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
2008/12/30 1,855 1,880 1,851 1,873 10,300
2008/12/29 1,889 1,890 1,842 1,875 36,500
2008/12/26 1,933 1,950 1,851 1,872 64,700
2008/12/25 1,947 1,977 1,926 1,971 68,400
2008/12/24 1,871 1,893 1,870 1,887 23,100
2008/12/22 1,887 1,887 1,856 1,869 15,600
2008/12/19 1,874 1,881 1,850 1,865 24,000
2008/12/18 1,884 1,892 1,855 1,859 38,200
2008/12/17 1,918 1,938 1,836 1,883 73,200
2008/12/16 1,912 1,917 1,879 1,913 54,500
2008/12/15 1,866 1,938 1,866 1,922 50,200
2008/12/12 1,922 1,922 1,817 1,857 77,400
2008/12/11 1,930 1,930 1,886 1,915 25,000
2008/12/10 1,981 1,981 1,884 1,901 51,300
2008/12/09 1,972 1,995 1,926 1,948 86,700
2008/12/08 1,916 1,986 1,894 1,947 93,300
2008/12/05 1,801 1,879 1,801 1,856 51,500
2008/12/04 1,785 1,844 1,778 1,818 67,800
2008/12/03 1,720 1,836 1,720 1,830 65,300
2008/12/02 1,790 1,790 1,713 1,717 72,500
2008/12/01 1,863 1,863 1,793 1,804 80,900
2008/11/28 1,888 1,891 1,833 1,843 68,100
2008/11/27 1,920 1,944 1,875 1,918 32,800
2008/11/26 1,899 1,948 1,879 1,932 51,300
2008/11/25 1,920 1,920 1,860 1,909 60,400
2008/11/21 1,825 1,877 1,810 1,861 94,400
2008/11/20 1,868 1,888 1,830 1,855 61,800
2008/11/19 1,870 1,884 1,820 1,871 40,600
2008/11/18 1,877 1,920 1,859 1,875 35,600
2008/11/17 1,800 1,910 1,777 1,865 74,100
2008/11/14 1,851 1,880 1,810 1,816 42,800
2008/11/13 1,770 1,873 1,770 1,851 29,700
2008/11/12 1,761 1,872 1,761 1,859 55,300
2008/11/11 1,805 1,845 1,755 1,820 63,500
2008/11/10 1,800 1,821 1,777 1,801 52,700
2008/11/07 1,748 1,810 1,740 1,774 48,400
2008/11/06 1,749 1,799 1,745 1,778 30,100
2008/11/05 1,825 1,839 1,751 1,775 59,300
2008/11/04 1,789 1,819 1,756 1,800 68,800
2008/10/31 1,843 1,850 1,772 1,818 86,500
2008/10/30 1,699 1,830 1,684 1,830 56,700
2008/10/29 1,690 1,698 1,629 1,696 66,000
2008/10/28 1,520 1,641 1,492 1,641 77,300
2008/10/27 1,570 1,629 1,536 1,542 72,400
2008/10/24 1,708 1,708 1,582 1,606 55,700
2008/10/23 1,610 1,678 1,560 1,678 75,000
2008/10/22 1,700 1,768 1,675 1,690 60,700
2008/10/21 1,750 1,770 1,720 1,737 46,700
2008/10/20 1,623 1,720 1,610 1,708 69,300
2008/10/17 1,530 1,590 1,502 1,590 143,200
2008/10/16 1,523 1,538 1,440 1,486 107,500
2008/10/15 1,565 1,573 1,516 1,553 101,500
2008/10/14 1,587 1,587 1,500 1,530 82,800
2008/10/10 1,500 1,528 1,361 1,387 272,400
2008/10/09 1,589 1,649 1,502 1,552 132,900
2008/10/08 1,700 1,704 1,561 1,588 72,500
2008/10/07 1,800 1,823 1,703 1,737 97,200
2008/10/06 1,918 1,938 1,830 1,853 52,000
2008/10/03 1,935 1,945 1,925 1,940 33,100
2008/10/02 1,950 1,965 1,921 1,922 31,100
