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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,476 | 1,483 | 1,468 | 1,468 | 49,100 |
| 2019/12/27 | 1,460 | 1,492 | 1,457 | 1,485 | 78,600 |
| 2019/12/26 | 1,440 | 1,451 | 1,440 | 1,451 | 44,900 |
| 2019/12/25 | 1,458 | 1,460 | 1,437 | 1,440 | 50,000 |
| 2019/12/24 | 1,465 | 1,476 | 1,454 | 1,458 | 59,300 |
| 2019/12/23 | 1,460 | 1,468 | 1,457 | 1,466 | 35,600 |
| 2019/12/20 | 1,465 | 1,467 | 1,452 | 1,466 | 55,300 |
| 2019/12/19 | 1,475 | 1,481 | 1,464 | 1,464 | 42,200 |
| 2019/12/18 | 1,474 | 1,475 | 1,466 | 1,475 | 39,200 |
| 2019/12/17 | 1,477 | 1,479 | 1,471 | 1,476 | 51,600 |
| 2019/12/16 | 1,442 | 1,471 | 1,442 | 1,470 | 73,400 |
| 2019/12/13 | 1,457 | 1,462 | 1,441 | 1,444 | 68,800 |
| 2019/12/12 | 1,450 | 1,451 | 1,434 | 1,437 | 54,100 |
| 2019/12/11 | 1,460 | 1,460 | 1,442 | 1,447 | 60,700 |
| 2019/12/10 | 1,478 | 1,478 | 1,460 | 1,462 | 48,600 |
| 2019/12/09 | 1,489 | 1,493 | 1,462 | 1,468 | 76,100 |
| 2019/12/06 | 1,481 | 1,488 | 1,478 | 1,482 | 57,700 |
| 2019/12/05 | 1,479 | 1,491 | 1,474 | 1,483 | 54,500 |
| 2019/12/04 | 1,446 | 1,472 | 1,438 | 1,472 | 130,800 |
| 2019/12/03 | 1,468 | 1,468 | 1,450 | 1,452 | 71,900 |
| 2019/12/02 | 1,470 | 1,479 | 1,469 | 1,472 | 46,400 |
| 2019/11/29 | 1,490 | 1,491 | 1,468 | 1,472 | 42,700 |
| 2019/11/28 | 1,490 | 1,491 | 1,480 | 1,482 | 33,200 |
| 2019/11/27 | 1,482 | 1,495 | 1,479 | 1,488 | 30,700 |
| 2019/11/26 | 1,501 | 1,504 | 1,485 | 1,487 | 36,400 |
| 2019/11/25 | 1,499 | 1,503 | 1,487 | 1,493 | 44,200 |
| 2019/11/22 | 1,480 | 1,505 | 1,479 | 1,488 | 74,000 |
| 2019/11/21 | 1,489 | 1,494 | 1,460 | 1,479 | 72,400 |
| 2019/11/20 | 1,492 | 1,492 | 1,478 | 1,484 | 51,000 |
| 2019/11/19 | 1,493 | 1,501 | 1,486 | 1,495 | 37,000 |
| 2019/11/18 | 1,513 | 1,515 | 1,487 | 1,489 | 72,600 |
| 2019/11/15 | 1,516 | 1,520 | 1,507 | 1,513 | 38,600 |
| 2019/11/14 | 1,520 | 1,520 | 1,495 | 1,499 | 64,000 |
| 2019/11/13 | 1,540 | 1,542 | 1,517 | 1,521 | 56,400 |
| 2019/11/12 | 1,524 | 1,539 | 1,524 | 1,535 | 63,500 |
| 2019/11/11 | 1,530 | 1,548 | 1,522 | 1,522 | 77,900 |
| 2019/11/08 | 1,529 | 1,531 | 1,514 | 1,520 | 72,800 |
| 2019/11/07 | 1,485 | 1,536 | 1,485 | 1,519 | 199,100 |
| 2019/11/06 | 1,480 | 1,489 | 1,480 | 1,486 | 62,400 |
