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
2016/12/30 2,034 2,050 2,028 2,042 45,300
2016/12/29 2,049 2,059 2,034 2,046 44,400
2016/12/28 2,047 2,058 2,032 2,051 42,500
2016/12/27 2,085 2,087 2,048 2,051 76,000
2016/12/26 2,070 2,098 2,070 2,087 59,200
2016/12/22 2,080 2,083 2,061 2,070 37,000
2016/12/21 2,066 2,090 2,058 2,068 74,600
2016/12/20 2,040 2,065 2,036 2,063 65,300
2016/12/19 2,037 2,044 2,022 2,040 81,300
2016/12/16 1,971 2,046 1,971 2,037 134,900
2016/12/15 1,959 1,977 1,952 1,971 68,400
2016/12/14 1,995 1,997 1,971 1,971 40,000
2016/12/13 1,980 1,990 1,964 1,989 46,800
2016/12/12 1,960 1,969 1,954 1,969 47,200
2016/12/09 1,969 1,970 1,943 1,957 57,100
2016/12/08 1,935 1,958 1,935 1,958 58,000
2016/12/07 1,929 1,930 1,907 1,929 59,400
2016/12/06 1,900 1,928 1,894 1,925 94,500
2016/12/05 1,894 1,896 1,882 1,890 33,300
2016/12/02 1,899 1,902 1,882 1,898 44,100
2016/12/01 1,920 1,921 1,892 1,899 55,200
2016/11/30 1,920 1,922 1,904 1,906 62,600
2016/11/29 1,897 1,922 1,894 1,913 63,700
2016/11/28 1,895 1,896 1,881 1,896 38,800
2016/11/25 1,900 1,903 1,882 1,892 67,400
2016/11/24 1,880 1,895 1,873 1,891 48,300
2016/11/22 1,860 1,877 1,854 1,872 37,900
2016/11/21 1,843 1,864 1,840 1,859 60,600
2016/11/18 1,835 1,846 1,820 1,843 52,300
2016/11/17 1,840 1,843 1,816 1,826 69,700
2016/11/16 1,840 1,840 1,819 1,835 49,500
2016/11/15 1,814 1,835 1,809 1,832 91,300
2016/11/14 1,809 1,812 1,797 1,807 41,400
2016/11/11 1,807 1,815 1,787 1,799 78,500
2016/11/10 1,806 1,807 1,779 1,804 98,400
2016/11/09 1,795 1,808 1,706 1,726 124,900
2016/11/08 1,820 1,825 1,794 1,795 42,500
2016/11/07 1,818 1,824 1,806 1,820 33,300
2016/11/04 1,825 1,829 1,800 1,814 65,300
2016/11/02 1,811 1,839 1,804 1,831 135,000
2016/11/01 1,810 1,810 1,795 1,809 49,900
2016/10/31 1,810 1,816 1,793 1,810 79,800
2016/10/28 1,810 1,819 1,798 1,815 70,100
2016/10/27 1,814 1,814 1,796 1,806 48,200
2016/10/26 1,813 1,818 1,797 1,814 65,600
2016/10/25 1,819 1,827 1,802 1,818 72,000
2016/10/24 1,819 1,828 1,814 1,819 53,200
2016/10/21 1,810 1,819 1,796 1,815 90,600
2016/10/20 1,789 1,809 1,782 1,808 60,200
2016/10/19 1,794 1,795 1,783 1,790 51,100
2016/10/18 1,788 1,799 1,766 1,794 93,200
2016/10/17 1,785 1,798 1,781 1,793 41,100
2016/10/14 1,783 1,803 1,778 1,791 60,500
2016/10/13 1,827 1,828 1,792 1,794 76,200
2016/10/12 1,779 1,832 1,770 1,819 151,900
2016/10/11 1,782 1,795 1,770 1,793 121,800
2016/10/07 1,781 1,815 1,779 1,799 174,100
2016/10/06 1,733 1,788 1,728 1,773 141,800
2016/10/05 1,746 1,760 1,746 1,748 36,400
2016/10/04 1,752 1,763 1,745 1,747 50,000
2016/10/03 1,750 1,758 1,737 1,747 74,700