2008/10/01 1,938 1,945 1,900 1,944 31,300
2008/09/30 1,900 1,908 1,836 1,908 48,800
2008/09/29 1,949 1,970 1,921 1,930 43,600
2008/09/26 1,936 1,957 1,907 1,930 47,300
2008/09/25 1,950 1,950 1,880 1,920 55,000
2008/09/24 1,870 1,928 1,861 1,924 57,600
2008/09/22 1,965 1,965 1,871 1,880 65,400
2008/09/19 1,975 1,987 1,905 1,906 72,200
2008/09/18 1,991 2,020 1,961 2,000 50,200
2008/09/17 2,025 2,025 2,000 2,010 26,900
2008/09/16 2,005 2,035 1,991 2,025 30,300
2008/09/12 2,050 2,095 2,045 2,085 53,400
2008/09/11 2,010 2,035 2,005 2,015 54,300
2008/09/10 2,000 2,045 1,999 2,040 51,100
2008/09/09 2,065 2,080 2,040 2,050 35,900
2008/09/08 2,090 2,135 2,075 2,090 28,700
2008/09/05 2,060 2,135 2,055 2,115 65,000
2008/09/04 2,160 2,170 2,130 2,160 37,900
2008/09/03 2,115 2,160 2,115 2,155 32,900
2008/09/02 2,155 2,160 2,110 2,125 58,400
2008/09/01 2,090 2,145 2,065 2,120 38,400
2008/08/29 2,065 2,105 2,065 2,105 38,400
2008/08/28 2,025 2,050 2,020 2,030 31,500
2008/08/27 2,055 2,065 2,030 2,035 64,400
2008/08/26 2,120 2,120 2,085 2,095 46,500
2008/08/25 2,135 2,170 2,135 2,145 83,300
2008/08/22 2,180 2,180 2,130 2,135 27,700
2008/08/21 2,210 2,220 2,180 2,185 34,600
2008/08/20 2,190 2,205 2,180 2,195 36,400
2008/08/19 2,225 2,230 2,180 2,185 33,200
2008/08/18 2,205 2,245 2,195 2,220 60,400
2008/08/15 2,175 2,215 2,175 2,200 43,700
2008/08/14 2,185 2,210 2,180 2,185 15,900
2008/08/13 2,205 2,215 2,175 2,200 35,700
2008/08/12 2,245 2,260 2,220 2,225 53,800
2008/08/11 2,315 2,340 2,280 2,290 27,200
2008/08/08 2,320 2,345 2,315 2,335 28,700
2008/08/07 2,420 2,420 2,310 2,330 63,300
2008/08/06 2,365 2,425 2,365 2,415 33,900
2008/08/05 2,330 2,380 2,320 2,365 64,200
2008/08/04 2,425 2,435 2,385 2,395 25,000
2008/08/01 2,430 2,440 2,405 2,425 21,800
2008/07/31 2,425 2,450 2,415 2,440 44,000
2008/07/30 2,350 2,440 2,315 2,425 76,500
2008/07/29 2,320 2,325 2,270 2,310 88,000
2008/07/28 2,370 2,385 2,355 2,360 43,300
2008/07/25 2,400 2,400 2,375 2,400 38,200
2008/07/24 2,365 2,400 2,365 2,400 34,100
2008/07/23 2,335 2,355 2,325 2,355 48,200
2008/07/22 2,265 2,325 2,265 2,320 45,400
2008/07/18 2,330 2,340 2,290 2,295 36,800
2008/07/17 2,350 2,350 2,320 2,335 42,200
2008/07/16 2,325 2,360 2,315 2,355 39,000
2008/07/15 2,340 2,360 2,315 2,360 50,300
2008/07/14 2,360 2,385 2,360 2,370 55,900
2008/07/11 2,340 2,400 2,320 2,390 75,000
2008/07/10 2,350 2,370 2,330 2,350 67,400
2008/07/09 2,275 2,370 2,270 2,355 154,200
2008/07/08 2,210 2,220 2,190 2,210 20,100
2008/07/07 2,205 2,245 2,200 2,235 30,000
2008/07/04 2,225 2,230 2,200 2,205 53,700
2008/07/03 2,225 2,235 2,190 2,210 53,900