| 2019/11/05 | 1,455 | 1,485 | 1,455 | 1,485 | 73,600 |
| 2019/11/01 | 1,452 | 1,463 | 1,448 | 1,454 | 43,300 |
| 2019/10/31 | 1,470 | 1,476 | 1,457 | 1,457 | 38,200 |
| 2019/10/30 | 1,475 | 1,480 | 1,463 | 1,464 | 78,200 |
| 2019/10/29 | 1,482 | 1,487 | 1,471 | 1,473 | 67,500 |
| 2019/10/28 | 1,484 | 1,486 | 1,472 | 1,479 | 46,600 |
| 2019/10/25 | 1,497 | 1,497 | 1,482 | 1,482 | 46,600 |
| 2019/10/24 | 1,492 | 1,497 | 1,483 | 1,486 | 48,100 |
| 2019/10/23 | 1,470 | 1,488 | 1,462 | 1,484 | 76,000 |
| 2019/10/21 | 1,469 | 1,473 | 1,463 | 1,469 | 57,400 |
| 2019/10/18 | 1,454 | 1,476 | 1,453 | 1,453 | 118,200 |
| 2019/10/17 | 1,472 | 1,472 | 1,440 | 1,442 | 100,700 |
| 2019/10/16 | 1,490 | 1,498 | 1,477 | 1,478 | 118,300 |
| 2019/10/15 | 1,457 | 1,486 | 1,443 | 1,480 | 230,200 |
| 2019/10/11 | 1,428 | 1,447 | 1,419 | 1,447 | 157,500 |
| 2019/10/10 | 1,436 | 1,460 | 1,412 | 1,428 | 255,300 |
| 2019/10/09 | 1,415 | 1,424 | 1,405 | 1,406 | 76,600 |
| 2019/10/08 | 1,401 | 1,431 | 1,401 | 1,418 | 113,600 |
| 2019/10/07 | 1,394 | 1,405 | 1,374 | 1,400 | 97,900 |
| 2019/10/04 | 1,395 | 1,395 | 1,378 | 1,394 | 88,700 |
| 2019/10/03 | 1,411 | 1,411 | 1,396 | 1,401 | 92,700 |
| 2019/10/02 | 1,411 | 1,426 | 1,405 | 1,416 | 52,300 |
| 2019/10/01 | 1,391 | 1,418 | 1,384 | 1,413 | 69,600 |
| 2019/09/30 | 1,400 | 1,404 | 1,389 | 1,391 | 85,200 |
| 2019/09/27 | 1,439 | 1,439 | 1,404 | 1,414 | 103,800 |
| 2019/09/26 | 1,436 | 1,453 | 1,428 | 1,431 | 88,600 |
| 2019/09/25 | 1,430 | 1,455 | 1,429 | 1,431 | 80,600 |
| 2019/09/24 | 1,409 | 1,446 | 1,406 | 1,431 | 119,600 |
| 2019/09/20 | 1,422 | 1,422 | 1,404 | 1,409 | 108,600 |
| 2019/09/19 | 1,403 | 1,428 | 1,403 | 1,421 | 115,600 |
| 2019/09/18 | 1,456 | 1,459 | 1,410 | 1,411 | 124,700 |
| 2019/09/17 | 1,451 | 1,456 | 1,440 | 1,451 | 155,700 |
| 2019/09/13 | 1,455 | 1,468 | 1,445 | 1,462 | 114,100 |
| 2019/09/12 | 1,444 | 1,463 | 1,443 | 1,448 | 147,600 |
| 2019/09/11 | 1,419 | 1,442 | 1,419 | 1,439 | 132,400 |
| 2019/09/10 | 1,389 | 1,415 | 1,385 | 1,413 | 116,600 |
| 2019/09/09 | 1,360 | 1,388 | 1,360 | 1,385 | 100,200 |
| 2019/09/06 | 1,384 | 1,389 | 1,357 | 1,360 | 105,900 |
| 2019/09/05 | 1,357 | 1,397 | 1,355 | 1,383 | 123,400 |
| 2019/09/04 | 1,385 | 1,386 | 1,351 | 1,356 | 134,800 |