2016/09/30 1,741 1,750 1,727 1,745 124,900
2016/09/29 1,738 1,759 1,733 1,753 91,500
2016/09/28 1,748 1,753 1,732 1,745 93,100
2016/09/27 1,758 1,774 1,732 1,744 161,500
2016/09/26 1,729 1,783 1,711 1,775 379,400
2016/09/23 1,786 1,789 1,759 1,783 123,400
2016/09/21 1,735 1,788 1,722 1,786 240,700
2016/09/20 1,750 1,771 1,739 1,752 244,800
2016/09/16 1,710 1,728 1,680 1,728 317,200
2016/09/15 1,622 1,749 1,621 1,714 922,100
2016/09/14 1,601 1,615 1,597 1,610 73,800
2016/09/13 1,589 1,604 1,584 1,603 54,300
2016/09/12 1,583 1,588 1,580 1,586 71,200
2016/09/09 1,595 1,597 1,583 1,587 80,400
2016/09/08 1,591 1,597 1,582 1,586 46,800
2016/09/07 1,596 1,597 1,584 1,591 76,200
2016/09/06 1,595 1,606 1,595 1,606 73,300
2016/09/05 1,596 1,604 1,586 1,595 73,700
2016/09/02 1,574 1,588 1,574 1,586 54,700
2016/09/01 1,588 1,595 1,574 1,577 82,600
2016/08/31 1,572 1,586 1,562 1,584 136,000
2016/08/30 1,599 1,608 1,570 1,570 154,000
2016/08/29 1,617 1,617 1,588 1,603 238,600
2016/08/26 1,639 1,639 1,621 1,625 451,500
2016/08/25 1,636 1,641 1,630 1,637 144,200
2016/08/24 1,620 1,643 1,619 1,637 124,500
2016/08/23 1,615 1,625 1,615 1,618 182,800
2016/08/22 1,627 1,634 1,614 1,618 122,500
2016/08/19 1,631 1,633 1,601 1,613 210,900
2016/08/18 1,671 1,675 1,650 1,650 114,200
2016/08/17 1,681 1,683 1,670 1,680 95,900
2016/08/16 1,706 1,711 1,685 1,685 97,500
2016/08/15 1,720 1,720 1,702 1,705 64,500
2016/08/12 1,712 1,729 1,707 1,723 49,700
2016/08/10 1,729 1,739 1,703 1,710 78,400
2016/08/09 1,707 1,727 1,702 1,727 68,500
2016/08/08 1,695 1,718 1,695 1,717 63,400
2016/08/05 1,688 1,692 1,681 1,690 66,300
2016/08/04 1,686 1,696 1,676 1,688 67,400
2016/08/03 1,700 1,703 1,683 1,686 100,100
2016/08/02 1,705 1,719 1,702 1,705 45,900
2016/08/01 1,707 1,711 1,692 1,704 57,900
2016/07/29 1,700 1,724 1,693 1,721 63,200
2016/07/28 1,710 1,717 1,698 1,704 54,900
2016/07/27 1,700 1,725 1,700 1,714 66,700
2016/07/26 1,720 1,728 1,684 1,690 113,400
2016/07/25 1,718 1,729 1,707 1,724 69,000
2016/07/22 1,717 1,723 1,701 1,714 49,700
2016/07/21 1,730 1,736 1,711 1,732 56,600
2016/07/20 1,735 1,735 1,689 1,718 123,000
2016/07/19 1,716 1,745 1,708 1,744 82,700
2016/07/15 1,721 1,728 1,701 1,707 93,700
2016/07/14 1,709 1,726 1,707 1,720 61,200
2016/07/13 1,720 1,720 1,700 1,709 74,300
2016/07/12 1,697 1,729 1,693 1,712 72,500
2016/07/11 1,662 1,696 1,662 1,690 91,300
2016/07/08 1,650 1,674 1,632 1,647 130,300
2016/07/07 1,610 1,664 1,603 1,650 135,100
2016/07/06 1,646 1,651 1,627 1,650 62,500
2016/07/05 1,650 1,658 1,643 1,658 31,600
2016/07/04 1,635 1,649 1,622 1,649 41,000
