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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,427 | 1,427 | 1,405 | 1,405 | 34,500 |
| 2021/12/29 | 1,410 | 1,426 | 1,410 | 1,426 | 44,100 |
| 2021/12/28 | 1,396 | 1,410 | 1,392 | 1,405 | 34,600 |
| 2021/12/27 | 1,394 | 1,400 | 1,390 | 1,391 | 35,900 |
| 2021/12/24 | 1,400 | 1,402 | 1,394 | 1,394 | 16,600 |
| 2021/12/23 | 1,400 | 1,406 | 1,398 | 1,398 | 16,900 |
| 2021/12/22 | 1,400 | 1,404 | 1,391 | 1,400 | 22,700 |
| 2021/12/21 | 1,414 | 1,414 | 1,392 | 1,394 | 21,900 |
| 2021/12/20 | 1,404 | 1,407 | 1,394 | 1,394 | 19,900 |
| 2021/12/17 | 1,417 | 1,422 | 1,404 | 1,405 | 48,500 |
| 2021/12/16 | 1,412 | 1,418 | 1,406 | 1,417 | 26,300 |
| 2021/12/15 | 1,402 | 1,412 | 1,399 | 1,403 | 28,800 |
| 2021/12/14 | 1,400 | 1,406 | 1,398 | 1,402 | 20,300 |
| 2021/12/13 | 1,418 | 1,418 | 1,398 | 1,398 | 24,700 |
| 2021/12/10 | 1,408 | 1,418 | 1,402 | 1,414 | 34,600 |
| 2021/12/09 | 1,414 | 1,415 | 1,401 | 1,402 | 20,400 |
| 2021/12/08 | 1,430 | 1,432 | 1,413 | 1,414 | 50,300 |
| 2021/12/07 | 1,402 | 1,423 | 1,400 | 1,421 | 60,300 |
| 2021/12/06 | 1,378 | 1,405 | 1,377 | 1,393 | 49,100 |
| 2021/12/03 | 1,357 | 1,371 | 1,357 | 1,362 | 36,700 |
| 2021/12/02 | 1,358 | 1,374 | 1,356 | 1,356 | 50,900 |
| 2021/12/01 | 1,357 | 1,379 | 1,357 | 1,368 | 31,500 |
| 2021/11/30 | 1,365 | 1,389 | 1,356 | 1,361 | 71,300 |
| 2021/11/29 | 1,390 | 1,390 | 1,361 | 1,361 | 77,400 |
| 2021/11/26 | 1,401 | 1,401 | 1,388 | 1,396 | 37,100 |
| 2021/11/25 | 1,396 | 1,402 | 1,387 | 1,401 | 20,100 |
| 2021/11/24 | 1,400 | 1,408 | 1,389 | 1,391 | 23,700 |
| 2021/11/22 | 1,390 | 1,403 | 1,387 | 1,401 | 24,800 |
| 2021/11/19 | 1,400 | 1,400 | 1,390 | 1,391 | 23,500 |
| 2021/11/18 | 1,405 | 1,408 | 1,390 | 1,392 | 36,500 |
| 2021/11/17 | 1,414 | 1,414 | 1,405 | 1,406 | 14,200 |
| 2021/11/16 | 1,432 | 1,433 | 1,412 | 1,415 | 19,700 |
| 2021/11/15 | 1,432 | 1,434 | 1,424 | 1,427 | 16,500 |
| 2021/11/12 | 1,404 | 1,427 | 1,404 | 1,427 | 28,300 |
| 2021/11/11 | 1,423 | 1,429 | 1,400 | 1,403 | 24,900 |
| 2021/11/10 | 1,423 | 1,425 | 1,416 | 1,423 | 28,300 |
| 2021/11/09 | 1,406 | 1,421 | 1,405 | 1,407 | 34,000 |
| 2021/11/08 | 1,434 | 1,441 | 1,414 | 1,415 | 31,300 |
| 2021/11/05 | 1,439 | 1,439 | 1,412 | 1,425 | 45,900 |
| 2021/11/04 | 1,410 | 1,469 | 1,402 | 1,469 | 87,500 |
