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
2018/12/28 2,063 2,072 2,024 2,059 65,100
2018/12/27 2,027 2,080 2,005 2,068 84,200
2018/12/26 1,922 1,959 1,909 1,947 84,300
2018/12/25 2,030 2,030 1,891 1,920 149,400
2018/12/21 2,110 2,114 2,066 2,069 83,400
2018/12/20 2,132 2,159 2,124 2,145 96,300
2018/12/19 2,130 2,140 2,094 2,140 86,100
2018/12/18 2,079 2,210 2,079 2,140 276,100
2018/12/17 2,100 2,106 2,052 2,087 72,200
2018/12/14 2,090 2,104 2,085 2,103 75,700
2018/12/13 2,055 2,091 2,055 2,089 67,900
2018/12/12 2,031 2,057 2,031 2,052 65,600
2018/12/11 2,050 2,050 2,015 2,031 62,300
2018/12/10 2,054 2,054 2,016 2,030 52,200
2018/12/07 2,020 2,051 2,012 2,050 73,200
2018/12/06 2,022 2,023 2,010 2,019 64,900
2018/12/05 2,020 2,029 2,013 2,022 63,800
2018/12/04 2,069 2,069 2,033 2,034 54,100
2018/12/03 2,077 2,080 2,057 2,062 36,900
2018/11/30 2,040 2,076 2,040 2,072 56,400
2018/11/29 2,059 2,064 2,043 2,049 50,700
2018/11/28 2,053 2,068 2,040 2,040 44,700
2018/11/27 2,063 2,074 2,045 2,048 47,600
2018/11/26 2,044 2,059 2,034 2,055 35,200
2018/11/22 2,050 2,055 2,032 2,055 37,100
2018/11/21 2,031 2,047 2,026 2,040 54,200
2018/11/20 2,040 2,064 2,027 2,058 46,000
2018/11/19 2,041 2,044 2,018 2,042 104,000
2018/11/16 2,066 2,066 2,036 2,040 57,700
2018/11/15 2,064 2,068 2,044 2,066 64,000
2018/11/14 2,087 2,094 2,063 2,068 70,000
2018/11/13 2,112 2,113 2,074 2,088 82,700
2018/11/12 2,127 2,146 2,110 2,137 40,900
2018/11/09 2,130 2,135 2,107 2,115 41,000
2018/11/08 2,091 2,124 2,083 2,117 56,500
2018/11/07 2,081 2,095 2,070 2,078 64,700
2018/11/06 2,043 2,097 2,043 2,092 60,500
2018/11/05 2,047 2,059 2,036 2,039 63,000
2018/11/02 2,071 2,075 2,046 2,075 61,200
2018/11/01 2,083 2,111 2,071 2,073 45,200
2018/10/31 2,088 2,095 2,066 2,083 44,400
2018/10/30 2,021 2,076 2,021 2,074 76,800
2018/10/29 2,076 2,078 2,026 2,028 73,200
2018/10/26 2,055 2,057 2,028 2,035 58,000
2018/10/25 2,106 2,106 2,043 2,048 70,600
2018/10/24 2,095 2,120 2,090 2,114 64,500
2018/10/23 2,128 2,128 2,086 2,098 78,000
2018/10/22 2,121 2,140 2,104 2,128 42,900
2018/10/19 2,096 2,130 2,085 2,124 52,000
2018/10/18 2,081 2,139 2,081 2,108 80,300
2018/10/17 2,060 2,068 2,042 2,068 55,700
2018/10/16 2,043 2,052 2,023 2,039 67,100
2018/10/15 2,079 2,088 2,044 2,049 94,400
2018/10/12 2,160 2,160 2,077 2,086 157,900
2018/10/11 2,189 2,215 2,152 2,190 323,300
2018/10/10 2,124 2,124 2,094 2,096 59,900
2018/10/09 2,109 2,115 2,084 2,090 58,800
2018/10/05 2,145 2,154 2,129 2,134 42,800
2018/10/04 2,151 2,166 2,142 2,159 60,400
2018/10/03 2,156 2,181 2,142 2,147 51,200
