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
2017/12/29 2,444 2,445 2,422 2,435 21,500
2017/12/28 2,458 2,464 2,433 2,437 27,900
2017/12/27 2,417 2,451 2,417 2,441 27,900
2017/12/26 2,409 2,421 2,406 2,417 26,900
2017/12/25 2,421 2,421 2,397 2,407 27,300
2017/12/22 2,414 2,433 2,408 2,418 24,700
2017/12/21 2,425 2,425 2,399 2,419 23,900
2017/12/20 2,429 2,445 2,415 2,425 29,300
2017/12/19 2,454 2,455 2,430 2,442 35,200
2017/12/18 2,480 2,481 2,448 2,449 53,400
2017/12/15 2,447 2,478 2,433 2,467 59,100
2017/12/14 2,445 2,474 2,437 2,454 54,800
2017/12/13 2,407 2,447 2,396 2,445 64,400
2017/12/12 2,425 2,433 2,403 2,407 31,700
2017/12/11 2,450 2,450 2,415 2,423 37,700
2017/12/08 2,414 2,483 2,412 2,458 125,100
2017/12/07 2,372 2,412 2,370 2,412 42,100
2017/12/06 2,393 2,412 2,378 2,380 67,300
2017/12/05 2,358 2,400 2,358 2,397 58,300
2017/12/04 2,371 2,389 2,359 2,359 49,900
2017/12/01 2,335 2,412 2,334 2,371 129,200
2017/11/30 2,281 2,343 2,277 2,334 107,000
2017/11/29 2,276 2,288 2,263 2,285 36,400
2017/11/28 2,249 2,268 2,248 2,260 32,600
2017/11/27 2,230 2,249 2,230 2,249 44,500
2017/11/24 2,200 2,227 2,199 2,219 39,300
2017/11/22 2,227 2,227 2,191 2,194 92,600
2017/11/21 2,212 2,236 2,212 2,230 77,300
2017/11/20 2,244 2,244 2,226 2,237 42,200
2017/11/17 2,276 2,282 2,241 2,248 49,500
2017/11/16 2,239 2,291 2,238 2,275 32,700
2017/11/15 2,295 2,295 2,242 2,247 50,200
2017/11/14 2,319 2,320 2,298 2,298 29,600
2017/11/13 2,325 2,325 2,306 2,319 28,300
2017/11/10 2,282 2,332 2,282 2,327 46,200
2017/11/09 2,308 2,336 2,299 2,319 77,300
2017/11/08 2,323 2,329 2,305 2,317 26,400
2017/11/07 2,300 2,328 2,292 2,322 74,700
2017/11/06 2,277 2,287 2,272 2,281 39,200
2017/11/02 2,283 2,287 2,270 2,278 31,200
2017/11/01 2,306 2,306 2,273 2,283 42,800
2017/10/31 2,270 2,306 2,261 2,300 100,600
2017/10/30 2,258 2,263 2,247 2,259 66,600
2017/10/27 2,260 2,267 2,255 2,258 65,400
2017/10/26 2,273 2,274 2,253 2,262 51,700
2017/10/25 2,293 2,293 2,254 2,259 67,800
2017/10/24 2,285 2,301 2,284 2,291 65,500
2017/10/23 2,280 2,283 2,267 2,267 43,000
2017/10/20 2,258 2,277 2,258 2,266 36,700
2017/10/19 2,270 2,276 2,259 2,264 48,000
2017/10/18 2,270 2,282 2,269 2,280 37,200
2017/10/17 2,290 2,290 2,264 2,268 39,100
2017/10/16 2,280 2,301 2,272 2,288 68,300
2017/10/13 2,284 2,290 2,266 2,273 73,800
2017/10/12 2,310 2,310 2,273 2,280 96,800
2017/10/11 2,260 2,324 2,259 2,319 115,500
2017/10/10 2,226 2,266 2,223 2,259 95,000
2017/10/06 2,210 2,240 2,209 2,226 90,200
2017/10/05 2,231 2,249 2,204 2,230 127,300
2017/10/04 2,255 2,284 2,250 2,257 93,800
2017/10/03 2,220 2,249 2,205 2,248 152,200
