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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,533 | 1,533 | 1,522 | 1,530 | 49,800 |
| 2023/12/28 | 1,513 | 1,530 | 1,512 | 1,530 | 52,200 |
| 2023/12/27 | 1,510 | 1,515 | 1,506 | 1,515 | 40,500 |
| 2023/12/26 | 1,511 | 1,512 | 1,503 | 1,507 | 37,000 |
| 2023/12/25 | 1,503 | 1,511 | 1,499 | 1,509 | 42,000 |
| 2023/12/22 | 1,490 | 1,507 | 1,490 | 1,503 | 43,300 |
| 2023/12/21 | 1,501 | 1,503 | 1,490 | 1,496 | 45,300 |
| 2023/12/20 | 1,499 | 1,508 | 1,499 | 1,500 | 44,800 |
| 2023/12/19 | 1,501 | 1,503 | 1,494 | 1,499 | 43,500 |
| 2023/12/18 | 1,491 | 1,497 | 1,479 | 1,497 | 58,600 |
| 2023/12/15 | 1,506 | 1,506 | 1,495 | 1,497 | 60,100 |
| 2023/12/14 | 1,511 | 1,516 | 1,501 | 1,513 | 39,000 |
| 2023/12/13 | 1,526 | 1,526 | 1,511 | 1,516 | 40,600 |
| 2023/12/12 | 1,523 | 1,532 | 1,523 | 1,526 | 24,000 |
| 2023/12/11 | 1,520 | 1,527 | 1,516 | 1,527 | 27,700 |
| 2023/12/08 | 1,535 | 1,535 | 1,513 | 1,514 | 39,600 |
| 2023/12/07 | 1,516 | 1,534 | 1,516 | 1,532 | 52,400 |
| 2023/12/06 | 1,518 | 1,526 | 1,515 | 1,520 | 36,000 |
| 2023/12/05 | 1,509 | 1,518 | 1,509 | 1,515 | 26,400 |
| 2023/12/04 | 1,508 | 1,518 | 1,504 | 1,518 | 26,300 |
| 2023/12/01 | 1,512 | 1,516 | 1,499 | 1,506 | 61,600 |
| 2023/11/30 | 1,540 | 1,540 | 1,511 | 1,512 | 67,400 |
| 2023/11/29 | 1,550 | 1,553 | 1,539 | 1,544 | 34,700 |
| 2023/11/28 | 1,537 | 1,558 | 1,537 | 1,554 | 66,200 |
| 2023/11/27 | 1,533 | 1,538 | 1,530 | 1,533 | 36,000 |
| 2023/11/24 | 1,526 | 1,537 | 1,525 | 1,533 | 41,700 |
| 2023/11/22 | 1,523 | 1,531 | 1,523 | 1,525 | 22,800 |
| 2023/11/21 | 1,528 | 1,537 | 1,518 | 1,524 | 39,800 |
| 2023/11/20 | 1,530 | 1,530 | 1,523 | 1,524 | 28,700 |
| 2023/11/17 | 1,520 | 1,529 | 1,516 | 1,529 | 32,000 |
| 2023/11/16 | 1,526 | 1,530 | 1,520 | 1,520 | 24,700 |
| 2023/11/15 | 1,534 | 1,536 | 1,518 | 1,529 | 43,600 |
| 2023/11/14 | 1,523 | 1,535 | 1,523 | 1,535 | 45,600 |
| 2023/11/13 | 1,527 | 1,530 | 1,520 | 1,520 | 30,300 |
| 2023/11/10 | 1,516 | 1,527 | 1,508 | 1,527 | 38,600 |
| 2023/11/09 | 1,525 | 1,529 | 1,505 | 1,511 | 45,000 |
| 2023/11/08 | 1,516 | 1,532 | 1,513 | 1,532 | 51,700 |
| 2023/11/07 | 1,515 | 1,533 | 1,512 | 1,524 | 60,500 |
| 2023/11/06 | 1,521 | 1,523 | 1,508 | 1,511 | 49,300 |
