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
2020/12/30 1,430 1,430 1,408 1,408 49,300
2020/12/29 1,402 1,439 1,402 1,439 69,200
2020/12/28 1,401 1,406 1,386 1,396 57,200
2020/12/25 1,409 1,409 1,399 1,404 22,400
2020/12/24 1,397 1,409 1,397 1,399 23,400
2020/12/23 1,396 1,405 1,395 1,397 22,200
2020/12/22 1,406 1,406 1,394 1,396 32,400
2020/12/21 1,414 1,417 1,401 1,411 20,400
2020/12/18 1,416 1,418 1,401 1,418 36,100
2020/12/17 1,435 1,437 1,401 1,402 32,700
2020/12/16 1,424 1,434 1,418 1,434 41,500
2020/12/15 1,394 1,418 1,394 1,416 46,600
2020/12/14 1,405 1,412 1,395 1,396 58,700
2020/12/11 1,377 1,402 1,377 1,402 69,400
2020/12/10 1,385 1,388 1,377 1,378 41,800
2020/12/09 1,370 1,385 1,366 1,385 37,900
2020/12/08 1,370 1,375 1,364 1,369 42,800
2020/12/07 1,372 1,374 1,363 1,370 41,700
2020/12/04 1,363 1,370 1,356 1,367 34,300
2020/12/03 1,357 1,368 1,355 1,363 37,700
2020/12/02 1,360 1,365 1,346 1,357 56,000
2020/12/01 1,378 1,384 1,345 1,350 52,900
2020/11/30 1,390 1,390 1,350 1,350 79,500
2020/11/27 1,384 1,396 1,381 1,390 53,800
2020/11/26 1,393 1,393 1,381 1,384 39,400
2020/11/25 1,416 1,416 1,395 1,395 61,300
2020/11/24 1,418 1,423 1,398 1,400 44,500
2020/11/20 1,418 1,418 1,400 1,402 37,300
2020/11/19 1,413 1,421 1,393 1,418 45,400
2020/11/18 1,420 1,429 1,414 1,417 23,100
2020/11/17 1,431 1,431 1,410 1,424 35,300
2020/11/16 1,421 1,439 1,420 1,427 46,400
2020/11/13 1,440 1,445 1,414 1,421 32,700
2020/11/12 1,447 1,465 1,437 1,454 63,800
2020/11/11 1,410 1,447 1,408 1,444 95,300
2020/11/10 1,392 1,407 1,386 1,405 80,000
2020/11/09 1,390 1,401 1,376 1,376 63,300
2020/11/06 1,343 1,375 1,339 1,375 60,600
2020/11/05 1,325 1,349 1,316 1,339 99,000
2020/11/04 1,338 1,340 1,319 1,323 49,700
2020/11/02 1,310 1,339 1,307 1,334 75,900
2020/10/30 1,351 1,351 1,305 1,307 96,000
2020/10/29 1,356 1,358 1,341 1,351 54,400
2020/10/28 1,369 1,369 1,351 1,359 49,800
2020/10/27 1,385 1,385 1,361 1,372 58,900
2020/10/26 1,393 1,393 1,375 1,387 56,600
2020/10/23 1,385 1,397 1,367 1,376 66,100
2020/10/22 1,410 1,410 1,382 1,384 51,700
2020/10/21 1,390 1,409 1,390 1,405 48,700
2020/10/20 1,410 1,414 1,380 1,385 87,400
2020/10/19 1,410 1,422 1,406 1,410 40,400
2020/10/16 1,418 1,424 1,409 1,409 38,700
2020/10/15 1,425 1,438 1,410 1,417 66,200
2020/10/14 1,440 1,449 1,423 1,431 46,800
2020/10/13 1,464 1,465 1,440 1,440 58,100
2020/10/12 1,455 1,476 1,446 1,467 53,900
2020/10/09 1,480 1,480 1,452 1,452 72,600
2020/10/08 1,500 1,500 1,462 1,467 113,500
2020/10/07 1,510 1,510 1,497 1,503 27,400
2020/10/06 1,492 1,517 1,491 1,514 53,800