2017/10/02 2,205 2,205 2,181 2,181 32,700
2017/09/29 2,210 2,210 2,185 2,185 55,700
2017/09/28 2,160 2,214 2,155 2,211 83,300
2017/09/27 2,190 2,190 2,157 2,160 70,800
2017/09/26 2,142 2,219 2,142 2,194 79,100
2017/09/25 2,141 2,178 2,131 2,175 78,100
2017/09/22 2,152 2,161 2,142 2,145 62,800
2017/09/21 2,158 2,159 2,148 2,152 69,600
2017/09/20 2,185 2,187 2,163 2,165 72,200
2017/09/19 2,160 2,187 2,160 2,186 65,300
2017/09/15 2,155 2,171 2,138 2,161 89,100
2017/09/14 2,187 2,188 2,168 2,168 47,700
2017/09/13 2,191 2,199 2,185 2,192 35,900
2017/09/12 2,191 2,191 2,169 2,179 74,400
2017/09/11 2,200 2,219 2,183 2,184 48,800
2017/09/08 2,177 2,209 2,176 2,192 68,100
2017/09/07 2,191 2,220 2,187 2,191 51,900
2017/09/06 2,151 2,191 2,148 2,185 69,600
2017/09/05 2,170 2,193 2,163 2,171 82,100
2017/09/04 2,203 2,208 2,184 2,190 78,800
2017/09/01 2,229 2,238 2,206 2,212 87,500
2017/08/31 2,245 2,252 2,236 2,248 53,900
2017/08/30 2,215 2,263 2,215 2,256 96,600
2017/08/29 2,281 2,281 2,210 2,212 310,000
2017/08/28 2,360 2,368 2,312 2,313 711,600
2017/08/25 2,355 2,360 2,344 2,360 134,800
2017/08/24 2,362 2,370 2,353 2,354 85,500
2017/08/23 2,379 2,379 2,356 2,358 127,500
2017/08/22 2,350 2,367 2,338 2,362 58,300
2017/08/21 2,343 2,351 2,329 2,347 48,200
2017/08/18 2,330 2,354 2,322 2,343 78,200
2017/08/17 2,330 2,354 2,330 2,345 67,700
2017/08/16 2,365 2,365 2,321 2,324 147,900
2017/08/15 2,379 2,384 2,363 2,366 64,000
2017/08/14 2,401 2,405 2,372 2,372 91,300
2017/08/10 2,410 2,424 2,405 2,417 61,600
2017/08/09 2,450 2,450 2,408 2,418 93,000
2017/08/08 2,461 2,468 2,441 2,455 65,500
2017/08/07 2,472 2,475 2,457 2,469 47,900
2017/08/04 2,464 2,474 2,450 2,467 45,700
2017/08/03 2,455 2,472 2,447 2,464 43,700
2017/08/02 2,453 2,463 2,431 2,455 51,900
2017/08/01 2,435 2,454 2,426 2,453 54,500
2017/07/31 2,440 2,442 2,424 2,428 57,100
2017/07/28 2,432 2,443 2,425 2,443 43,100
2017/07/27 2,420 2,448 2,413 2,432 45,800
2017/07/26 2,441 2,441 2,416 2,433 45,500
2017/07/25 2,450 2,453 2,434 2,441 37,200
2017/07/24 2,430 2,451 2,422 2,449 45,200
2017/07/21 2,440 2,443 2,421 2,433 29,400
2017/07/20 2,430 2,455 2,430 2,442 43,600
2017/07/19 2,426 2,445 2,420 2,438 35,100
2017/07/18 2,432 2,432 2,407 2,429 48,000
2017/07/14 2,392 2,435 2,392 2,424 88,400
2017/07/13 2,384 2,400 2,374 2,400 36,200
2017/07/12 2,395 2,401 2,366 2,376 38,300
2017/07/11 2,360 2,395 2,356 2,395 44,800
2017/07/10 2,360 2,381 2,338 2,371 69,000
2017/07/07 2,316 2,353 2,311 2,326 75,900
2017/07/06 2,360 2,370 2,314 2,317 198,800
2017/07/05 2,345 2,410 2,329 2,410 119,600
2017/07/04 2,345 2,366 2,333 2,344 55,600