| 2023/11/02 | 1,525 | 1,525 | 1,510 | 1,521 | 30,000 |
| 2023/11/01 | 1,532 | 1,537 | 1,520 | 1,526 | 53,800 |
| 2023/10/31 | 1,497 | 1,529 | 1,494 | 1,528 | 83,600 |
| 2023/10/30 | 1,500 | 1,500 | 1,489 | 1,497 | 34,500 |
| 2023/10/27 | 1,495 | 1,515 | 1,495 | 1,504 | 88,800 |
| 2023/10/26 | 1,489 | 1,502 | 1,485 | 1,491 | 70,200 |
| 2023/10/25 | 1,485 | 1,490 | 1,478 | 1,484 | 38,800 |
| 2023/10/24 | 1,470 | 1,479 | 1,466 | 1,478 | 50,500 |
| 2023/10/23 | 1,487 | 1,489 | 1,479 | 1,479 | 41,800 |
| 2023/10/20 | 1,486 | 1,494 | 1,483 | 1,487 | 59,800 |
| 2023/10/19 | 1,477 | 1,490 | 1,475 | 1,486 | 98,900 |
| 2023/10/18 | 1,479 | 1,480 | 1,465 | 1,480 | 40,500 |
| 2023/10/17 | 1,468 | 1,480 | 1,468 | 1,479 | 44,700 |
| 2023/10/16 | 1,483 | 1,489 | 1,471 | 1,473 | 61,000 |
| 2023/10/13 | 1,471 | 1,492 | 1,467 | 1,483 | 93,900 |
| 2023/10/12 | 1,469 | 1,494 | 1,461 | 1,478 | 170,300 |
| 2023/10/11 | 1,457 | 1,463 | 1,452 | 1,454 | 51,000 |
| 2023/10/10 | 1,464 | 1,467 | 1,460 | 1,464 | 45,800 |
| 2023/10/06 | 1,455 | 1,466 | 1,455 | 1,461 | 45,300 |
| 2023/10/05 | 1,440 | 1,455 | 1,440 | 1,454 | 40,300 |
| 2023/10/04 | 1,448 | 1,448 | 1,435 | 1,437 | 95,500 |
| 2023/10/03 | 1,459 | 1,461 | 1,447 | 1,449 | 53,300 |
| 2023/10/02 | 1,460 | 1,466 | 1,451 | 1,451 | 53,200 |
| 2023/09/29 | 1,464 | 1,470 | 1,460 | 1,466 | 44,400 |
| 2023/09/28 | 1,460 | 1,468 | 1,460 | 1,466 | 50,600 |
| 2023/09/27 | 1,462 | 1,470 | 1,455 | 1,470 | 68,500 |
| 2023/09/26 | 1,462 | 1,467 | 1,456 | 1,465 | 48,800 |
| 2023/09/25 | 1,446 | 1,462 | 1,446 | 1,462 | 49,500 |
| 2023/09/22 | 1,448 | 1,451 | 1,444 | 1,444 | 42,200 |
| 2023/09/21 | 1,445 | 1,457 | 1,445 | 1,451 | 44,400 |
| 2023/09/20 | 1,445 | 1,452 | 1,444 | 1,449 | 52,200 |
| 2023/09/19 | 1,453 | 1,453 | 1,440 | 1,452 | 75,100 |
| 2023/09/15 | 1,460 | 1,463 | 1,453 | 1,457 | 54,100 |
| 2023/09/14 | 1,460 | 1,464 | 1,457 | 1,459 | 35,500 |
| 2023/09/13 | 1,470 | 1,471 | 1,455 | 1,460 | 47,600 |
| 2023/09/12 | 1,456 | 1,468 | 1,456 | 1,467 | 34,700 |
| 2023/09/11 | 1,457 | 1,462 | 1,452 | 1,459 | 29,500 |
| 2023/09/08 | 1,468 | 1,470 | 1,452 | 1,455 | 50,300 |
| 2023/09/07 | 1,464 | 1,473 | 1,461 | 1,468 | 60,100 |
| 2023/09/06 | 1,460 | 1,468 | 1,455 | 1,466 | 73,400 |
| 2023/09/05 | 1,446 | 1,460 | 1,445 | 1,459 | 96,300 |