2020/10/05 1,472 1,498 1,472 1,492 50,900
2020/10/02 1,493 1,495 1,452 1,456 55,800
2020/09/30 1,509 1,510 1,478 1,478 49,300
2020/09/29 1,500 1,510 1,482 1,505 60,800
2020/09/28 1,515 1,525 1,502 1,517 82,000
2020/09/25 1,537 1,542 1,515 1,515 53,700
2020/09/24 1,514 1,530 1,511 1,528 44,300
2020/09/23 1,499 1,527 1,496 1,524 49,700
2020/09/18 1,535 1,541 1,528 1,536 74,200
2020/09/17 1,514 1,528 1,505 1,525 52,700
2020/09/16 1,514 1,514 1,503 1,510 35,600
2020/09/15 1,513 1,513 1,485 1,510 48,000
2020/09/14 1,496 1,511 1,491 1,508 54,200
2020/09/11 1,499 1,501 1,481 1,495 50,700
2020/09/10 1,493 1,497 1,472 1,490 45,500
2020/09/09 1,470 1,486 1,457 1,484 70,800
2020/09/08 1,458 1,471 1,457 1,471 47,000
2020/09/07 1,462 1,471 1,455 1,458 47,500
2020/09/04 1,466 1,475 1,459 1,469 70,400
2020/09/03 1,488 1,489 1,468 1,470 73,600
2020/09/02 1,478 1,495 1,469 1,486 87,100
2020/09/01 1,508 1,508 1,475 1,478 83,500
2020/08/31 1,505 1,538 1,504 1,514 119,800
2020/08/28 1,525 1,528 1,479 1,498 395,900
2020/08/27 1,523 1,548 1,516 1,545 433,200
2020/08/26 1,555 1,563 1,517 1,522 234,000
2020/08/25 1,556 1,570 1,548 1,561 130,500
2020/08/24 1,555 1,558 1,542 1,545 173,700
2020/08/21 1,547 1,550 1,538 1,539 206,900
2020/08/20 1,541 1,550 1,536 1,537 105,000
2020/08/19 1,533 1,552 1,531 1,537 86,900
2020/08/18 1,526 1,568 1,526 1,555 87,900
2020/08/17 1,524 1,542 1,520 1,525 123,400
2020/08/14 1,530 1,542 1,513 1,517 192,600
2020/08/13 1,546 1,553 1,512 1,536 123,600
2020/08/12 1,530 1,557 1,513 1,546 87,800
2020/08/11 1,498 1,531 1,495 1,530 137,000
2020/08/07 1,489 1,491 1,477 1,484 182,000
2020/08/06 1,490 1,500 1,489 1,489 48,100
2020/08/05 1,495 1,505 1,477 1,488 59,900
2020/08/04 1,461 1,502 1,461 1,496 54,600
2020/08/03 1,455 1,476 1,451 1,457 64,100
2020/07/31 1,460 1,460 1,444 1,448 82,500
2020/07/30 1,492 1,492 1,466 1,466 44,500
2020/07/29 1,502 1,505 1,491 1,492 50,300
2020/07/28 1,530 1,534 1,502 1,502 57,300
2020/07/27 1,521 1,554 1,507 1,550 49,600
2020/07/22 1,576 1,576 1,543 1,543 44,100
2020/07/21 1,549 1,589 1,545 1,587 52,500
2020/07/20 1,555 1,555 1,540 1,544 31,500
2020/07/17 1,568 1,568 1,540 1,545 26,600
2020/07/16 1,546 1,569 1,546 1,561 37,000
2020/07/15 1,535 1,547 1,528 1,546 34,100
2020/07/14 1,520 1,537 1,517 1,535 28,000
2020/07/13 1,503 1,538 1,503 1,538 47,900
2020/07/10 1,522 1,522 1,490 1,492 65,600
2020/07/09 1,435 1,531 1,419 1,526 166,300
2020/07/08 1,450 1,467 1,434 1,435 51,100
2020/07/07 1,450 1,457 1,439 1,455 40,300
2020/07/06 1,400 1,453 1,400 1,453 44,500
2020/07/03 1,425 1,438 1,405 1,422 43,000
