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
2007/12/28 1,992 1,998 1,983 1,995 16,500
2007/12/27 2,010 2,020 1,990 2,020 61,800
2007/12/26 2,010 2,020 1,988 1,998 87,800
2007/12/25 2,010 2,010 1,984 1,999 28,700
2007/12/21 1,952 1,981 1,950 1,971 43,300
2007/12/20 1,955 1,991 1,955 1,966 88,600
2007/12/19 1,970 2,005 1,970 1,972 51,600
2007/12/18 1,994 2,005 1,974 1,983 51,200
2007/12/17 1,992 2,010 1,974 1,974 48,100
2007/12/14 1,994 2,020 1,994 2,010 29,400
2007/12/13 2,010 2,020 2,000 2,005 29,000
2007/12/12 2,000 2,030 1,990 2,030 25,300
2007/12/11 2,015 2,040 2,015 2,040 27,000
2007/12/10 2,070 2,070 2,005 2,015 35,500
2007/12/07 2,085 2,085 2,030 2,045 30,800
2007/12/06 2,090 2,090 2,025 2,055 69,300
2007/12/05 2,015 2,095 2,010 2,095 47,200
2007/12/04 2,020 2,035 1,988 2,020 71,500
2007/12/03 2,015 2,030 1,996 2,005 35,600
2007/11/30 2,010 2,035 2,005 2,005 35,400
2007/11/29 1,982 2,015 1,982 2,010 56,600
2007/11/28 1,985 1,989 1,954 1,975 69,200
2007/11/27 1,926 1,995 1,926 1,989 82,600
2007/11/26 1,928 1,967 1,928 1,956 29,400
2007/11/22 1,927 1,946 1,925 1,928 29,900
2007/11/21 1,925 1,954 1,918 1,919 51,000
2007/11/20 1,944 1,944 1,916 1,925 32,600
2007/11/19 1,963 1,984 1,917 1,934 58,000
2007/11/16 2,015 2,015 1,953 1,963 39,900
2007/11/15 2,005 2,020 1,990 1,999 65,200
2007/11/14 2,045 2,045 1,989 2,005 43,600
2007/11/13 1,990 1,997 1,976 1,983 42,000
2007/11/12 2,020 2,020 1,982 1,995 50,300
2007/11/09 2,075 2,075 2,020 2,025 34,800
2007/11/08 2,030 2,075 2,020 2,050 56,400
2007/11/07 2,070 2,090 2,065 2,065 70,100
2007/11/06 2,030 2,075 2,020 2,075 60,800
2007/11/05 2,065 2,075 2,045 2,055 50,700
2007/11/02 2,030 2,085 2,005 2,060 38,000
2007/11/01 2,040 2,095 2,035 2,070 51,700
2007/10/31 2,070 2,085 2,045 2,080 50,800
2007/10/30 2,050 2,065 2,035 2,040 71,500
2007/10/29 2,030 2,085 2,030 2,075 70,600
2007/10/26 1,999 2,030 1,987 2,015 55,200
2007/10/25 1,998 1,998 1,962 1,969 44,700
2007/10/24 2,025 2,040 1,989 1,996 54,100
2007/10/23 2,010 2,035 1,995 1,997 56,300
2007/10/22 2,005 2,020 1,982 2,010 37,300
2007/10/19 2,070 2,070 2,030 2,045 31,900
2007/10/18 2,070 2,075 2,045 2,075 46,900
2007/10/17 2,105 2,110 2,085 2,090 37,800
2007/10/16 2,170 2,170 2,090 2,105 62,200
2007/10/15 2,170 2,190 2,160 2,175 53,100
2007/10/12 2,140 2,190 2,135 2,160 79,900
2007/10/11 2,105 2,140 2,105 2,125 54,700
2007/10/10 2,110 2,150 2,095 2,100 72,600
2007/10/09 2,115 2,120 2,070 2,080 84,100
2007/10/05 2,090 2,125 2,085 2,100 92,900
2007/10/04 2,060 2,075 2,050 2,070 55,100
2007/10/03 2,025 2,060 2,020 2,060 80,800
2007/10/02 2,075 2,085 2,065 2,075 16,000
