/08/03 2,130 2,135 2,120 2,130 19,700
2006/08/02 2,130 2,135 2,115 2,120 17,600
2006/08/01 2,150 2,165 2,110 2,135 66,400
2006/07/31 2,130 2,155 2,130 2,145 31,500
2006/07/28 2,120 2,130 2,090 2,100 44,100
2006/07/27 2,105 2,115 2,090 2,105 62,500
2006/07/26 2,130 2,150 2,100 2,100 77,000
2006/07/25 2,135 2,135 2,115 2,125 25,900
2006/07/24 2,140 2,140 2,105 2,115 54,600
2006/07/21 2,165 2,170 2,120 2,135 34,200
2006/07/20 2,180 2,210 2,155 2,170 37,200
2006/07/19 2,150 2,185 2,120 2,140 50,100
2006/07/18 2,245 2,245 2,150 2,170 74,400
2006/07/14 2,245 2,265 2,215 2,240 44,300
2006/07/13 2,215 2,235 2,175 2,235 65,100
2006/07/12 2,200 2,230 2,190 2,220 80,100
2006/07/11 2,215 2,230 2,200 2,230 54,200
2006/07/10 2,185 2,215 2,140 2,215 77,800
2006/07/07 2,130 2,160 2,130 2,160 56,700
2006/07/06 2,150 2,165 2,105 2,125 62,400
2006/07/05 2,190 2,190 2,145 2,150 52,000
2006/07/04 2,200 2,205 2,190 2,195 39,400
2006/07/03 2,195 2,200 2,190 2,200 43,900
2006/06/30 2,200 2,230 2,165 2,180 113,300
2006/06/29 2,205 2,235 2,170 2,185 149,400
2006/06/28 2,225 2,270 2,210 2,240 93,600
2006/06/27 2,295 2,350 2,285 2,345 60,900
2006/06/26 2,250 2,280 2,245 2,275 36,000
2006/06/23 2,255 2,265 2,250 2,255 23,100
2006/06/22 2,255 2,280 2,245 2,280 29,500
2006/06/21 2,235 2,265 2,235 2,265 24,300
2006/06/20 2,220 2,260 2,220 2,240 28,700
2006/06/19 2,230 2,260 2,215 2,240 50,600
2006/06/16 2,300 2,345 2,230 2,275 68,700
2006/06/15 2,200 2,230 2,155 2,200 61,700
2006/06/14 2,150 2,230 2,135 2,175 40,700
2006/06/13 2,200 2,210 2,165 2,165 27,000
2006/06/12 2,190 2,240 2,190 2,220 19,700
2006/06/09 2,245 2,245 2,125 2,230 65,100
2006/06/08 2,255 2,270 2,200 2,205 33,100
2006/06/07 2,300 2,320 2,260 2,290 65,000
2006/06/06 2,390 2,395 2,325 2,365 46,800
2006/06/05 2,410 2,420 2,355 2,395 77,700
2006/06/02 2,410 2,410 2,325 2,395 79,500
2006/06/01 2,310 2,435 2,295 2,400 131,500
2006/05/31 2,300 2,325 2,250 2,275 44,000
2006/05/30 2,325 2,330 2,300 2,300 17,200
2006/05/29 2,350 2,360 2,320 2,330 35,900
2006/05/26 2,320 2,330 2,285 2,305 43,800
2006/05/25 2,290 2,290 2,255 2,285 75,800
2006/05/24 2,295 2,295 2,220 2,255 81,300
2006/05/23 2,340 2,350 2,270 2,305 69,400
2006/05/22 2,355 2,375 2,340 2,340 41,800
2006/05/19 2,385 2,385 2,310 2,355 61,800
2006/05/18 2,400 2,415 2,365 2,390 43,800
2006/05/17 2,460 2,465 2,390 2,410 78,100
2006/05/16 2,440 2,475 2,375 2,395 63,000
2006/05/15 2,420 2,475 2,390 2,450 62,100
2006/05/12 2,465 2,465 2,405 2,425 109,100
2006/05/11 2,500 2,510 2,445 2,460 130,900
2006/05/10 2,575 2,575 2,510 2,525 77,700
2006/05/09 2,600 2,605 2,555 2,565 74,700
2006/05/08 2,640 2,645 2,570 2,610 122,200
2006/05/02 2,650 2,665 2,620 2,640 56,400
2006/05/01 2,645 2,665 2,630 2,630 51,900
2006/04/28 2,615 2,640 2,610 2,625 98,200
2006/04/27 2,620 2,620 2,605 2,620 53,100
2006/04/26 2,560 2,615 2,560 2,600 123,500
2006/04/25 2,555 2,595 2,545 2,575 155,500
2006/04/24 2,600 2,600 2,545 2,570 176,100
2006/04/21 2,620 2,630 2,610 2,615 54,700
2006/04/20 2,670 2,670 2,620 2,620 77,500
2006/04/19 2,700 2,700 2,665 2,675 47,100