2016/07/01 1,663 1,666 1,628 1,636 119,100
2016/06/30 1,694 1,696 1,665 1,666 62,700
2016/06/29 1,698 1,700 1,668 1,687 50,400
2016/06/28 1,650 1,703 1,641 1,694 67,500
2016/06/27 1,611 1,669 1,611 1,665 97,800
2016/06/24 1,699 1,707 1,585 1,596 200,600
2016/06/23 1,672 1,700 1,664 1,698 139,000
2016/06/22 1,685 1,685 1,666 1,681 56,000
2016/06/21 1,674 1,690 1,660 1,684 51,200
2016/06/20 1,679 1,705 1,667 1,674 65,000
2016/06/17 1,688 1,702 1,657 1,667 70,900
2016/06/16 1,675 1,690 1,655 1,657 81,300
2016/06/15 1,668 1,688 1,656 1,674 67,400
2016/06/14 1,698 1,706 1,661 1,666 79,700
2016/06/13 1,750 1,750 1,699 1,699 132,800
2016/06/10 1,765 1,776 1,748 1,759 113,500
2016/06/09 1,784 1,784 1,761 1,763 59,000
2016/06/08 1,783 1,784 1,762 1,784 55,900
2016/06/07 1,784 1,784 1,766 1,778 41,200
2016/06/06 1,776 1,786 1,747 1,786 132,800
2016/06/03 1,772 1,794 1,772 1,794 41,400
2016/06/02 1,798 1,800 1,767 1,769 78,000
2016/06/01 1,814 1,815 1,798 1,804 34,700
2016/05/31 1,780 1,810 1,768 1,810 106,400
2016/05/30 1,775 1,775 1,757 1,766 83,000
2016/05/27 1,781 1,783 1,754 1,761 103,000
2016/05/26 1,767 1,784 1,766 1,780 49,200
2016/05/25 1,777 1,777 1,752 1,763 102,000
2016/05/24 1,772 1,779 1,753 1,760 62,700
2016/05/23 1,789 1,789 1,765 1,774 70,300
2016/05/20 1,799 1,799 1,786 1,792 57,000
2016/05/19 1,785 1,808 1,785 1,804 135,300
2016/05/18 1,767 1,785 1,757 1,781 114,300
2016/05/17 1,751 1,770 1,750 1,766 51,500
2016/05/16 1,769 1,783 1,747 1,749 74,200
2016/05/13 1,771 1,776 1,751 1,769 107,900
2016/05/12 1,785 1,785 1,760 1,767 117,100
2016/05/11 1,800 1,809 1,780 1,791 90,300
2016/05/10 1,798 1,800 1,781 1,790 90,400
2016/05/09 1,752 1,793 1,752 1,787 97,900
2016/05/06 1,755 1,757 1,735 1,747 145,100
2016/05/02 1,749 1,769 1,731 1,752 150,100
2016/04/28 1,796 1,798 1,750 1,753 221,200
2016/04/27 1,785 1,802 1,782 1,795 80,900
2016/04/26 1,799 1,807 1,781 1,787 133,100
2016/04/25 1,794 1,796 1,779 1,796 102,200
2016/04/22 1,775 1,788 1,764 1,784 152,200
2016/04/21 1,773 1,793 1,771 1,780 123,400
2016/04/20 1,773 1,777 1,760 1,764 141,100
2016/04/19 1,779 1,790 1,760 1,764 143,700
2016/04/18 1,810 1,815 1,758 1,760 249,600
2016/04/15 1,830 1,831 1,803 1,806 254,600
2016/04/14 1,875 1,894 1,832 1,838 391,800
2016/04/13 1,924 1,946 1,913 1,921 84,900
2016/04/12 1,904 1,937 1,861 1,922 168,100
2016/04/11 1,907 1,915 1,875 1,899 95,400
2016/04/08 1,863 1,937 1,855 1,906 110,900
2016/04/07 1,942 1,943 1,856 1,881 147,000
2016/04/06 1,953 1,963 1,911 1,942 84,200
2016/04/05 1,974 2,016 1,956 1,990 146,700
2016/04/04 1,997 2,000 1,948 1,975 91,900