2008/07/02 2,225 2,230 2,155 2,220 67,800
2008/07/01 2,235 2,260 2,135 2,220 61,500
2008/06/30 2,265 2,275 2,245 2,275 38,900
2008/06/27 2,240 2,290 2,220 2,275 52,800
2008/06/26 2,210 2,285 2,185 2,280 77,400
2008/06/25 2,125 2,195 2,085 2,190 92,600
2008/06/24 2,150 2,200 2,150 2,165 24,200
2008/06/23 2,150 2,165 2,135 2,155 22,700
2008/06/20 2,195 2,195 2,145 2,150 25,600
2008/06/19 2,175 2,210 2,175 2,190 35,400
2008/06/18 2,185 2,200 2,170 2,170 39,200
2008/06/17 2,225 2,225 2,185 2,195 32,700
2008/06/16 2,170 2,205 2,155 2,205 23,900
2008/06/13 2,165 2,180 2,150 2,170 63,600
2008/06/12 2,235 2,235 2,210 2,235 49,000
2008/06/11 2,175 2,270 2,160 2,240 101,600
2008/06/10 2,085 2,170 2,070 2,135 67,900
2008/06/09 2,085 2,120 2,065 2,085 28,600
2008/06/06 2,120 2,125 2,095 2,105 31,600
2008/06/05 2,040 2,130 2,030 2,115 82,200
2008/06/04 2,035 2,070 2,035 2,055 33,300
2008/06/03 2,075 2,075 2,030 2,030 25,200
2008/06/02 2,060 2,080 2,035 2,070 25,400
2008/05/30 2,050 2,075 2,045 2,060 23,900
2008/05/29 2,010 2,060 2,005 2,040 16,300
2008/05/28 2,005 2,060 2,000 2,010 53,700
2008/05/27 2,030 2,065 2,005 2,025 21,600
2008/05/26 2,060 2,060 2,020 2,035 21,000
2008/05/23 2,100 2,125 2,065 2,065 29,200
2008/05/22 2,080 2,140 2,065 2,105 29,900
2008/05/21 2,055 2,095 2,055 2,085 30,900
2008/05/20 2,070 2,105 2,065 2,085 27,300
2008/05/19 2,100 2,115 2,075 2,075 28,200
2008/05/16 2,130 2,145 2,110 2,115 21,700
2008/05/15 2,130 2,150 2,115 2,125 24,100
2008/05/14 2,095 2,120 2,090 2,105 50,600
2008/05/13 2,080 2,095 2,070 2,090 28,300
2008/05/12 2,040 2,085 2,040 2,075 49,400
2008/05/09 2,155 2,155 2,080 2,080 28,700
2008/05/08 2,085 2,120 2,085 2,085 33,500
2008/05/07 2,095 2,125 2,095 2,105 44,200
2008/05/02 2,100 2,140 2,090 2,135 33,000
2008/05/01 2,125 2,140 2,085 2,085 33,000
2008/04/30 2,135 2,165 2,135 2,150 27,300
2008/04/28 2,170 2,185 2,150 2,155 25,200
2008/04/25 2,145 2,190 2,145 2,185 23,300
2008/04/24 2,115 2,165 2,115 2,140 38,200
2008/04/23 2,115 2,150 2,110 2,120 25,300
2008/04/22 2,155 2,170 2,115 2,120 41,700
2008/04/21 2,170 2,185 2,155 2,170 45,000
2008/04/18 2,200 2,200 2,130 2,135 54,400
2008/04/17 2,200 2,215 2,180 2,185 35,900
2008/04/16 2,195 2,225 2,175 2,175 59,700
2008/04/15 2,155 2,185 2,155 2,170 36,400
2008/04/14 2,135 2,195 2,125 2,195 68,900
2008/04/11 2,100 2,185 2,070 2,175 66,500
2008/04/10 2,100 2,100 2,065 2,085 86,000
2008/04/09 2,120 2,125 2,100 2,120 56,900
2008/04/08 2,110 2,150 2,105 2,120 117,100
2008/04/07 2,040 2,125 2,015 2,120 91,600
2008/04/04 2,045 2,045 2,005 2,010 27,700
2008/04/03 2,040 2,070 2,035 2,045 80,400