| 2019/09/03 | 1,385 | 1,406 | 1,381 | 1,397 | 71,400 |
| 2019/09/02 | 1,431 | 1,437 | 1,385 | 1,388 | 146,400 |
| 2019/08/30 | 1,428 | 1,447 | 1,428 | 1,443 | 147,000 |
| 2019/08/29 | 1,419 | 1,431 | 1,409 | 1,425 | 190,300 |
| 2019/08/28 | 1,441 | 1,450 | 1,432 | 1,433 | 314,200 |
| 2019/08/27 | 1,449 | 1,459 | 1,443 | 1,443 | 194,400 |
| 2019/08/26 | 1,435 | 1,457 | 1,434 | 1,437 | 247,300 |
| 2019/08/23 | 1,449 | 1,460 | 1,444 | 1,456 | 208,700 |
| 2019/08/22 | 1,450 | 1,454 | 1,440 | 1,440 | 151,200 |
| 2019/08/21 | 1,454 | 1,455 | 1,445 | 1,446 | 98,300 |
| 2019/08/20 | 1,465 | 1,468 | 1,453 | 1,463 | 106,200 |
| 2019/08/19 | 1,435 | 1,462 | 1,435 | 1,462 | 177,600 |
| 2019/08/16 | 1,431 | 1,440 | 1,427 | 1,429 | 79,600 |
| 2019/08/15 | 1,415 | 1,438 | 1,411 | 1,431 | 97,400 |
| 2019/08/14 | 1,433 | 1,445 | 1,424 | 1,440 | 114,900 |
| 2019/08/13 | 1,434 | 1,439 | 1,418 | 1,424 | 107,400 |
| 2019/08/09 | 1,440 | 1,445 | 1,437 | 1,442 | 66,600 |
| 2019/08/08 | 1,442 | 1,453 | 1,429 | 1,435 | 109,900 |
| 2019/08/07 | 1,427 | 1,443 | 1,417 | 1,437 | 90,100 |
| 2019/08/06 | 1,408 | 1,430 | 1,378 | 1,427 | 142,500 |
| 2019/08/05 | 1,438 | 1,446 | 1,411 | 1,441 | 134,400 |
| 2019/08/02 | 1,460 | 1,464 | 1,440 | 1,447 | 134,100 |
| 2019/08/01 | 1,476 | 1,483 | 1,466 | 1,476 | 125,400 |
| 2019/07/31 | 1,500 | 1,504 | 1,491 | 1,491 | 55,400 |
| 2019/07/30 | 1,495 | 1,509 | 1,494 | 1,508 | 78,700 |
| 2019/07/29 | 1,483 | 1,500 | 1,483 | 1,491 | 65,400 |
| 2019/07/26 | 1,490 | 1,490 | 1,474 | 1,483 | 123,400 |
| 2019/07/25 | 1,508 | 1,510 | 1,493 | 1,495 | 85,700 |
| 2019/07/24 | 1,523 | 1,523 | 1,507 | 1,509 | 50,400 |
| 2019/07/23 | 1,507 | 1,529 | 1,502 | 1,518 | 48,100 |
| 2019/07/22 | 1,510 | 1,517 | 1,500 | 1,507 | 39,100 |
| 2019/07/19 | 1,500 | 1,521 | 1,490 | 1,518 | 66,900 |
| 2019/07/18 | 1,535 | 1,535 | 1,500 | 1,500 | 130,600 |
| 2019/07/17 | 1,553 | 1,553 | 1,536 | 1,537 | 73,800 |
| 2019/07/16 | 1,580 | 1,580 | 1,551 | 1,554 | 93,400 |
| 2019/07/12 | 1,577 | 1,593 | 1,576 | 1,586 | 60,000 |
| 2019/07/11 | 1,567 | 1,589 | 1,567 | 1,575 | 47,900 |
| 2019/07/10 | 1,571 | 1,576 | 1,562 | 1,565 | 77,200 |
| 2019/07/09 | 1,578 | 1,610 | 1,570 | 1,571 | 87,200 |
| 2019/07/08 | 1,594 | 1,598 | 1,555 | 1,578 | 176,600 |
| 2019/07/05 | 1,632 | 1,643 | 1,611 | 1,633 | 52,000 |