2007/10/01 2,050 2,070 2,050 2,065 39,400
2007/09/28 2,030 2,070 2,025 2,050 74,800
2007/09/27 2,020 2,030 2,005 2,015 40,200
2007/09/26 1,998 2,020 1,980 2,010 35,600
2007/09/25 1,995 1,998 1,955 1,992 89,600
2007/09/21 1,940 1,963 1,940 1,955 70,200
2007/09/20 1,982 1,998 1,962 1,970 72,400
2007/09/19 1,950 1,980 1,950 1,960 80,400
2007/09/18 1,955 1,970 1,950 1,953 105,900
2007/09/14 1,945 1,976 1,945 1,960 122,600
2007/09/13 1,961 1,995 1,959 1,975 87,100
2007/09/12 2,015 2,015 1,963 1,965 81,300
2007/09/11 1,971 1,995 1,966 1,969 126,200
2007/09/10 1,965 2,035 1,965 2,010 63,100
2007/09/07 1,990 2,015 1,990 2,015 34,300
2007/09/06 2,005 2,010 1,980 2,005 51,500
2007/09/05 2,015 2,030 1,990 2,025 76,400
2007/09/04 2,015 2,020 2,000 2,015 25,400
2007/09/03 2,020 2,020 2,000 2,010 26,900
2007/08/31 1,998 2,020 1,980 2,020 59,900
2007/08/30 1,996 1,996 1,980 1,993 32,600
2007/08/29 1,996 2,005 1,969 1,996 74,500
2007/08/28 2,000 2,015 1,990 2,005 75,500
2007/08/27 2,045 2,045 1,992 1,999 107,600
2007/08/24 2,025 2,025 1,993 2,010 72,900
2007/08/23 1,990 2,010 1,975 1,992 84,600
2007/08/22 1,999 1,999 1,970 1,975 43,200
2007/08/21 1,956 2,015 1,938 1,998 147,800
2007/08/20 1,970 1,970 1,908 1,926 125,600
2007/08/17 1,999 1,999 1,907 1,910 141,000
2007/08/16 2,015 2,025 1,963 1,990 100,500
2007/08/15 2,045 2,065 2,020 2,045 59,500
2007/08/14 2,050 2,090 2,035 2,085 54,200
2007/08/13 1,938 2,095 1,930 2,080 261,900
2007/08/10 1,952 1,980 1,883 1,918 343,800
2007/08/09 2,060 2,075 1,945 1,953 390,400
2007/08/08 2,155 2,205 2,110 2,130 116,000
2007/08/07 2,210 2,230 2,185 2,185 23,200
2007/08/06 2,190 2,215 2,185 2,190 26,400
2007/08/03 2,200 2,230 2,170 2,190 57,700
2007/08/02 2,190 2,235 2,190 2,200 68,800
2007/08/01 2,245 2,255 2,190 2,190 60,300
2007/07/31 2,280 2,285 2,225 2,240 81,500
2007/07/30 2,150 2,205 2,150 2,200 33,900
2007/07/27 2,165 2,185 2,160 2,165 27,200
2007/07/26 2,235 2,235 2,200 2,200 31,300
2007/07/25 2,230 2,245 2,210 2,245 55,900
2007/07/24 2,225 2,250 2,215 2,240 32,800
2007/07/23 2,250 2,250 2,210 2,220 44,800
2007/07/20 2,260 2,270 2,245 2,255 85,700
2007/07/19 2,270 2,290 2,245 2,270 73,000
2007/07/18 2,300 2,305 2,270 2,290 71,100
2007/07/17 2,315 2,315 2,290 2,300 109,300
2007/07/13 2,265 2,325 2,265 2,315 76,000
2007/07/12 2,290 2,290 2,255 2,260 62,200
2007/07/11 2,280 2,295 2,265 2,270 95,400
2007/07/10 2,270 2,290 2,250 2,265 179,200
2007/07/09 2,300 2,300 2,255 2,265 98,000
2007/07/06 2,315 2,325 2,275 2,300 79,300
2007/07/05 2,320 2,345 2,320 2,345 17,000
2007/07/04 2,330 2,340 2,310 2,340 91,300