2018/10/02 2,145 2,168 2,142 2,163 50,900
2018/10/01 2,162 2,185 2,130 2,141 63,500
2018/09/28 2,178 2,195 2,178 2,182 65,600
2018/09/27 2,200 2,207 2,172 2,192 47,400
2018/09/26 2,181 2,208 2,173 2,207 83,600
2018/09/25 2,174 2,191 2,171 2,191 75,500
2018/09/21 2,145 2,175 2,144 2,166 68,200
2018/09/20 2,155 2,156 2,139 2,150 63,100
2018/09/19 2,128 2,164 2,116 2,156 93,600
2018/09/18 2,113 2,149 2,109 2,128 163,100
2018/09/14 2,083 2,139 2,083 2,109 209,400
2018/09/13 2,028 2,065 2,025 2,065 128,300
2018/09/12 2,037 2,064 2,006 2,010 141,100
2018/09/11 2,070 2,073 2,051 2,053 64,200
2018/09/10 2,055 2,080 2,055 2,072 62,700
2018/09/07 2,040 2,062 2,035 2,055 63,800
2018/09/06 2,056 2,063 2,049 2,059 45,200
2018/09/05 2,070 2,089 2,060 2,072 126,100
2018/09/04 2,040 2,077 2,039 2,067 150,400
2018/09/03 2,011 2,032 2,010 2,027 42,800
2018/08/31 2,023 2,029 2,011 2,011 61,700
2018/08/30 2,031 2,044 2,026 2,026 66,900
2018/08/29 2,030 2,040 2,018 2,022 171,600
2018/08/28 2,067 2,072 2,032 2,064 473,000
2018/08/27 2,090 2,090 2,068 2,069 292,200
2018/08/24 2,070 2,088 2,070 2,087 115,600
2018/08/23 2,051 2,064 2,042 2,061 94,000
2018/08/22 2,026 2,040 2,021 2,035 93,300
2018/08/21 2,045 2,045 2,026 2,026 91,500
2018/08/20 2,074 2,074 2,050 2,050 76,000
2018/08/17 2,056 2,073 2,046 2,069 59,800
2018/08/16 2,060 2,062 2,033 2,048 96,300
2018/08/15 2,075 2,088 2,058 2,064 66,700
2018/08/14 2,073 2,075 2,055 2,071 53,700
2018/08/13 2,070 2,078 2,050 2,050 73,200
2018/08/10 2,093 2,094 2,066 2,071 82,000
2018/08/09 2,109 2,117 2,093 2,093 64,400
2018/08/08 2,114 2,116 2,097 2,100 62,900
2018/08/07 2,106 2,112 2,094 2,110 50,000
2018/08/06 2,119 2,131 2,105 2,106 29,800
2018/08/03 2,110 2,114 2,103 2,109 30,900
2018/08/02 2,120 2,132 2,105 2,106 50,500
2018/08/01 2,115 2,134 2,105 2,125 44,800
2018/07/31 2,119 2,136 2,099 2,115 66,300
2018/07/30 2,115 2,127 2,106 2,119 51,500
2018/07/27 2,101 2,120 2,096 2,117 48,900
2018/07/26 2,071 2,096 2,071 2,095 44,900
2018/07/25 2,106 2,111 2,063 2,065 103,800
2018/07/24 2,100 2,116 2,080 2,084 57,300
2018/07/23 2,105 2,118 2,089 2,093 77,900
2018/07/20 2,112 2,123 2,096 2,103 60,600
2018/07/19 2,122 2,138 2,115 2,127 58,900
2018/07/18 2,125 2,158 2,120 2,134 76,000
2018/07/17 2,063 2,125 2,049 2,121 87,800
2018/07/13 2,027 2,058 2,023 2,050 52,700
2018/07/12 2,051 2,065 2,024 2,024 88,800
2018/07/11 2,061 2,063 2,045 2,058 81,100
2018/07/10 2,070 2,087 2,051 2,071 87,400
2018/07/09 2,081 2,081 2,056 2,063 57,500
2018/07/06 2,121 2,139 2,084 2,086 94,800
2018/07/05 2,094 2,148 2,094 2,119 85,900
2018/07/04 2,120 2,175 2,112 2,160 59,700