| 2019/07/04 | 1,619 | 1,633 | 1,615 | 1,629 | 45,700 |
| 2019/07/03 | 1,591 | 1,634 | 1,587 | 1,611 | 92,800 |
| 2019/07/02 | 1,571 | 1,594 | 1,565 | 1,590 | 61,800 |
| 2019/07/01 | 1,560 | 1,579 | 1,541 | 1,571 | 64,800 |
| 2019/06/28 | 1,550 | 1,564 | 1,546 | 1,549 | 40,800 |
| 2019/06/27 | 1,560 | 1,565 | 1,539 | 1,554 | 63,500 |
| 2019/06/26 | 1,557 | 1,575 | 1,556 | 1,560 | 28,100 |
| 2019/06/25 | 1,565 | 1,578 | 1,557 | 1,559 | 46,500 |
| 2019/06/24 | 1,568 | 1,572 | 1,558 | 1,561 | 39,000 |
| 2019/06/21 | 1,568 | 1,574 | 1,546 | 1,565 | 141,800 |
| 2019/06/20 | 1,594 | 1,594 | 1,565 | 1,567 | 70,000 |
| 2019/06/19 | 1,585 | 1,599 | 1,581 | 1,591 | 54,100 |
| 2019/06/18 | 1,606 | 1,618 | 1,586 | 1,586 | 48,800 |
| 2019/06/17 | 1,605 | 1,610 | 1,594 | 1,594 | 37,300 |
| 2019/06/14 | 1,601 | 1,610 | 1,591 | 1,605 | 34,200 |
| 2019/06/13 | 1,611 | 1,611 | 1,593 | 1,605 | 61,100 |
| 2019/06/12 | 1,621 | 1,625 | 1,612 | 1,612 | 31,700 |
| 2019/06/11 | 1,624 | 1,627 | 1,616 | 1,624 | 56,000 |
| 2019/06/10 | 1,637 | 1,637 | 1,602 | 1,625 | 110,000 |
| 2019/06/07 | 1,665 | 1,665 | 1,632 | 1,635 | 51,000 |
| 2019/06/06 | 1,656 | 1,659 | 1,642 | 1,653 | 39,200 |
| 2019/06/05 | 1,650 | 1,665 | 1,632 | 1,661 | 41,600 |
| 2019/06/04 | 1,610 | 1,629 | 1,609 | 1,627 | 40,600 |
| 2019/06/03 | 1,599 | 1,612 | 1,574 | 1,600 | 52,500 |
| 2019/05/31 | 1,652 | 1,655 | 1,614 | 1,615 | 62,500 |
| 2019/05/30 | 1,680 | 1,680 | 1,646 | 1,651 | 50,900 |
| 2019/05/29 | 1,700 | 1,700 | 1,676 | 1,681 | 44,700 |
| 2019/05/28 | 1,717 | 1,717 | 1,698 | 1,707 | 82,200 |
| 2019/05/27 | 1,716 | 1,722 | 1,710 | 1,717 | 35,200 |
| 2019/05/24 | 1,711 | 1,719 | 1,704 | 1,716 | 45,100 |
| 2019/05/23 | 1,692 | 1,714 | 1,692 | 1,709 | 30,000 |
| 2019/05/22 | 1,704 | 1,713 | 1,692 | 1,692 | 30,100 |
| 2019/05/21 | 1,693 | 1,702 | 1,691 | 1,701 | 30,400 |
| 2019/05/20 | 1,680 | 1,696 | 1,676 | 1,689 | 38,700 |
| 2019/05/17 | 1,660 | 1,688 | 1,652 | 1,680 | 43,900 |
| 2019/05/16 | 1,655 | 1,659 | 1,638 | 1,655 | 51,000 |
| 2019/05/15 | 1,670 | 1,670 | 1,643 | 1,655 | 63,500 |
| 2019/05/14 | 1,668 | 1,676 | 1,654 | 1,669 | 64,500 |
| 2019/05/13 | 1,700 | 1,710 | 1,684 | 1,686 | 47,300 |
| 2019/05/10 | 1,689 | 1,719 | 1,687 | 1,704 | 54,700 |