2006/04/18 2,625 2,635 2,610 2,620 67,800
2006/04/17 2,665 2,680 2,610 2,625 81,300
2006/04/14 2,690 2,695 2,630 2,660 76,900
2006/04/13 2,705 2,730 2,660 2,680 72,900
2006/04/12 2,770 2,780 2,700 2,705 111,500
2006/04/11 2,805 2,805 2,765 2,770 63,400
2006/04/10 2,795 2,800 2,770 2,800 154,600
2006/04/07 2,780 2,790 2,755 2,790 68,700
2006/04/06 2,795 2,800 2,755 2,770 115,900
2006/04/05 2,835 2,860 2,815 2,820 32,500
2006/04/04 2,845 2,850 2,820 2,840 50,900
2006/04/03 2,795 2,850 2,795 2,830 45,300
2006/03/31 2,830 2,830 2,795 2,795 33,000
2006/03/30 2,800 2,835 2,800 2,810 34,300
2006/03/29 2,845 2,850 2,795 2,810 31,400
2006/03/28 2,820 2,850 2,790 2,820 15,200
2006/03/27 2,850 2,855 2,790 2,850 40,600
2006/03/24 2,780 2,845 2,760 2,845 65,400
2006/03/23 2,765 2,780 2,765 2,770 15,000
2006/03/22 2,770 2,775 2,750 2,760 19,800
2006/03/20 2,755 2,780 2,750 2,780 26,800
2006/03/17 2,740 2,775 2,730 2,760 52,100
2006/03/16 2,740 2,760 2,715 2,720 55,100
2006/03/15 2,695 2,730 2,680 2,720 38,400
2006/03/14 2,665 2,690 2,665 2,690 27,800
2006/03/13 2,670 2,690 2,635 2,665 36,600
2006/03/10 2,690 2,720 2,620 2,665 70,500
2006/03/09 2,640 2,660 2,615 2,660 33,700
2006/03/08 2,620 2,625 2,590 2,610 33,200
2006/03/07 2,670 2,700 2,650 2,650 36,200
2006/03/06 2,740 2,740 2,640 2,695 93,500
2006/03/03 2,735 2,745 2,720 2,730 44,200
2006/03/02 2,700 2,760 2,690 2,735 87,400
2006/03/01 2,670 2,690 2,660 2,690 39,300
2006/02/28 2,665 2,720 2,655 2,710 44,900
2006/02/27 2,700 2,725 2,675 2,685 81,700
2006/02/24 2,705 2,735 2,695 2,725 71,200
2006/02/23 2,710 2,735 2,705 2,725 53,300
2006/02/22 2,715 2,745 2,715 2,730 64,700
2006/02/21 2,675 2,725 2,675 2,715 30,800
2006/02/20 2,675 2,720 2,665 2,695 62,700
2006/02/17 2,675 2,710 2,670 2,675 50,300
2006/02/16 2,645 2,700 2,645 2,685 41,300
2006/02/15 2,700 2,700 2,615 2,645 54,000
2006/02/14 2,695 2,720 2,650 2,665 46,400
2006/02/13 2,730 2,735 2,635 2,655 81,600
2006/02/10 2,785 2,785 2,730 2,730 27,700
2006/02/09 2,750 2,765 2,730 2,750 33,600
2006/02/08 2,780 2,780 2,720 2,730 55,700
2006/02/07 2,800 2,815 2,780 2,800 41,700
2006/02/06 2,790 2,800 2,720 2,780 92,700
2006/02/03 2,780 2,835 2,760 2,795 86,500
2006/02/02 2,800 2,865 2,800 2,830 85,800
2006/02/01 2,825 2,840 2,805 2,805 67,400
2006/01/31 2,815 2,820 2,780 2,800 59,300
2006/01/30 2,770 2,825 2,750 2,815 65,900
2006/01/27 2,725 2,740 2,710 2,735 41,100
2006/01/26 2,645 2,710 2,645 2,710 48,800
2006/01/25 2,650 2,680 2,620 2,645 53,300
2006/01/24 2,540 2,690 2,535 2,680 45,900
2006/01/23 2,600 2,615 2,550 2,570 68,200
2006/01/20 2,720 2,765 2,600 2,635 95,000
2006/01/19 2,700 2,790 2,680 2,735 79,500
2006/01/18 2,665 2,850 2,660 2,830 117,100
2006/01/17 2,760 2,790 2,655 2,665 55,200
2006/01/16 2,790 2,790 2,755 2,760 29,700
2006/01/13 2,750 2,810 2,750 2,780 41,200
2006/01/12 2,755 2,810 2,720 2,740 89,200
2006/01/11 2,820 2,840 2,775 2,780 126,900
2006/01/10 2,870 2,870 2,820 2,830 57,700
2006/01/06 2,810 2,850 2,810 2,820 50,700
2006/01/05 2,795 2,820 2,790 2,800 38,200
2006/01/04 2,730 2,800 2,710 2,785 40,000

このページの先頭へ