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
2015/12/30 2,304 2,354 2,295 2,342 85,000
2015/12/29 2,246 2,320 2,233 2,304 58,300
2015/12/28 2,262 2,270 2,221 2,246 56,800
2015/12/25 2,269 2,297 2,252 2,259 43,100
2015/12/24 2,310 2,316 2,255 2,260 58,200
2015/12/22 2,325 2,329 2,300 2,303 55,100
2015/12/21 2,294 2,334 2,261 2,323 119,400
2015/12/18 2,300 2,347 2,281 2,291 119,200
2015/12/17 2,278 2,309 2,260 2,295 107,600
2015/12/16 2,185 2,252 2,169 2,252 108,800
2015/12/15 2,196 2,219 2,161 2,163 66,800
2015/12/14 2,189 2,203 2,171 2,203 57,000
2015/12/11 2,215 2,244 2,197 2,203 99,100
2015/12/10 2,256 2,256 2,222 2,223 78,700
2015/12/09 2,320 2,320 2,240 2,251 114,100
2015/12/08 2,345 2,361 2,314 2,320 49,300
2015/12/07 2,304 2,351 2,304 2,333 95,400
2015/12/04 2,294 2,314 2,284 2,289 90,500
2015/12/03 2,301 2,315 2,291 2,299 63,400
2015/12/02 2,290 2,318 2,280 2,311 85,900
2015/12/01 2,284 2,287 2,265 2,283 51,400
2015/11/30 2,296 2,313 2,265 2,284 66,000
2015/11/27 2,309 2,312 2,281 2,293 57,400
2015/11/26 2,294 2,335 2,292 2,309 62,300
2015/11/25 2,341 2,342 2,294 2,294 92,400
2015/11/24 2,341 2,363 2,331 2,339 67,500
2015/11/20 2,305 2,337 2,299 2,337 87,900
2015/11/19 2,314 2,325 2,285 2,301 62,400
2015/11/18 2,290 2,325 2,290 2,303 85,900
2015/11/17 2,286 2,289 2,261 2,278 99,300
2015/11/16 2,280 2,292 2,253 2,262 58,300
2015/11/13 2,275 2,294 2,254 2,294 61,400
2015/11/12 2,320 2,339 2,291 2,298 64,400
2015/11/11 2,311 2,320 2,283 2,304 96,400
2015/11/10 2,274 2,325 2,262 2,312 165,200
2015/11/09 2,223 2,285 2,223 2,256 161,900
2015/11/06 2,162 2,227 2,158 2,210 91,900
2015/11/05 2,145 2,187 2,140 2,156 116,500
2015/11/04 2,185 2,204 2,121 2,153 167,300
2015/11/02 2,233 2,234 2,181 2,185 94,000
2015/10/30 2,223 2,258 2,223 2,240 90,600
2015/10/29 2,248 2,248 2,220 2,222 100,800
2015/10/28 2,246 2,256 2,227 2,248 76,800
2015/10/27 2,237 2,252 2,231 2,233 69,100
2015/10/26 2,250 2,270 2,232 2,237 68,700
2015/10/23 2,283 2,285 2,231 2,240 84,900
2015/10/22 2,257 2,274 2,231 2,259 76,200
2015/10/21 2,230 2,264 2,230 2,258 85,000
2015/10/20 2,260 2,273 2,221 2,229 74,500
2015/10/19 2,243 2,296 2,235 2,259 105,600
2015/10/16 2,301 2,306 2,243 2,243 143,700
2015/10/15 2,263 2,340 2,263 2,326 163,600
2015/10/14 2,301 2,340 2,252 2,263 257,100
2015/10/13 2,406 2,406 2,311 2,324 283,800
2015/10/09 2,502 2,502 2,408 2,423 218,000
2015/10/08 2,705 2,708 2,505 2,510 313,300
2015/10/07 2,749 2,759 2,699 2,755 81,200
2015/10/06 2,795 2,798 2,698 2,722 79,000
2015/10/05 2,800 2,800 2,725 2,750 63,600
2015/10/02 2,726 2,817 2,726 2,761 127,400