| 2019/05/09 | 1,691 | 1,691 | 1,669 | 1,684 | 63,100 |
| 2019/05/08 | 1,725 | 1,725 | 1,694 | 1,698 | 75,800 |
| 2019/05/07 | 1,740 | 1,760 | 1,730 | 1,731 | 55,000 |
| 2019/04/26 | 1,753 | 1,758 | 1,734 | 1,752 | 37,100 |
| 2019/04/25 | 1,727 | 1,763 | 1,727 | 1,757 | 82,700 |
| 2019/04/24 | 1,757 | 1,764 | 1,718 | 1,723 | 133,300 |
| 2019/04/23 | 1,759 | 1,770 | 1,739 | 1,765 | 109,500 |
| 2019/04/22 | 1,722 | 1,762 | 1,720 | 1,761 | 71,300 |
| 2019/04/19 | 1,729 | 1,738 | 1,717 | 1,721 | 55,800 |
| 2019/04/18 | 1,740 | 1,747 | 1,730 | 1,734 | 63,600 |
| 2019/04/17 | 1,762 | 1,768 | 1,745 | 1,749 | 103,100 |
| 2019/04/16 | 1,771 | 1,789 | 1,768 | 1,780 | 59,900 |
| 2019/04/15 | 1,765 | 1,780 | 1,760 | 1,775 | 74,400 |
| 2019/04/12 | 1,785 | 1,786 | 1,753 | 1,763 | 93,600 |
| 2019/04/11 | 1,740 | 1,812 | 1,740 | 1,798 | 206,400 |
| 2019/04/10 | 1,740 | 1,760 | 1,730 | 1,737 | 97,800 |
| 2019/04/09 | 1,767 | 1,767 | 1,742 | 1,746 | 69,800 |
| 2019/04/08 | 1,775 | 1,780 | 1,753 | 1,755 | 60,700 |
| 2019/04/05 | 1,754 | 1,798 | 1,754 | 1,776 | 184,200 |
| 2019/04/04 | 1,743 | 1,751 | 1,735 | 1,750 | 51,000 |
| 2019/04/03 | 1,721 | 1,740 | 1,712 | 1,735 | 45,600 |
| 2019/04/02 | 1,750 | 1,760 | 1,722 | 1,722 | 40,600 |
| 2019/04/01 | 1,724 | 1,746 | 1,724 | 1,743 | 57,000 |
| 2019/03/29 | 1,698 | 1,718 | 1,698 | 1,714 | 46,100 |
| 2019/03/28 | 1,715 | 1,723 | 1,696 | 1,698 | 63,900 |
| 2019/03/27 | 1,722 | 1,730 | 1,716 | 1,716 | 70,600 |
| 2019/03/26 | 1,680 | 1,710 | 1,678 | 1,710 | 122,800 |
| 2019/03/25 | 1,700 | 1,700 | 1,663 | 1,668 | 91,900 |
| 2019/03/22 | 1,716 | 1,718 | 1,700 | 1,702 | 92,100 |
| 2019/03/20 | 1,750 | 1,753 | 1,716 | 1,719 | 91,200 |
| 2019/03/19 | 1,780 | 1,780 | 1,751 | 1,751 | 87,500 |
| 2019/03/18 | 1,773 | 1,783 | 1,764 | 1,781 | 44,200 |
| 2019/03/15 | 1,758 | 1,778 | 1,755 | 1,769 | 76,200 |
| 2019/03/14 | 1,776 | 1,788 | 1,759 | 1,759 | 57,700 |
| 2019/03/13 | 1,798 | 1,808 | 1,774 | 1,775 | 75,900 |
| 2019/03/12 | 1,776 | 1,802 | 1,776 | 1,796 | 72,900 |
| 2019/03/11 | 1,751 | 1,772 | 1,750 | 1,770 | 62,800 |
| 2019/03/08 | 1,771 | 1,773 | 1,750 | 1,751 | 137,700 |
| 2019/03/07 | 1,783 | 1,802 | 1,774 | 1,785 | 96,800 |
| 2019/03/06 | 1,807 | 1,807 | 1,783 | 1,788 | 115,800 |
| 2019/03/05 | 1,825 | 1,827 | 1,808 | 1,818 | 106,900 |