2007/07/03 2,305 2,335 2,305 2,330 47,800
2007/07/02 2,370 2,370 2,290 2,300 132,100
2007/06/29 2,380 2,405 2,365 2,370 108,600
2007/06/28 2,355 2,470 2,330 2,420 337,000
2007/06/27 2,365 2,395 2,280 2,295 521,300
2007/06/26 2,195 2,210 2,185 2,205 27,200
2007/06/25 2,195 2,220 2,185 2,185 45,200
2007/06/22 2,200 2,200 2,175 2,190 15,800
2007/06/21 2,200 2,200 2,175 2,200 32,200
2007/06/20 2,200 2,210 2,185 2,195 37,900
2007/06/19 2,210 2,215 2,190 2,195 28,900
2007/06/18 2,205 2,215 2,190 2,215 22,000
2007/06/15 2,210 2,210 2,185 2,205 44,300
2007/06/14 2,160 2,170 2,140 2,170 20,500
2007/06/13 2,150 2,165 2,130 2,160 25,800
2007/06/12 2,160 2,175 2,140 2,170 37,700
2007/06/11 2,170 2,175 2,160 2,170 14,900
2007/06/08 2,170 2,170 2,145 2,165 47,500
2007/06/07 2,160 2,165 2,130 2,165 42,300
2007/06/06 2,145 2,160 2,130 2,155 54,400
2007/06/05 2,125 2,145 2,110 2,145 40,000
2007/06/04 2,135 2,150 2,120 2,130 27,200
2007/06/01 2,150 2,160 2,120 2,135 49,500
2007/05/31 2,095 2,175 2,095 2,165 79,500
2007/05/30 2,105 2,120 2,070 2,100 82,800
2007/05/29 2,105 2,145 2,105 2,125 43,300
2007/05/28 2,130 2,145 2,100 2,130 71,700
2007/05/25 2,145 2,165 2,110 2,125 60,500
2007/05/24 2,170 2,190 2,150 2,170 35,400
2007/05/23 2,175 2,205 2,165 2,185 28,500
2007/05/22 2,160 2,195 2,150 2,190 46,500
2007/05/21 2,150 2,175 2,105 2,145 98,900
2007/05/18 2,195 2,200 2,170 2,190 48,600
2007/05/17 2,220 2,225 2,200 2,205 35,800
2007/05/16 2,250 2,250 2,200 2,225 38,600
2007/05/15 2,200 2,255 2,190 2,245 109,700
2007/05/14 2,190 2,210 2,180 2,185 55,100
2007/05/11 2,220 2,220 2,170 2,190 79,100
2007/05/10 2,200 2,225 2,185 2,225 80,400
2007/05/09 2,200 2,205 2,165 2,180 78,800
2007/05/08 2,180 2,210 2,180 2,210 83,900
2007/05/07 2,135 2,195 2,130 2,185 88,900
2007/05/02 2,120 2,135 2,120 2,130 33,400
2007/05/01 2,140 2,140 2,125 2,125 23,300
2007/04/27 2,120 2,140 2,115 2,120 51,800
2007/04/26 2,120 2,130 2,110 2,115 80,800
2007/04/25 2,100 2,120 2,100 2,105 79,700
2007/04/24 2,095 2,120 2,095 2,105 64,600
2007/04/23 2,100 2,110 2,080 2,095 67,000
2007/04/20 2,090 2,105 2,085 2,095 40,200
2007/04/19 2,105 2,105 2,075 2,085 41,600
2007/04/18 2,095 2,105 2,085 2,100 67,500
2007/04/17 2,095 2,110 2,085 2,100 56,800
2007/04/16 2,100 2,120 2,095 2,105 46,700
2007/04/13 2,110 2,110 2,100 2,100 30,600
2007/04/12 2,105 2,105 2,075 2,095 36,300
2007/04/11 2,115 2,115 2,100 2,100 54,900
2007/04/10 2,120 2,130 2,100 2,120 46,000
2007/04/09 2,090 2,110 2,080 2,105 48,500
2007/04/06 2,100 2,110 2,085 2,090 48,700
2007/04/05 2,060 2,150 2,050 2,115 157,800
2007/04/04 2,045 2,060 2,035 2,055 69,900