2015/10/01 2,709 2,775 2,693 2,740 149,700
2015/09/30 2,653 2,730 2,653 2,719 102,800
2015/09/29 2,681 2,699 2,634 2,653 103,700
2015/09/28 2,641 2,722 2,626 2,714 104,500
2015/09/25 2,608 2,642 2,593 2,641 75,400
2015/09/24 2,582 2,677 2,582 2,610 121,200
2015/09/18 2,651 2,665 2,605 2,632 76,600
2015/09/17 2,670 2,694 2,647 2,679 87,300
2015/09/16 2,673 2,677 2,607 2,635 91,000
2015/09/15 2,606 2,694 2,605 2,659 145,500
2015/09/14 2,617 2,622 2,566 2,573 103,500
2015/09/11 2,505 2,636 2,505 2,616 132,800
2015/09/10 2,525 2,549 2,477 2,536 79,000
2015/09/09 2,517 2,536 2,430 2,536 141,000
2015/09/08 2,541 2,566 2,473 2,493 94,300
2015/09/07 2,499 2,553 2,499 2,530 84,500
2015/09/04 2,583 2,590 2,512 2,537 121,800
2015/09/03 2,526 2,644 2,521 2,584 217,600
2015/09/02 2,375 2,564 2,344 2,511 216,000
2015/09/01 2,498 2,518 2,414 2,414 91,900
2015/08/31 2,468 2,500 2,440 2,498 85,500
2015/08/28 2,535 2,575 2,470 2,488 168,900
2015/08/27 2,470 2,527 2,420 2,504 194,700
2015/08/26 2,435 2,490 2,435 2,468 257,600
2015/08/25 2,375 2,538 2,317 2,418 188,200
2015/08/24 2,500 2,558 2,462 2,462 171,900
2015/08/21 2,562 2,598 2,531 2,560 112,900
2015/08/20 2,621 2,666 2,606 2,612 102,500
2015/08/19 2,669 2,680 2,624 2,638 73,700
2015/08/18 2,675 2,710 2,665 2,681 76,600
2015/08/17 2,685 2,721 2,664 2,681 84,800
2015/08/14 2,628 2,700 2,606 2,679 109,800
2015/08/13 2,635 2,654 2,584 2,639 140,700
2015/08/12 2,656 2,690 2,632 2,657 160,400
2015/08/11 2,697 2,749 2,678 2,706 201,100
2015/08/10 2,600 2,685 2,596 2,652 137,200
2015/08/07 2,640 2,640 2,577 2,604 158,600
2015/08/06 2,693 2,700 2,650 2,650 142,900
2015/08/05 2,743 2,768 2,690 2,693 187,900
2015/08/04 2,691 2,743 2,656 2,733 146,700
2015/08/03 2,577 2,704 2,577 2,696 178,600
2015/07/31 2,544 2,569 2,508 2,568 98,800
2015/07/30 2,500 2,545 2,490 2,523 144,200
2015/07/29 2,468 2,495 2,466 2,491 98,400
2015/07/28 2,428 2,468 2,403 2,462 162,000
2015/07/27 2,488 2,500 2,450 2,463 98,500
2015/07/24 2,512 2,513 2,465 2,481 123,500
2015/07/23 2,510 2,518 2,490 2,506 133,200
2015/07/22 2,432 2,560 2,431 2,500 251,200
2015/07/21 2,363 2,434 2,337 2,432 119,100
2015/07/17 2,382 2,382 2,356 2,367 60,500
2015/07/16 2,350 2,390 2,310 2,371 172,700
2015/07/15 2,340 2,355 2,335 2,352 109,600
2015/07/14 2,285 2,317 2,282 2,304 119,300
2015/07/13 2,215 2,261 2,195 2,256 108,800
2015/07/10 2,188 2,229 2,181 2,203 121,500
2015/07/09 2,121 2,186 2,080 2,174 246,600
2015/07/08 2,230 2,238 2,155 2,155 117,000
2015/07/07 2,150 2,228 2,150 2,220 118,900
2015/07/06 2,120 2,149 2,117 2,134 45,800
2015/07/03 2,163 2,163 2,110 2,141 68,400