2008/04/02 2,010 2,045 2,005 2,025 77,600
2008/04/01 1,978 1,979 1,945 1,979 126,500
2008/03/31 1,939 1,989 1,939 1,951 125,300
2008/03/28 1,911 1,966 1,910 1,932 105,800
2008/03/27 1,930 1,959 1,900 1,928 204,200
2008/03/26 1,909 1,928 1,801 1,904 216,100
2008/03/25 1,903 1,907 1,871 1,879 43,700
2008/03/24 1,900 1,914 1,872 1,872 30,200
2008/03/21 1,847 1,926 1,847 1,926 54,400
2008/03/19 1,815 1,849 1,809 1,847 60,400
2008/03/18 1,766 1,794 1,721 1,785 57,100
2008/03/17 1,802 1,819 1,762 1,796 63,100
2008/03/14 1,886 1,950 1,862 1,898 68,400
2008/03/13 1,930 1,985 1,930 1,946 39,300
2008/03/12 1,989 1,995 1,967 1,984 41,600
2008/03/11 1,960 1,983 1,948 1,976 59,500
2008/03/10 2,015 2,030 1,958 1,962 62,100
2008/03/07 1,966 2,020 1,943 1,990 127,000
2008/03/06 1,950 1,973 1,948 1,966 48,500
2008/03/05 1,940 1,954 1,926 1,926 32,700
2008/03/04 1,945 1,984 1,940 1,953 60,200
2008/03/03 1,992 1,992 1,949 1,957 69,200
2008/02/29 2,005 2,015 1,982 1,997 59,800
2008/02/28 2,040 2,065 2,035 2,045 37,500
2008/02/27 2,040 2,090 2,040 2,090 47,000
2008/02/26 2,100 2,100 2,035 2,035 68,800
2008/02/25 2,095 2,140 2,090 2,125 90,000
2008/02/22 2,115 2,120 2,090 2,095 42,300
2008/02/21 2,080 2,130 2,075 2,120 49,900
2008/02/20 2,105 2,110 2,080 2,085 40,100
2008/02/19 2,110 2,120 2,085 2,105 61,500
2008/02/18 2,095 2,135 2,095 2,120 54,100
2008/02/15 2,110 2,145 2,100 2,135 57,800
2008/02/14 2,115 2,150 2,115 2,135 33,400
2008/02/13 2,095 2,110 2,085 2,085 70,000
2008/02/12 2,070 2,080 2,045 2,065 31,900
2008/02/08 2,060 2,095 2,055 2,075 32,100
2008/02/07 2,070 2,070 2,030 2,065 31,200
2008/02/06 2,080 2,080 2,030 2,030 44,300
2008/02/05 2,065 2,085 2,050 2,085 37,800
2008/02/04 2,045 2,070 2,040 2,060 41,000
2008/02/01 2,035 2,055 2,025 2,045 61,000
2008/01/31 2,000 2,030 1,993 2,030 71,500
2008/01/30 2,000 2,035 2,000 2,020 64,500
2008/01/29 2,010 2,040 1,995 2,035 35,200
2008/01/28 2,020 2,040 2,015 2,035 89,900
2008/01/25 2,015 2,045 2,010 2,020 135,700
2008/01/24 2,005 2,040 1,989 2,040 53,400
2008/01/23 1,970 1,999 1,955 1,982 141,200
2008/01/22 1,947 1,951 1,913 1,946 130,800
2008/01/21 2,010 2,020 1,948 1,948 98,000
2008/01/18 1,991 2,065 1,966 2,050 131,300
2008/01/17 1,940 1,992 1,902 1,991 136,800
2008/01/16 1,918 1,921 1,871 1,884 92,600
2008/01/15 1,958 1,962 1,911 1,918 106,800
2008/01/11 1,982 1,986 1,957 1,957 99,400
2008/01/10 1,949 1,986 1,940 1,952 167,700
2008/01/09 1,914 1,969 1,914 1,961 90,600
2008/01/08 1,952 1,952 1,908 1,911 66,700
2008/01/07 1,953 1,958 1,922 1,926 56,600
2008/01/04 1,968 1,984 1,955 1,966 36,700

このページの先頭へ