| 2021/11/02 | 1,405 | 1,408 | 1,400 | 1,406 | 19,600 |
| 2021/11/01 | 1,405 | 1,407 | 1,389 | 1,406 | 44,900 |
| 2021/10/29 | 1,379 | 1,387 | 1,371 | 1,387 | 31,800 |
| 2021/10/28 | 1,383 | 1,387 | 1,373 | 1,383 | 43,200 |
| 2021/10/27 | 1,373 | 1,382 | 1,372 | 1,373 | 16,700 |
| 2021/10/26 | 1,381 | 1,384 | 1,371 | 1,373 | 22,500 |
| 2021/10/25 | 1,383 | 1,389 | 1,371 | 1,371 | 38,100 |
| 2021/10/22 | 1,389 | 1,395 | 1,380 | 1,383 | 25,000 |
| 2021/10/21 | 1,392 | 1,395 | 1,389 | 1,390 | 22,800 |
| 2021/10/20 | 1,386 | 1,393 | 1,384 | 1,391 | 19,400 |
| 2021/10/19 | 1,393 | 1,396 | 1,382 | 1,389 | 38,500 |
| 2021/10/18 | 1,394 | 1,399 | 1,384 | 1,393 | 39,300 |
| 2021/10/15 | 1,379 | 1,398 | 1,376 | 1,394 | 39,500 |
| 2021/10/14 | 1,384 | 1,384 | 1,370 | 1,377 | 57,800 |
| 2021/10/13 | 1,385 | 1,392 | 1,378 | 1,381 | 57,000 |
| 2021/10/12 | 1,422 | 1,422 | 1,386 | 1,388 | 86,500 |
| 2021/10/11 | 1,406 | 1,420 | 1,401 | 1,417 | 52,000 |
| 2021/10/08 | 1,411 | 1,423 | 1,399 | 1,405 | 80,600 |
| 2021/10/07 | 1,443 | 1,445 | 1,389 | 1,393 | 120,100 |
| 2021/10/06 | 1,450 | 1,465 | 1,432 | 1,443 | 55,000 |
| 2021/10/05 | 1,448 | 1,457 | 1,440 | 1,450 | 55,700 |
| 2021/10/04 | 1,432 | 1,451 | 1,429 | 1,451 | 55,200 |
| 2021/10/01 | 1,441 | 1,442 | 1,414 | 1,420 | 73,700 |
| 2021/09/30 | 1,440 | 1,456 | 1,440 | 1,442 | 35,300 |
| 2021/09/29 | 1,437 | 1,446 | 1,430 | 1,445 | 65,200 |
| 2021/09/28 | 1,468 | 1,468 | 1,445 | 1,446 | 66,100 |
| 2021/09/27 | 1,487 | 1,497 | 1,467 | 1,467 | 49,800 |
| 2021/09/24 | 1,488 | 1,499 | 1,479 | 1,495 | 51,800 |
| 2021/09/22 | 1,497 | 1,499 | 1,480 | 1,480 | 47,700 |
| 2021/09/21 | 1,499 | 1,511 | 1,491 | 1,505 | 41,300 |
| 2021/09/17 | 1,525 | 1,532 | 1,513 | 1,528 | 70,000 |
| 2021/09/16 | 1,501 | 1,524 | 1,501 | 1,522 | 47,300 |
| 2021/09/15 | 1,520 | 1,527 | 1,502 | 1,504 | 36,500 |
| 2021/09/14 | 1,537 | 1,541 | 1,531 | 1,539 | 44,900 |
| 2021/09/13 | 1,553 | 1,553 | 1,531 | 1,537 | 59,100 |
| 2021/09/10 | 1,529 | 1,560 | 1,525 | 1,560 | 134,200 |
| 2021/09/09 | 1,520 | 1,533 | 1,511 | 1,529 | 59,000 |
| 2021/09/08 | 1,495 | 1,526 | 1,490 | 1,522 | 115,700 |
| 2021/09/07 | 1,475 | 1,508 | 1,471 | 1,497 | 140,000 |
| 2021/09/06 | 1,470 | 1,474 | 1,454 | 1,454 | 43,200 |
| 2021/09/03 | 1,469 | 1,475 | 1,449 | 1,469 | 101,500 |