2017/07/03 2,360 2,367 2,342 2,343 31,500
2017/06/30 2,367 2,371 2,354 2,354 34,000
2017/06/29 2,374 2,392 2,371 2,391 33,300
2017/06/28 2,384 2,394 2,369 2,374 48,000
2017/06/27 2,368 2,384 2,362 2,384 47,200
2017/06/26 2,340 2,374 2,340 2,368 34,500
2017/06/23 2,352 2,356 2,337 2,343 41,300
2017/06/22 2,384 2,384 2,353 2,355 46,300
2017/06/21 2,391 2,407 2,379 2,383 66,800
2017/06/20 2,402 2,442 2,400 2,411 121,900
2017/06/19 2,345 2,407 2,325 2,395 124,100
2017/06/16 2,275 2,350 2,269 2,350 150,300
2017/06/15 2,260 2,283 2,246 2,270 57,000
2017/06/14 2,240 2,262 2,239 2,248 50,100
2017/06/13 2,212 2,236 2,212 2,229 29,500
2017/06/12 2,204 2,224 2,204 2,206 58,500
2017/06/09 2,236 2,241 2,219 2,224 52,600
2017/06/08 2,238 2,249 2,221 2,223 67,800
2017/06/07 2,286 2,286 2,223 2,235 127,500
2017/06/06 2,333 2,333 2,285 2,288 56,200
2017/06/05 2,279 2,341 2,274 2,333 67,500
2017/06/02 2,288 2,292 2,277 2,283 59,400
2017/06/01 2,280 2,293 2,273 2,290 30,400
2017/05/31 2,289 2,292 2,261 2,263 34,500
2017/05/30 2,297 2,310 2,286 2,298 37,500
2017/05/29 2,292 2,317 2,292 2,301 60,400
2017/05/26 2,310 2,313 2,293 2,305 42,800
2017/05/25 2,289 2,329 2,284 2,319 113,800
2017/05/24 2,245 2,267 2,235 2,261 38,100
2017/05/23 2,235 2,246 2,232 2,239 28,100
2017/05/22 2,230 2,243 2,221 2,235 30,100
2017/05/19 2,225 2,237 2,215 2,231 39,700
2017/05/18 2,233 2,243 2,219 2,225 82,400
2017/05/17 2,285 2,285 2,259 2,276 28,300
2017/05/16 2,285 2,297 2,280 2,286 55,900
2017/05/15 2,270 2,287 2,262 2,275 43,800
2017/05/12 2,250 2,274 2,242 2,270 65,200
2017/05/11 2,227 2,249 2,219 2,242 42,900
2017/05/10 2,247 2,247 2,226 2,235 49,500
2017/05/09 2,224 2,246 2,220 2,240 84,500
2017/05/08 2,187 2,226 2,187 2,220 119,500
2017/05/02 2,151 2,181 2,151 2,170 57,900
2017/05/01 2,135 2,155 2,120 2,152 43,600
2017/04/28 2,130 2,148 2,127 2,132 36,800
2017/04/27 2,105 2,141 2,105 2,123 83,300
2017/04/26 2,125 2,125 2,093 2,105 80,700
2017/04/25 2,137 2,142 2,118 2,126 64,100
2017/04/24 2,083 2,113 2,076 2,108 59,900
2017/04/21 2,050 2,079 2,044 2,071 53,300
2017/04/20 2,044 2,058 2,034 2,042 38,400
2017/04/19 2,040 2,049 2,028 2,037 60,900
2017/04/18 2,068 2,070 2,038 2,049 96,200
2017/04/17 2,027 2,083 2,027 2,068 61,300
2017/04/14 2,087 2,089 2,025 2,027 65,600
2017/04/13 2,018 2,110 2,018 2,087 224,400
2017/04/12 2,027 2,068 2,016 2,035 63,200
2017/04/11 2,021 2,047 2,021 2,027 48,500
2017/04/10 2,050 2,051 2,030 2,040 41,800
2017/04/07 2,044 2,068 2,039 2,050 52,300
2017/04/06 2,095 2,095 2,040 2,044 48,100
2017/04/05 2,097 2,105 2,084 2,090 41,200
2017/04/04 2,104 2,116 2,085 2,101 56,800