| 2019/03/04 | 1,868 | 1,875 | 1,838 | 1,843 | 100,000 |
| 2019/03/01 | 1,896 | 1,896 | 1,866 | 1,868 | 104,200 |
| 2019/02/28 | 1,897 | 1,912 | 1,892 | 1,900 | 108,700 |
| 2019/02/27 | 1,870 | 1,898 | 1,867 | 1,894 | 106,900 |
| 2019/02/26 | 1,894 | 1,896 | 1,866 | 1,867 | 195,100 |
| 2019/02/25 | 1,920 | 1,924 | 1,909 | 1,919 | 282,200 |
| 2019/02/22 | 1,924 | 1,934 | 1,914 | 1,921 | 111,500 |
| 2019/02/21 | 1,930 | 1,937 | 1,910 | 1,933 | 191,300 |
| 2019/02/20 | 1,930 | 1,930 | 1,911 | 1,917 | 182,200 |
| 2019/02/19 | 1,902 | 1,919 | 1,892 | 1,914 | 190,000 |
| 2019/02/18 | 1,908 | 1,920 | 1,900 | 1,903 | 239,600 |
| 2019/02/15 | 1,933 | 1,934 | 1,910 | 1,934 | 135,900 |
| 2019/02/14 | 1,937 | 1,949 | 1,933 | 1,935 | 82,800 |
| 2019/02/13 | 1,950 | 1,953 | 1,932 | 1,937 | 76,500 |
| 2019/02/12 | 1,954 | 1,957 | 1,931 | 1,941 | 98,800 |
| 2019/02/08 | 1,918 | 1,944 | 1,910 | 1,929 | 98,200 |
| 2019/02/07 | 1,961 | 1,961 | 1,925 | 1,931 | 149,500 |
| 2019/02/06 | 1,989 | 1,989 | 1,956 | 1,961 | 92,500 |
| 2019/02/05 | 1,978 | 1,989 | 1,967 | 1,980 | 92,700 |
| 2019/02/04 | 1,936 | 1,973 | 1,925 | 1,970 | 190,200 |
| 2019/02/01 | 1,948 | 1,952 | 1,935 | 1,944 | 75,000 |
| 2019/01/31 | 1,983 | 1,992 | 1,950 | 1,955 | 116,700 |
| 2019/01/30 | 1,984 | 1,987 | 1,968 | 1,968 | 81,700 |
| 2019/01/29 | 1,988 | 1,988 | 1,970 | 1,979 | 130,800 |
| 2019/01/28 | 2,002 | 2,010 | 1,996 | 1,996 | 69,000 |
| 2019/01/25 | 2,000 | 2,010 | 1,990 | 1,997 | 63,500 |
| 2019/01/24 | 2,010 | 2,015 | 2,000 | 2,000 | 45,400 |
| 2019/01/23 | 2,003 | 2,018 | 1,998 | 2,012 | 54,300 |
| 2019/01/22 | 2,018 | 2,031 | 2,006 | 2,006 | 39,700 |
| 2019/01/21 | 2,005 | 2,019 | 1,997 | 2,009 | 44,600 |
| 2019/01/18 | 2,007 | 2,017 | 2,000 | 2,004 | 49,100 |
| 2019/01/17 | 1,997 | 2,008 | 1,994 | 2,008 | 49,400 |
| 2019/01/16 | 1,999 | 2,005 | 1,984 | 1,994 | 43,700 |
| 2019/01/15 | 1,992 | 2,008 | 1,981 | 1,998 | 68,200 |
| 2019/01/11 | 2,000 | 2,012 | 1,991 | 2,001 | 76,400 |
| 2019/01/10 | 2,005 | 2,022 | 1,975 | 2,014 | 109,800 |
| 2019/01/09 | 2,040 | 2,065 | 2,023 | 2,034 | 92,900 |
| 2019/01/08 | 2,062 | 2,067 | 2,037 | 2,045 | 43,800 |
| 2019/01/07 | 2,100 | 2,110 | 2,054 | 2,055 | 82,400 |
| 2019/01/04 | 2,046 | 2,116 | 2,018 | 2,050 | 134,300 |