| 2021/09/02 | 1,448 | 1,480 | 1,445 | 1,480 | 155,900 |
| 2021/09/01 | 1,422 | 1,453 | 1,422 | 1,453 | 137,700 |
| 2021/08/31 | 1,414 | 1,435 | 1,406 | 1,422 | 98,300 |
| 2021/08/30 | 1,431 | 1,431 | 1,402 | 1,407 | 281,900 |
| 2021/08/27 | 1,465 | 1,469 | 1,444 | 1,445 | 468,400 |
| 2021/08/26 | 1,467 | 1,483 | 1,465 | 1,467 | 119,100 |
| 2021/08/25 | 1,455 | 1,478 | 1,453 | 1,467 | 91,100 |
| 2021/08/24 | 1,438 | 1,459 | 1,437 | 1,456 | 75,000 |
| 2021/08/23 | 1,450 | 1,461 | 1,435 | 1,437 | 123,700 |
| 2021/08/20 | 1,439 | 1,443 | 1,431 | 1,442 | 227,700 |
| 2021/08/19 | 1,442 | 1,443 | 1,429 | 1,430 | 80,300 |
| 2021/08/18 | 1,426 | 1,449 | 1,425 | 1,442 | 67,200 |
| 2021/08/17 | 1,440 | 1,440 | 1,426 | 1,426 | 60,000 |
| 2021/08/16 | 1,463 | 1,465 | 1,424 | 1,427 | 156,600 |
| 2021/08/13 | 1,458 | 1,471 | 1,446 | 1,462 | 268,800 |
| 2021/08/12 | 1,448 | 1,462 | 1,447 | 1,451 | 103,200 |
| 2021/08/11 | 1,438 | 1,451 | 1,437 | 1,444 | 115,500 |
| 2021/08/10 | 1,439 | 1,441 | 1,427 | 1,427 | 158,700 |
| 2021/08/06 | 1,442 | 1,444 | 1,431 | 1,441 | 115,200 |
| 2021/08/05 | 1,424 | 1,439 | 1,420 | 1,439 | 59,700 |
| 2021/08/04 | 1,432 | 1,433 | 1,414 | 1,421 | 62,600 |
| 2021/08/03 | 1,440 | 1,442 | 1,432 | 1,436 | 37,300 |
| 2021/08/02 | 1,426 | 1,441 | 1,426 | 1,438 | 71,100 |
| 2021/07/30 | 1,431 | 1,439 | 1,423 | 1,426 | 99,900 |
| 2021/07/29 | 1,440 | 1,445 | 1,423 | 1,429 | 60,400 |
| 2021/07/28 | 1,434 | 1,440 | 1,432 | 1,440 | 38,700 |
| 2021/07/27 | 1,423 | 1,441 | 1,421 | 1,440 | 66,000 |
| 2021/07/26 | 1,425 | 1,425 | 1,414 | 1,422 | 46,700 |
| 2021/07/21 | 1,410 | 1,414 | 1,401 | 1,413 | 82,400 |
| 2021/07/20 | 1,395 | 1,401 | 1,387 | 1,395 | 68,100 |
| 2021/07/19 | 1,405 | 1,408 | 1,395 | 1,401 | 45,400 |
| 2021/07/16 | 1,413 | 1,416 | 1,405 | 1,411 | 35,000 |
| 2021/07/15 | 1,418 | 1,419 | 1,407 | 1,408 | 41,500 |
| 2021/07/14 | 1,415 | 1,422 | 1,408 | 1,418 | 31,900 |
| 2021/07/13 | 1,398 | 1,424 | 1,395 | 1,424 | 68,700 |
| 2021/07/12 | 1,398 | 1,411 | 1,386 | 1,393 | 76,500 |
| 2021/07/09 | 1,382 | 1,392 | 1,367 | 1,388 | 117,200 |
| 2021/07/08 | 1,396 | 1,410 | 1,393 | 1,393 | 50,600 |
| 2021/07/07 | 1,401 | 1,404 | 1,389 | 1,392 | 70,900 |
| 2021/07/06 | 1,414 | 1,418 | 1,404 | 1,408 | 26,700 |
| 2021/07/05 | 1,421 | 1,428 | 1,414 | 1,414 | 24,300 |