2020/07/02 1,463 1,471 1,412 1,421 105,300
2020/07/01 1,510 1,512 1,464 1,464 51,100
2020/06/30 1,511 1,528 1,509 1,510 41,400
2020/06/29 1,495 1,518 1,491 1,510 30,000
2020/06/26 1,495 1,506 1,493 1,500 22,700
2020/06/25 1,490 1,501 1,482 1,490 35,900
2020/06/24 1,501 1,506 1,482 1,490 33,900
2020/06/23 1,505 1,514 1,497 1,501 24,400
2020/06/22 1,502 1,514 1,490 1,499 25,400
2020/06/19 1,523 1,527 1,501 1,501 53,700
2020/06/18 1,535 1,535 1,519 1,523 21,600
2020/06/17 1,555 1,555 1,530 1,535 18,400
2020/06/16 1,553 1,562 1,535 1,555 30,000
2020/06/15 1,529 1,553 1,529 1,530 19,400
2020/06/12 1,516 1,534 1,507 1,529 39,600
2020/06/11 1,560 1,560 1,542 1,547 21,500
2020/06/10 1,573 1,573 1,558 1,567 27,000
2020/06/09 1,599 1,599 1,576 1,580 31,200
2020/06/08 1,597 1,600 1,584 1,599 33,700
2020/06/05 1,590 1,590 1,570 1,590 30,000
2020/06/04 1,562 1,590 1,560 1,590 55,200
2020/06/03 1,560 1,561 1,550 1,561 27,600
2020/06/02 1,534 1,558 1,521 1,556 41,200
2020/06/01 1,515 1,530 1,500 1,530 25,500
2020/05/29 1,530 1,540 1,509 1,515 40,500
2020/05/28 1,517 1,538 1,506 1,534 67,900
2020/05/27 1,501 1,518 1,483 1,517 49,900
2020/05/26 1,493 1,501 1,482 1,501 38,800
2020/05/25 1,500 1,500 1,474 1,482 37,100
2020/05/22 1,481 1,486 1,467 1,474 27,300
2020/05/21 1,482 1,486 1,468 1,475 36,100
2020/05/20 1,479 1,485 1,470 1,482 29,500
2020/05/19 1,480 1,485 1,468 1,479 33,700
2020/05/18 1,465 1,477 1,453 1,470 27,600
2020/05/15 1,455 1,466 1,451 1,458 45,200
2020/05/14 1,481 1,481 1,450 1,450 43,100
2020/05/13 1,498 1,498 1,474 1,486 45,100
2020/05/12 1,528 1,531 1,503 1,505 32,600
2020/05/11 1,501 1,523 1,497 1,523 38,100
2020/05/08 1,509 1,513 1,484 1,496 49,800
2020/05/07 1,495 1,504 1,490 1,495 43,800
2020/05/01 1,490 1,504 1,478 1,497 66,600
2020/04/30 1,495 1,500 1,476 1,491 43,600
2020/04/28 1,462 1,490 1,448 1,479 43,000
2020/04/27 1,461 1,466 1,443 1,460 30,900
2020/04/24 1,448 1,460 1,425 1,456 38,200
2020/04/23 1,425 1,445 1,417 1,445 40,800
2020/04/22 1,456 1,463 1,431 1,432 43,900
2020/04/21 1,445 1,461 1,440 1,459 48,400
2020/04/20 1,461 1,475 1,447 1,447 33,200
2020/04/17 1,475 1,480 1,440 1,453 42,500
2020/04/16 1,426 1,471 1,424 1,471 47,700
2020/04/15 1,455 1,458 1,420 1,429 64,300
2020/04/14 1,422 1,459 1,422 1,457 45,600
2020/04/13 1,426 1,447 1,403 1,423 65,500
2020/04/10 1,443 1,456 1,390 1,452 60,000
2020/04/09 1,396 1,461 1,379 1,430 98,700
2020/04/08 1,385 1,430 1,377 1,426 94,000
2020/04/07 1,464 1,467 1,398 1,424 50,500
2020/04/06 1,375 1,455 1,373 1,449 49,600
2020/04/03 1,380 1,433 1,380 1,405 55,700