2018/07/03 2,172 2,185 2,125 2,136 49,800
2018/07/02 2,235 2,235 2,171 2,171 56,500
2018/06/29 2,251 2,251 2,231 2,235 24,600
2018/06/28 2,252 2,256 2,233 2,251 26,100
2018/06/27 2,230 2,271 2,230 2,270 39,500
2018/06/26 2,205 2,236 2,204 2,236 24,400
2018/06/25 2,245 2,245 2,210 2,219 42,000
2018/06/22 2,209 2,235 2,209 2,225 110,900
2018/06/21 2,225 2,228 2,204 2,206 57,300
2018/06/20 2,242 2,250 2,208 2,231 53,400
2018/06/19 2,278 2,278 2,241 2,242 43,700
2018/06/18 2,298 2,298 2,278 2,282 26,900
2018/06/15 2,305 2,319 2,297 2,302 30,100
2018/06/14 2,311 2,311 2,284 2,295 51,500
2018/06/13 2,313 2,334 2,310 2,315 49,900
2018/06/12 2,308 2,314 2,303 2,313 34,100
2018/06/11 2,292 2,312 2,289 2,307 32,000
2018/06/08 2,295 2,303 2,289 2,293 43,500
2018/06/07 2,304 2,304 2,285 2,300 36,200
2018/06/06 2,304 2,306 2,284 2,304 34,500
2018/06/05 2,281 2,305 2,265 2,305 70,800
2018/06/04 2,279 2,288 2,268 2,281 30,800
2018/06/01 2,240 2,267 2,222 2,261 38,600
2018/05/31 2,226 2,246 2,225 2,243 43,200
2018/05/30 2,220 2,220 2,202 2,217 32,000
2018/05/29 2,245 2,254 2,226 2,231 29,400
2018/05/28 2,258 2,259 2,234 2,251 21,100
2018/05/25 2,293 2,293 2,249 2,255 40,400
2018/05/24 2,290 2,297 2,270 2,279 27,700
2018/05/23 2,280 2,290 2,258 2,285 52,700
2018/05/22 2,284 2,284 2,264 2,278 41,300
2018/05/21 2,293 2,294 2,281 2,290 26,100
2018/05/18 2,294 2,304 2,281 2,293 45,800
2018/05/17 2,296 2,296 2,272 2,294 33,800
2018/05/16 2,304 2,309 2,278 2,286 49,300
2018/05/15 2,285 2,310 2,273 2,304 85,600
2018/05/14 2,258 2,286 2,254 2,285 64,200
2018/05/11 2,230 2,257 2,230 2,254 45,500
2018/05/10 2,223 2,239 2,209 2,230 36,900
2018/05/09 2,235 2,239 2,195 2,227 96,200
2018/05/08 2,251 2,258 2,226 2,245 78,900
2018/05/07 2,247 2,260 2,234 2,253 37,900
2018/05/02 2,263 2,264 2,232 2,245 29,800
2018/05/01 2,271 2,271 2,235 2,260 50,900
2018/04/27 2,265 2,280 2,260 2,271 61,000
2018/04/26 2,239 2,267 2,215 2,265 74,800
2018/04/25 2,215 2,241 2,210 2,236 67,300
2018/04/24 2,189 2,221 2,178 2,215 71,900
2018/04/23 2,171 2,188 2,164 2,179 47,200
2018/04/20 2,177 2,184 2,164 2,176 41,800
2018/04/19 2,154 2,178 2,140 2,177 64,300
2018/04/18 2,127 2,161 2,127 2,154 66,400
2018/04/17 2,128 2,158 2,122 2,127 96,000
2018/04/16 2,111 2,131 2,094 2,128 109,100
2018/04/13 2,263 2,263 2,109 2,113 263,600
2018/04/12 2,200 2,274 2,191 2,259 197,500
2018/04/11 2,238 2,243 2,202 2,216 114,700
2018/04/10 2,239 2,255 2,220 2,239 73,500
2018/04/09 2,240 2,252 2,229 2,248 54,600
2018/04/06 2,246 2,262 2,237 2,245 83,700
2018/04/05 2,222 2,242 2,205 2,236 86,100
2018/04/04 2,192 2,218 2,185 2,215 89,700