2016/04/01 2,054 2,054 2,006 2,010 58,100
2016/03/31 2,080 2,090 2,049 2,049 43,200
2016/03/30 2,084 2,095 2,076 2,088 24,300
2016/03/29 2,061 2,098 2,061 2,095 33,100
2016/03/28 2,049 2,090 2,045 2,084 34,500
2016/03/25 2,067 2,087 2,043 2,044 32,900
2016/03/24 2,076 2,084 2,055 2,062 37,300
2016/03/23 2,079 2,092 2,063 2,081 33,700
2016/03/22 2,057 2,077 2,036 2,073 62,000
2016/03/18 2,064 2,066 2,039 2,055 35,000
2016/03/17 2,047 2,079 2,047 2,068 44,900
2016/03/16 2,053 2,067 2,035 2,039 42,700
2016/03/15 2,021 2,063 2,018 2,043 66,900
2016/03/14 1,988 2,041 1,988 2,036 73,300
2016/03/11 1,966 2,001 1,943 1,978 72,500
2016/03/10 1,987 1,994 1,956 1,990 56,800
2016/03/09 1,963 1,972 1,915 1,934 81,400
2016/03/08 2,004 2,004 1,933 1,969 87,300
2016/03/07 2,020 2,024 2,002 2,008 30,600
2016/03/04 2,011 2,032 2,003 2,030 50,400
2016/03/03 1,985 2,028 1,975 2,028 149,700
2016/03/02 2,005 2,013 1,978 1,986 59,500
2016/03/01 1,976 2,005 1,960 1,986 79,500
2016/02/29 2,007 2,013 1,955 1,955 100,800
2016/02/26 1,961 2,003 1,960 1,976 56,800
2016/02/25 1,965 1,989 1,949 1,967 128,600
2016/02/24 2,003 2,030 1,989 2,009 281,900
2016/02/23 2,050 2,050 1,993 2,004 117,100
2016/02/22 1,995 2,073 1,994 2,039 139,300
2016/02/19 1,978 2,006 1,958 2,002 91,700
2016/02/18 2,003 2,003 1,960 1,983 81,300
2016/02/17 1,970 1,974 1,934 1,967 87,000
2016/02/16 1,926 1,984 1,911 1,955 90,700
2016/02/15 1,909 1,948 1,873 1,939 66,300
2016/02/12 1,880 1,902 1,808 1,814 119,700
2016/02/10 2,033 2,037 1,926 1,947 116,400
2016/02/09 2,027 2,044 2,002 2,009 72,100
2016/02/08 2,024 2,125 2,012 2,112 83,700
2016/02/05 2,032 2,054 2,005 2,045 60,000
2016/02/04 2,095 2,098 2,033 2,042 61,000
2016/02/03 2,130 2,130 2,071 2,095 86,800
2016/02/02 2,149 2,184 2,140 2,151 83,600
2016/02/01 2,162 2,170 2,108 2,146 116,900
2016/01/29 2,080 2,130 2,064 2,130 66,300
2016/01/28 2,059 2,076 2,040 2,053 37,600
2016/01/27 2,075 2,087 2,032 2,059 32,900
2016/01/26 2,040 2,053 2,023 2,027 41,000
2016/01/25 2,060 2,088 2,031 2,077 54,400
2016/01/22 1,926 2,026 1,926 2,024 59,800
2016/01/21 1,931 1,968 1,905 1,905 76,000
2016/01/20 2,019 2,030 1,956 1,958 78,200
2016/01/19 2,042 2,058 2,013 2,019 51,000
2016/01/18 2,040 2,056 2,015 2,042 63,800
2016/01/15 2,084 2,103 2,066 2,083 47,500
2016/01/14 2,135 2,135 2,044 2,076 105,700
2016/01/13 2,133 2,154 2,104 2,147 91,300
2016/01/12 2,230 2,234 2,096 2,106 158,500
2016/01/08 2,250 2,275 2,230 2,239 87,400
2016/01/07 2,261 2,299 2,247 2,250 62,900
2016/01/06 2,284 2,314 2,249 2,268 73,700
2016/01/05 2,288 2,307 2,233 2,278 103,900
2016/01/04 2,348 2,368 2,291 2,292 87,600

このページの先頭へ