2020/04/02 1,402 1,445 1,392 1,397 55,500
2020/04/01 1,450 1,450 1,391 1,411 79,100
2020/03/31 1,490 1,496 1,438 1,456 77,800
2020/03/30 1,469 1,488 1,453 1,482 104,900
2020/03/27 1,500 1,509 1,463 1,499 127,600
2020/03/26 1,451 1,482 1,410 1,477 67,000
2020/03/25 1,439 1,477 1,415 1,477 86,300
2020/03/24 1,444 1,444 1,392 1,424 69,000
2020/03/23 1,444 1,447 1,331 1,393 131,600
2020/03/19 1,331 1,474 1,328 1,474 187,600
2020/03/18 1,265 1,381 1,265 1,301 202,300
2020/03/17 1,127 1,267 1,119 1,260 219,600
2020/03/16 1,173 1,201 1,150 1,154 96,800
2020/03/13 1,183 1,200 1,123 1,156 161,600
2020/03/12 1,283 1,288 1,224 1,243 166,000
2020/03/11 1,297 1,331 1,297 1,313 75,800
2020/03/10 1,265 1,297 1,232 1,297 115,800
2020/03/09 1,361 1,366 1,300 1,318 132,800
2020/03/06 1,422 1,425 1,380 1,388 108,500
2020/03/05 1,426 1,437 1,418 1,433 72,700
2020/03/04 1,430 1,435 1,397 1,411 139,200
2020/03/03 1,516 1,516 1,456 1,460 101,500
2020/03/02 1,423 1,503 1,418 1,488 162,900
2020/02/28 1,421 1,447 1,413 1,433 148,600
2020/02/27 1,474 1,480 1,424 1,451 222,300
2020/02/26 1,495 1,507 1,479 1,494 296,900
2020/02/25 1,467 1,509 1,453 1,495 172,500
2020/02/21 1,517 1,517 1,494 1,497 164,600
2020/02/20 1,539 1,550 1,522 1,522 150,900
2020/02/19 1,500 1,555 1,498 1,523 216,900
2020/02/18 1,595 1,595 1,575 1,580 76,800
2020/02/17 1,563 1,600 1,554 1,597 103,600
2020/02/14 1,575 1,583 1,559 1,581 99,500
2020/02/13 1,588 1,588 1,568 1,577 82,500
2020/02/12 1,611 1,611 1,576 1,582 90,600
2020/02/10 1,619 1,619 1,606 1,611 66,300
2020/02/07 1,655 1,662 1,622 1,624 105,900
2020/02/06 1,600 1,656 1,597 1,647 214,900
2020/02/05 1,572 1,589 1,559 1,584 83,300
2020/02/04 1,527 1,560 1,521 1,559 72,400
2020/02/03 1,530 1,540 1,521 1,534 77,800
2020/01/31 1,540 1,553 1,533 1,544 72,500
2020/01/30 1,548 1,558 1,530 1,541 50,200
2020/01/29 1,560 1,563 1,546 1,548 41,500
2020/01/28 1,565 1,567 1,553 1,557 60,000
2020/01/27 1,542 1,576 1,535 1,572 71,300
2020/01/24 1,574 1,574 1,558 1,565 49,600
2020/01/23 1,563 1,574 1,549 1,574 62,800
2020/01/22 1,544 1,556 1,536 1,556 45,300
2020/01/21 1,547 1,552 1,528 1,538 55,100
2020/01/20 1,564 1,570 1,546 1,547 46,500
2020/01/17 1,570 1,583 1,563 1,565 88,600
2020/01/16 1,551 1,564 1,543 1,554 50,400
2020/01/15 1,527 1,540 1,522 1,539 79,800
2020/01/14 1,570 1,571 1,527 1,538 95,800
2020/01/10 1,554 1,573 1,554 1,570 93,100
2020/01/09 1,518 1,553 1,518 1,547 113,300
2020/01/08 1,493 1,514 1,480 1,510 79,200
2020/01/07 1,490 1,499 1,487 1,493 56,600
2020/01/06 1,468 1,491 1,468 1,479 82,300

このページの先頭へ