| 2021/07/02 | 1,414 | 1,429 | 1,412 | 1,426 | 43,800 |
| 2021/07/01 | 1,418 | 1,424 | 1,400 | 1,400 | 42,800 |
| 2021/06/30 | 1,429 | 1,429 | 1,415 | 1,416 | 28,800 |
| 2021/06/29 | 1,424 | 1,441 | 1,420 | 1,421 | 63,200 |
| 2021/06/28 | 1,423 | 1,427 | 1,419 | 1,425 | 17,000 |
| 2021/06/25 | 1,428 | 1,428 | 1,418 | 1,418 | 34,500 |
| 2021/06/24 | 1,417 | 1,420 | 1,412 | 1,420 | 20,600 |
| 2021/06/23 | 1,419 | 1,428 | 1,413 | 1,417 | 47,100 |
| 2021/06/22 | 1,412 | 1,416 | 1,405 | 1,416 | 40,200 |
| 2021/06/21 | 1,400 | 1,400 | 1,391 | 1,395 | 52,000 |
| 2021/06/18 | 1,405 | 1,419 | 1,401 | 1,410 | 73,500 |
| 2021/06/17 | 1,401 | 1,407 | 1,396 | 1,404 | 35,200 |
| 2021/06/16 | 1,406 | 1,408 | 1,398 | 1,398 | 24,100 |
| 2021/06/15 | 1,400 | 1,406 | 1,396 | 1,402 | 30,000 |
| 2021/06/14 | 1,412 | 1,416 | 1,395 | 1,399 | 44,600 |
| 2021/06/11 | 1,418 | 1,418 | 1,408 | 1,410 | 35,100 |
| 2021/06/10 | 1,406 | 1,418 | 1,405 | 1,416 | 50,200 |
| 2021/06/09 | 1,385 | 1,424 | 1,385 | 1,417 | 93,500 |
| 2021/06/08 | 1,371 | 1,389 | 1,370 | 1,384 | 47,100 |
| 2021/06/07 | 1,373 | 1,374 | 1,368 | 1,370 | 36,400 |
| 2021/06/04 | 1,356 | 1,369 | 1,355 | 1,367 | 61,400 |
| 2021/06/03 | 1,349 | 1,357 | 1,348 | 1,357 | 46,000 |
| 2021/06/02 | 1,345 | 1,352 | 1,333 | 1,351 | 61,600 |
| 2021/06/01 | 1,345 | 1,349 | 1,336 | 1,345 | 54,900 |
| 2021/05/31 | 1,351 | 1,368 | 1,344 | 1,348 | 79,200 |
| 2021/05/28 | 1,333 | 1,354 | 1,333 | 1,354 | 100,300 |
| 2021/05/27 | 1,338 | 1,349 | 1,323 | 1,327 | 446,700 |
| 2021/05/26 | 1,349 | 1,353 | 1,333 | 1,334 | 159,300 |
| 2021/05/25 | 1,368 | 1,374 | 1,351 | 1,351 | 197,200 |
| 2021/05/24 | 1,383 | 1,385 | 1,360 | 1,382 | 180,800 |
| 2021/05/21 | 1,398 | 1,399 | 1,385 | 1,389 | 100,100 |
| 2021/05/20 | 1,398 | 1,403 | 1,396 | 1,396 | 66,300 |
| 2021/05/19 | 1,402 | 1,404 | 1,392 | 1,400 | 86,700 |
| 2021/05/18 | 1,405 | 1,408 | 1,401 | 1,406 | 76,500 |
| 2021/05/17 | 1,406 | 1,420 | 1,398 | 1,399 | 95,600 |
| 2021/05/14 | 1,406 | 1,432 | 1,406 | 1,422 | 48,600 |
| 2021/05/13 | 1,401 | 1,412 | 1,396 | 1,398 | 97,000 |
| 2021/05/12 | 1,439 | 1,439 | 1,400 | 1,403 | 135,500 |
| 2021/05/11 | 1,455 | 1,461 | 1,445 | 1,448 | 48,800 |
| 2021/05/10 | 1,460 | 1,465 | 1,454 | 1,459 | 20,200 |
| 2021/05/07 | 1,453 | 1,458 | 1,447 | 1,458 | 28,500 |