2018/04/03 2,155 2,180 2,146 2,172 37,700
2018/04/02 2,182 2,197 2,171 2,173 40,000
2018/03/30 2,186 2,191 2,153 2,179 44,300
2018/03/29 2,147 2,175 2,144 2,175 65,100
2018/03/28 2,125 2,150 2,123 2,147 43,000
2018/03/27 2,112 2,156 2,106 2,141 84,500
2018/03/26 2,078 2,104 2,069 2,102 57,700
2018/03/23 2,081 2,119 2,068 2,096 117,400
2018/03/22 2,120 2,129 2,084 2,114 84,300
2018/03/20 2,035 2,142 2,033 2,142 241,400
2018/03/19 2,016 2,079 2,016 2,041 248,900
2018/03/16 2,164 2,168 2,144 2,166 52,100
2018/03/15 2,145 2,166 2,130 2,164 47,300
2018/03/14 2,115 2,148 2,115 2,138 61,600
2018/03/13 2,109 2,139 2,108 2,138 48,500
2018/03/12 2,097 2,120 2,087 2,116 34,500
2018/03/09 2,127 2,134 2,084 2,091 84,800
2018/03/08 2,119 2,140 2,102 2,107 72,600
2018/03/07 2,075 2,134 2,071 2,116 72,900
2018/03/06 2,073 2,093 2,071 2,076 49,300
2018/03/05 2,063 2,090 2,046 2,066 104,700
2018/03/02 2,100 2,100 2,070 2,075 95,400
2018/03/01 2,178 2,178 2,122 2,127 102,700
2018/02/28 2,170 2,220 2,168 2,186 149,500
2018/02/27 2,172 2,174 2,161 2,168 50,100
2018/02/26 2,149 2,175 2,134 2,167 172,900
2018/02/23 2,180 2,182 2,153 2,162 514,000
2018/02/22 2,170 2,193 2,158 2,180 174,500
2018/02/21 2,196 2,201 2,168 2,176 173,700
2018/02/20 2,200 2,204 2,186 2,196 96,700
2018/02/19 2,160 2,195 2,160 2,195 107,600
2018/02/16 2,135 2,153 2,129 2,150 67,400
2018/02/15 2,175 2,175 2,121 2,121 118,500
2018/02/14 2,165 2,188 2,152 2,169 106,000
2018/02/13 2,179 2,183 2,143 2,146 65,400
2018/02/09 2,146 2,160 2,112 2,154 103,200
2018/02/08 2,182 2,200 2,174 2,177 76,000
2018/02/07 2,215 2,229 2,171 2,174 117,800
2018/02/06 2,198 2,198 2,127 2,163 181,500
2018/02/05 2,277 2,285 2,223 2,228 164,500
2018/02/02 2,300 2,305 2,288 2,293 90,400
2018/02/01 2,284 2,326 2,281 2,323 70,900
2018/01/31 2,310 2,314 2,284 2,284 61,600
2018/01/30 2,317 2,329 2,303 2,305 62,600
2018/01/29 2,320 2,327 2,307 2,317 54,000
2018/01/26 2,302 2,324 2,301 2,319 41,700
2018/01/25 2,320 2,322 2,301 2,301 51,700
2018/01/24 2,316 2,333 2,310 2,319 45,300
2018/01/23 2,296 2,321 2,291 2,316 55,900
2018/01/22 2,280 2,281 2,264 2,278 39,300
2018/01/19 2,292 2,298 2,278 2,278 39,800
2018/01/18 2,296 2,298 2,264 2,264 102,600
2018/01/17 2,318 2,320 2,287 2,290 66,400
2018/01/16 2,318 2,343 2,316 2,318 78,100
2018/01/15 2,280 2,310 2,266 2,305 85,700
2018/01/12 2,298 2,298 2,249 2,258 177,800
2018/01/11 2,380 2,380 2,299 2,306 241,600
2018/01/10 2,389 2,420 2,389 2,400 68,200
2018/01/09 2,423 2,425 2,389 2,389 79,100
2018/01/05 2,416 2,420 2,405 2,420 38,000
2018/01/04 2,435 2,445 2,403 2,419 64,000

このページの先頭へ