2015/07/02 2,195 2,208 2,157 2,163 76,900
2015/07/01 2,130 2,178 2,113 2,171 61,700
2015/06/30 2,100 2,129 2,098 2,121 63,700
2015/06/29 2,095 2,138 2,074 2,115 118,100
2015/06/26 2,082 2,185 2,082 2,143 147,700
2015/06/25 2,099 2,100 2,035 2,075 73,800
2015/06/24 2,015 2,105 2,015 2,096 188,200
2015/06/23 2,005 2,017 1,990 2,009 84,300
2015/06/22 1,979 2,015 1,979 2,009 99,100
2015/06/19 1,958 1,987 1,952 1,972 90,400
2015/06/18 1,960 1,974 1,958 1,958 44,300
2015/06/17 1,930 1,967 1,925 1,958 94,900
2015/06/16 1,919 1,932 1,911 1,918 101,900
2015/06/15 1,933 1,939 1,921 1,933 84,300
2015/06/12 1,977 1,977 1,925 1,933 87,900
2015/06/11 1,943 1,963 1,939 1,963 56,700
2015/06/10 1,995 1,995 1,934 1,934 117,500
2015/06/09 1,965 1,998 1,965 1,988 99,700
2015/06/08 1,939 1,965 1,938 1,961 92,100
2015/06/05 1,909 1,939 1,909 1,935 69,300
2015/06/04 1,908 1,928 1,899 1,921 56,400
2015/06/03 1,912 1,916 1,901 1,910 37,200
2015/06/02 1,906 1,913 1,896 1,912 81,500
2015/06/01 1,900 1,901 1,883 1,898 45,600
2015/05/29 1,903 1,914 1,897 1,904 59,900
2015/05/28 1,926 1,926 1,902 1,905 93,700
2015/05/27 1,915 1,935 1,900 1,926 96,800
2015/05/26 1,910 1,928 1,910 1,918 50,300
2015/05/25 1,920 1,920 1,905 1,911 62,000
2015/05/22 1,892 1,912 1,887 1,912 78,100
2015/05/21 1,891 1,898 1,888 1,891 33,100
2015/05/20 1,896 1,900 1,882 1,897 58,800
2015/05/19 1,880 1,896 1,880 1,895 49,200
2015/05/18 1,850 1,871 1,845 1,871 64,800
2015/05/15 1,816 1,846 1,816 1,838 82,600
2015/05/14 1,815 1,827 1,802 1,812 78,200
2015/05/13 1,795 1,815 1,787 1,807 42,300
2015/05/12 1,795 1,812 1,789 1,798 69,500
2015/05/11 1,779 1,813 1,769 1,794 85,100
2015/05/08 1,769 1,779 1,760 1,765 71,800
2015/05/07 1,761 1,778 1,755 1,760 58,300
2015/05/01 1,774 1,775 1,760 1,761 41,500
2015/04/30 1,799 1,799 1,773 1,775 66,100
2015/04/28 1,805 1,814 1,800 1,802 46,900
2015/04/27 1,791 1,817 1,791 1,801 49,800
2015/04/24 1,786 1,798 1,778 1,796 40,400
2015/04/23 1,798 1,799 1,780 1,792 38,300
2015/04/22 1,780 1,808 1,774 1,795 83,000
2015/04/21 1,757 1,777 1,757 1,774 80,300
2015/04/20 1,780 1,794 1,740 1,747 141,700
2015/04/17 1,801 1,824 1,790 1,807 154,100
2015/04/16 1,806 1,818 1,778 1,801 95,000
2015/04/15 1,797 1,819 1,797 1,806 116,600
2015/04/14 1,750 1,790 1,748 1,790 132,300
2015/04/13 1,736 1,750 1,718 1,750 94,800
2015/04/10 1,720 1,750 1,683 1,736 246,700
2015/04/09 1,707 1,714 1,692 1,714 63,800
2015/04/08 1,690 1,708 1,680 1,707 79,000
2015/04/07 1,684 1,687 1,665 1,684 67,800
2015/04/06 1,672 1,683 1,667 1,680 36,000
2015/04/03 1,679 1,684 1,666 1,677 45,100
2015/04/02 1,670 1,693 1,667 1,679 69,500