| 2021/05/06 | 1,425 | 1,453 | 1,425 | 1,437 | 51,500 |
| 2021/04/30 | 1,420 | 1,434 | 1,415 | 1,424 | 57,000 |
| 2021/04/28 | 1,420 | 1,426 | 1,414 | 1,422 | 48,300 |
| 2021/04/27 | 1,429 | 1,429 | 1,412 | 1,425 | 42,100 |
| 2021/04/26 | 1,446 | 1,450 | 1,419 | 1,429 | 39,700 |
| 2021/04/23 | 1,440 | 1,445 | 1,433 | 1,443 | 21,400 |
| 2021/04/22 | 1,451 | 1,462 | 1,441 | 1,441 | 35,400 |
| 2021/04/21 | 1,449 | 1,453 | 1,425 | 1,452 | 53,500 |
| 2021/04/20 | 1,467 | 1,467 | 1,451 | 1,452 | 33,100 |
| 2021/04/19 | 1,465 | 1,474 | 1,461 | 1,467 | 25,500 |
| 2021/04/16 | 1,470 | 1,474 | 1,452 | 1,467 | 25,500 |
| 2021/04/15 | 1,482 | 1,492 | 1,470 | 1,474 | 44,500 |
| 2021/04/14 | 1,473 | 1,487 | 1,466 | 1,482 | 56,600 |
| 2021/04/13 | 1,460 | 1,476 | 1,450 | 1,462 | 64,100 |
| 2021/04/12 | 1,426 | 1,451 | 1,426 | 1,448 | 50,900 |
| 2021/04/09 | 1,407 | 1,441 | 1,406 | 1,425 | 74,100 |
| 2021/04/08 | 1,430 | 1,432 | 1,411 | 1,417 | 52,300 |
| 2021/04/07 | 1,431 | 1,441 | 1,431 | 1,441 | 24,600 |
| 2021/04/06 | 1,455 | 1,456 | 1,421 | 1,429 | 42,800 |
| 2021/04/05 | 1,460 | 1,466 | 1,451 | 1,458 | 20,100 |
| 2021/04/02 | 1,450 | 1,457 | 1,440 | 1,456 | 24,300 |
| 2021/04/01 | 1,458 | 1,467 | 1,434 | 1,446 | 47,200 |
| 2021/03/31 | 1,488 | 1,491 | 1,457 | 1,457 | 50,700 |
| 2021/03/30 | 1,508 | 1,514 | 1,495 | 1,503 | 45,700 |
| 2021/03/29 | 1,499 | 1,515 | 1,491 | 1,505 | 116,100 |
| 2021/03/26 | 1,480 | 1,493 | 1,465 | 1,491 | 47,900 |
| 2021/03/25 | 1,470 | 1,484 | 1,460 | 1,470 | 40,100 |
| 2021/03/24 | 1,469 | 1,469 | 1,449 | 1,454 | 48,300 |
| 2021/03/23 | 1,477 | 1,488 | 1,468 | 1,474 | 44,300 |
| 2021/03/22 | 1,470 | 1,488 | 1,460 | 1,476 | 59,500 |
| 2021/03/19 | 1,469 | 1,481 | 1,446 | 1,470 | 94,600 |
| 2021/03/18 | 1,489 | 1,494 | 1,482 | 1,487 | 49,700 |
| 2021/03/17 | 1,480 | 1,492 | 1,468 | 1,492 | 54,900 |
| 2021/03/16 | 1,461 | 1,478 | 1,460 | 1,475 | 55,600 |
| 2021/03/15 | 1,447 | 1,463 | 1,443 | 1,463 | 59,700 |
| 2021/03/12 | 1,469 | 1,469 | 1,436 | 1,437 | 70,900 |
| 2021/03/11 | 1,459 | 1,480 | 1,457 | 1,466 | 134,600 |
| 2021/03/10 | 1,450 | 1,450 | 1,429 | 1,447 | 60,100 |
| 2021/03/09 | 1,424 | 1,459 | 1,411 | 1,457 | 138,200 |
| 2021/03/08 | 1,419 | 1,425 | 1,401 | 1,403 | 76,700 |
| 2021/03/05 | 1,404 | 1,420 | 1,396 | 1,417 | 98,000 |