2007/04/03 2,025 2,030 2,010 2,020 51,000
2007/04/02 2,030 2,040 2,010 2,010 58,800
2007/03/30 2,045 2,045 2,035 2,040 51,700
2007/03/29 2,035 2,045 2,010 2,025 70,300
2007/03/28 2,025 2,050 2,025 2,040 72,100
2007/03/27 2,020 2,025 2,010 2,010 41,000
2007/03/26 2,025 2,025 2,010 2,025 58,500
2007/03/23 2,010 2,020 1,998 2,015 56,500
2007/03/22 2,000 2,005 1,991 1,998 65,900
2007/03/20 1,982 2,005 1,980 1,997 107,400
2007/03/19 1,965 1,974 1,959 1,967 123,000
2007/03/16 1,965 1,987 1,962 1,965 105,100
2007/03/15 1,990 1,993 1,977 1,982 58,400
2007/03/14 2,010 2,010 1,962 1,962 80,700
2007/03/13 2,005 2,020 1,998 2,005 102,700
2007/03/12 2,000 2,005 1,987 1,991 68,300
2007/03/09 1,984 2,005 1,984 2,000 122,600
2007/03/08 2,005 2,015 1,988 2,005 79,400
2007/03/07 1,999 2,020 1,995 2,000 67,600
2007/03/06 1,975 1,990 1,965 1,983 77,400
2007/03/05 1,980 1,999 1,975 1,976 59,200
2007/03/02 2,015 2,020 2,005 2,020 65,500
2007/03/01 2,015 2,025 1,997 2,015 96,900
2007/02/28 1,960 2,010 1,931 2,010 152,000
2007/02/27 2,020 2,035 2,010 2,020 88,600
2007/02/26 2,020 2,025 2,010 2,015 48,700
2007/02/23 2,020 2,035 2,005 2,030 82,200
2007/02/22 2,050 2,060 2,045 2,050 154,100
2007/02/21 2,045 2,055 2,040 2,050 84,300
2007/02/20 2,050 2,055 2,035 2,035 58,000
2007/02/19 2,045 2,060 2,035 2,040 74,800
2007/02/16 2,045 2,045 2,025 2,035 46,400
2007/02/15 2,025 2,050 2,015 2,045 94,200
2007/02/14 2,000 2,020 1,999 2,000 66,500
2007/02/13 2,000 2,010 1,991 1,997 78,000
2007/02/09 2,000 2,010 1,993 2,005 76,600
2007/02/08 2,010 2,025 2,005 2,005 55,900
2007/02/07 2,025 2,025 2,005 2,010 68,900
2007/02/06 2,020 2,030 2,015 2,015 28,200
2007/02/05 2,050 2,055 2,015 2,020 58,200
2007/02/02 2,035 2,050 2,035 2,035 30,100
2007/02/01 2,040 2,040 2,025 2,035 31,300
2007/01/31 2,040 2,045 2,015 2,030 52,400
2007/01/30 2,040 2,045 2,020 2,025 68,500
2007/01/29 2,015 2,030 2,010 2,020 76,900
2007/01/26 2,040 2,045 2,010 2,015 90,100
2007/01/25 2,085 2,085 2,050 2,055 51,900
2007/01/24 2,080 2,080 2,065 2,065 49,000
2007/01/23 2,085 2,090 2,070 2,075 27,200
2007/01/22 2,085 2,115 2,075 2,085 71,000
2007/01/19 2,110 2,115 2,080 2,095 71,200
2007/01/18 2,125 2,135 2,110 2,110 41,100
2007/01/17 2,140 2,140 2,110 2,120 31,600
2007/01/16 2,140 2,150 2,125 2,145 51,000
2007/01/15 2,115 2,135 2,110 2,120 33,300
2007/01/12 2,110 2,120 2,080 2,110 57,300
2007/01/11 2,095 2,115 2,075 2,090 81,100
2007/01/10 2,090 2,100 2,060 2,065 42,700
2007/01/09 2,075 2,085 2,065 2,085 43,000
2007/01/05 2,070 2,095 2,055 2,070 68,200
2007/01/04 2,055 2,060 2,040 2,055 24,800

このページの先頭へ