2015/04/01 1,678 1,684 1,657 1,664 123,000
2015/03/31 1,703 1,710 1,690 1,692 60,500
2015/03/30 1,691 1,707 1,691 1,703 68,100
2015/03/27 1,684 1,713 1,674 1,686 108,900
2015/03/26 1,709 1,709 1,684 1,690 73,600
2015/03/25 1,701 1,710 1,697 1,709 91,200
2015/03/24 1,687 1,705 1,674 1,703 93,800
2015/03/23 1,676 1,697 1,671 1,695 103,000
2015/03/20 1,673 1,726 1,655 1,675 249,300
2015/03/19 1,675 1,684 1,667 1,676 77,500
2015/03/18 1,656 1,680 1,650 1,678 78,000
2015/03/17 1,684 1,694 1,658 1,667 133,100
2015/03/16 1,630 1,687 1,630 1,685 290,000
2015/03/13 1,646 1,646 1,628 1,635 161,600
2015/03/12 1,630 1,644 1,628 1,639 77,000
2015/03/11 1,631 1,640 1,619 1,619 64,600
2015/03/10 1,649 1,650 1,641 1,644 71,100
2015/03/09 1,628 1,650 1,626 1,650 241,800
2015/03/06 1,629 1,632 1,616 1,625 94,000
2015/03/05 1,614 1,623 1,614 1,623 61,200
2015/03/04 1,620 1,620 1,608 1,614 67,300
2015/03/03 1,626 1,629 1,617 1,620 48,500
2015/03/02 1,606 1,629 1,605 1,624 143,500
2015/02/27 1,605 1,620 1,602 1,608 124,300
2015/02/26 1,610 1,621 1,593 1,599 148,900
2015/02/25 1,609 1,617 1,575 1,613 351,900
2015/02/24 1,645 1,649 1,636 1,639 326,100
2015/02/23 1,647 1,650 1,640 1,648 180,300
2015/02/20 1,634 1,643 1,629 1,642 119,800
2015/02/19 1,630 1,638 1,622 1,635 133,900
2015/02/18 1,632 1,636 1,615 1,630 185,700
2015/02/17 1,628 1,637 1,626 1,632 82,000
2015/02/16 1,616 1,627 1,615 1,623 73,800
2015/02/13 1,632 1,632 1,605 1,605 156,200
2015/02/12 1,620 1,635 1,617 1,633 131,100
2015/02/10 1,615 1,619 1,610 1,616 72,200
2015/02/09 1,606 1,618 1,606 1,613 52,200
2015/02/06 1,606 1,614 1,604 1,610 64,200
2015/02/05 1,593 1,605 1,591 1,602 70,400
2015/02/04 1,581 1,595 1,580 1,588 78,400
2015/02/03 1,600 1,602 1,571 1,577 136,900
2015/02/02 1,593 1,604 1,591 1,595 65,700
2015/01/30 1,598 1,602 1,590 1,590 52,300
2015/01/29 1,589 1,595 1,588 1,594 41,100
2015/01/28 1,590 1,592 1,583 1,591 45,000
2015/01/27 1,585 1,590 1,580 1,588 35,800
2015/01/26 1,578 1,582 1,575 1,582 25,100
2015/01/23 1,577 1,582 1,568 1,577 32,000
2015/01/22 1,580 1,582 1,561 1,569 81,300
2015/01/21 1,578 1,585 1,574 1,584 45,900
2015/01/20 1,562 1,579 1,561 1,579 55,300
2015/01/19 1,575 1,575 1,554 1,559 52,300
2015/01/16 1,575 1,577 1,551 1,556 104,800
2015/01/15 1,572 1,585 1,572 1,575 55,500
2015/01/14 1,570 1,594 1,565 1,572 141,700
2015/01/13 1,590 1,590 1,560 1,586 101,900
2015/01/09 1,589 1,594 1,583 1,590 52,800
2015/01/08 1,572 1,590 1,572 1,584 50,300
2015/01/07 1,571 1,578 1,568 1,570 45,200
2015/01/06 1,578 1,585 1,570 1,570 94,200
2015/01/05 1,598 1,602 1,589 1,592 44,700

このページの先頭へ