| 2021/03/04 | 1,385 | 1,408 | 1,384 | 1,404 | 80,800 |
| 2021/03/03 | 1,394 | 1,395 | 1,381 | 1,391 | 46,600 |
| 2021/03/02 | 1,396 | 1,399 | 1,374 | 1,385 | 91,000 |
| 2021/03/01 | 1,368 | 1,404 | 1,368 | 1,399 | 110,000 |
| 2021/02/26 | 1,392 | 1,402 | 1,363 | 1,363 | 198,700 |
| 2021/02/25 | 1,410 | 1,420 | 1,394 | 1,395 | 349,500 |
| 2021/02/24 | 1,420 | 1,460 | 1,420 | 1,450 | 340,400 |
| 2021/02/22 | 1,425 | 1,439 | 1,425 | 1,429 | 221,200 |
| 2021/02/19 | 1,440 | 1,446 | 1,412 | 1,420 | 332,600 |
| 2021/02/18 | 1,457 | 1,468 | 1,445 | 1,446 | 137,900 |
| 2021/02/17 | 1,455 | 1,469 | 1,454 | 1,454 | 102,000 |
| 2021/02/16 | 1,464 | 1,471 | 1,458 | 1,465 | 79,300 |
| 2021/02/15 | 1,454 | 1,467 | 1,453 | 1,466 | 107,100 |
| 2021/02/12 | 1,463 | 1,471 | 1,451 | 1,454 | 165,600 |
| 2021/02/10 | 1,465 | 1,473 | 1,459 | 1,463 | 82,000 |
| 2021/02/09 | 1,457 | 1,468 | 1,454 | 1,468 | 85,500 |
| 2021/02/08 | 1,450 | 1,464 | 1,450 | 1,459 | 97,000 |
| 2021/02/05 | 1,440 | 1,444 | 1,433 | 1,443 | 115,800 |
| 2021/02/04 | 1,412 | 1,437 | 1,412 | 1,427 | 80,800 |
| 2021/02/03 | 1,427 | 1,436 | 1,427 | 1,430 | 80,300 |
| 2021/02/02 | 1,412 | 1,426 | 1,410 | 1,423 | 28,500 |
| 2021/02/01 | 1,417 | 1,427 | 1,408 | 1,408 | 63,100 |
| 2021/01/29 | 1,429 | 1,438 | 1,416 | 1,421 | 62,700 |
| 2021/01/28 | 1,425 | 1,436 | 1,425 | 1,426 | 57,500 |
| 2021/01/27 | 1,429 | 1,435 | 1,425 | 1,429 | 53,600 |
| 2021/01/26 | 1,420 | 1,422 | 1,415 | 1,416 | 33,600 |
| 2021/01/25 | 1,415 | 1,419 | 1,414 | 1,419 | 24,700 |
| 2021/01/22 | 1,405 | 1,419 | 1,402 | 1,413 | 39,800 |
| 2021/01/21 | 1,415 | 1,420 | 1,406 | 1,406 | 39,600 |
| 2021/01/20 | 1,415 | 1,417 | 1,402 | 1,402 | 52,800 |
| 2021/01/19 | 1,420 | 1,425 | 1,412 | 1,415 | 28,300 |
| 2021/01/18 | 1,421 | 1,427 | 1,411 | 1,414 | 43,000 |
| 2021/01/15 | 1,413 | 1,426 | 1,411 | 1,422 | 64,700 |
| 2021/01/14 | 1,410 | 1,423 | 1,407 | 1,415 | 35,200 |
| 2021/01/13 | 1,401 | 1,412 | 1,394 | 1,410 | 57,400 |
| 2021/01/12 | 1,404 | 1,424 | 1,391 | 1,406 | 121,600 |
| 2021/01/08 | 1,437 | 1,453 | 1,429 | 1,452 | 51,600 |
| 2021/01/07 | 1,444 | 1,451 | 1,435 | 1,438 | 46,800 |
| 2021/01/06 | 1,406 | 1,436 | 1,406 | 1,436 | 42,300 |
| 2021/01/05 | 1,400 | 1,414 | 1,396 | 1,406 | 30,300 |
| 2021/01/04 | 1,411 | 1,411 | 1,397 | 1,397 | 35,000 |