2017/04/03 2,099 2,110 2,078 2,100 59,700
2017/03/31 2,118 2,125 2,093 2,093 39,100
2017/03/30 2,161 2,161 2,111 2,111 43,000
2017/03/29 2,172 2,172 2,142 2,148 37,200
2017/03/28 2,160 2,162 2,148 2,162 37,900
2017/03/27 2,160 2,163 2,147 2,152 37,100
2017/03/24 2,131 2,169 2,131 2,163 31,100
2017/03/23 2,140 2,144 2,125 2,131 44,500
2017/03/22 2,163 2,180 2,147 2,147 50,200
2017/03/21 2,160 2,198 2,160 2,190 38,600
2017/03/17 2,180 2,185 2,159 2,167 70,900
2017/03/16 2,158 2,191 2,158 2,183 53,000
2017/03/15 2,170 2,181 2,168 2,174 31,500
2017/03/14 2,170 2,170 2,141 2,167 50,300
2017/03/13 2,150 2,174 2,145 2,171 46,200
2017/03/10 2,151 2,151 2,136 2,140 56,900
2017/03/09 2,145 2,150 2,129 2,132 40,200
2017/03/08 2,155 2,159 2,133 2,141 39,300
2017/03/07 2,165 2,174 2,155 2,171 56,100
2017/03/06 2,174 2,187 2,151 2,155 77,300
2017/03/03 2,229 2,240 2,180 2,185 92,700
2017/03/02 2,257 2,292 2,240 2,247 97,000
2017/03/01 2,201 2,248 2,201 2,246 132,500
2017/02/28 2,142 2,218 2,142 2,194 180,300
2017/02/27 2,107 2,159 2,107 2,142 138,700
2017/02/24 2,120 2,124 2,102 2,109 150,400
2017/02/23 2,173 2,175 2,126 2,155 324,300
2017/02/22 2,168 2,178 2,161 2,174 132,400
2017/02/21 2,163 2,166 2,138 2,164 95,400
2017/02/20 2,170 2,170 2,158 2,166 90,700
2017/02/17 2,150 2,168 2,150 2,166 67,900
2017/02/16 2,156 2,158 2,147 2,151 34,300
2017/02/15 2,155 2,156 2,145 2,155 30,200
2017/02/14 2,142 2,153 2,138 2,142 55,200
2017/02/13 2,123 2,148 2,123 2,142 61,400
2017/02/10 2,100 2,129 2,100 2,113 66,900
2017/02/09 2,093 2,095 2,082 2,091 28,700
2017/02/08 2,075 2,099 2,062 2,095 48,000
2017/02/07 2,071 2,077 2,060 2,076 32,900
2017/02/06 2,072 2,078 2,061 2,071 33,700
2017/02/03 2,053 2,078 2,053 2,074 52,500
2017/02/02 2,075 2,085 2,046 2,053 59,500
2017/02/01 2,035 2,080 2,032 2,074 89,300
2017/01/31 2,020 2,031 2,020 2,029 31,600
2017/01/30 2,025 2,031 2,017 2,025 32,500
2017/01/27 2,028 2,030 2,015 2,021 52,000
2017/01/26 2,020 2,026 2,008 2,021 40,100
2017/01/25 2,011 2,023 1,994 2,003 63,300
2017/01/24 1,998 2,002 1,985 1,996 62,100
2017/01/23 2,005 2,007 1,988 1,994 58,400
2017/01/20 2,005 2,023 1,993 2,004 52,900
2017/01/19 1,990 2,011 1,983 2,005 66,900
2017/01/18 1,975 1,996 1,970 1,985 83,300
2017/01/17 1,999 2,000 1,973 1,983 70,200
2017/01/16 2,027 2,031 1,996 2,006 105,900
2017/01/13 2,020 2,040 2,020 2,034 58,700
2017/01/12 2,060 2,060 2,005 2,030 113,400
2017/01/11 2,045 2,062 2,038 2,060 74,200
2017/01/10 2,035 2,044 2,023 2,040 62,100
2017/01/06 2,036 2,045 2,002 2,027 128,100
2017/01/05 2,047 2,064 2,033 2,047 63,000
2017/01/04 2,044 2,055 2,026 2,045 72,800

このページの先頭へ