| 2023/09/04 | 1,440 | 1,450 | 1,440 | 1,448 | 72,200 |
| 2023/09/01 | 1,441 | 1,443 | 1,429 | 1,440 | 121,900 |
| 2023/08/31 | 1,442 | 1,450 | 1,440 | 1,442 | 122,400 |
| 2023/08/30 | 1,448 | 1,454 | 1,443 | 1,443 | 346,400 |
| 2023/08/29 | 1,466 | 1,485 | 1,465 | 1,484 | 561,600 |
| 2023/08/28 | 1,474 | 1,477 | 1,462 | 1,467 | 213,500 |
| 2023/08/25 | 1,476 | 1,478 | 1,470 | 1,476 | 89,800 |
| 2023/08/24 | 1,484 | 1,489 | 1,480 | 1,481 | 66,300 |
| 2023/08/23 | 1,471 | 1,484 | 1,467 | 1,484 | 86,300 |
| 2023/08/22 | 1,471 | 1,472 | 1,460 | 1,469 | 85,100 |
| 2023/08/21 | 1,468 | 1,475 | 1,466 | 1,472 | 65,500 |
| 2023/08/18 | 1,470 | 1,472 | 1,461 | 1,462 | 138,600 |
| 2023/08/17 | 1,491 | 1,491 | 1,473 | 1,477 | 90,800 |
| 2023/08/16 | 1,492 | 1,492 | 1,483 | 1,486 | 59,600 |
| 2023/08/15 | 1,505 | 1,505 | 1,493 | 1,498 | 81,200 |
| 2023/08/14 | 1,505 | 1,509 | 1,503 | 1,504 | 112,600 |
| 2023/08/10 | 1,492 | 1,503 | 1,487 | 1,500 | 67,500 |
| 2023/08/09 | 1,493 | 1,493 | 1,482 | 1,488 | 65,900 |
| 2023/08/08 | 1,485 | 1,491 | 1,481 | 1,490 | 79,700 |
| 2023/08/07 | 1,483 | 1,484 | 1,478 | 1,482 | 34,900 |
| 2023/08/04 | 1,473 | 1,484 | 1,473 | 1,482 | 43,800 |
| 2023/08/03 | 1,482 | 1,482 | 1,472 | 1,476 | 60,800 |
| 2023/08/02 | 1,482 | 1,486 | 1,480 | 1,486 | 41,700 |
| 2023/08/01 | 1,473 | 1,487 | 1,473 | 1,486 | 59,700 |
| 2023/07/31 | 1,483 | 1,484 | 1,469 | 1,473 | 102,600 |
| 2023/07/28 | 1,470 | 1,479 | 1,465 | 1,475 | 126,500 |
| 2023/07/27 | 1,473 | 1,474 | 1,468 | 1,472 | 73,900 |
| 2023/07/26 | 1,469 | 1,475 | 1,463 | 1,472 | 64,700 |
| 2023/07/25 | 1,479 | 1,479 | 1,463 | 1,466 | 67,400 |
| 2023/07/24 | 1,473 | 1,478 | 1,470 | 1,471 | 95,000 |
| 2023/07/21 | 1,468 | 1,469 | 1,459 | 1,469 | 62,000 |
| 2023/07/20 | 1,465 | 1,468 | 1,458 | 1,461 | 56,800 |
| 2023/07/19 | 1,457 | 1,464 | 1,454 | 1,459 | 56,600 |
| 2023/07/18 | 1,456 | 1,462 | 1,448 | 1,450 | 87,200 |
| 2023/07/14 | 1,440 | 1,454 | 1,440 | 1,447 | 99,800 |
| 2023/07/13 | 1,471 | 1,473 | 1,435 | 1,439 | 211,200 |
| 2023/07/12 | 1,469 | 1,488 | 1,462 | 1,481 | 192,900 |
| 2023/07/11 | 1,450 | 1,458 | 1,450 | 1,456 | 49,300 |
| 2023/07/10 | 1,449 | 1,455 | 1,442 | 1,450 | 70,500 |
| 2023/07/07 | 1,435 | 1,447 | 1,430 | 1,444 | 54,200 |
| 2023/07/06 | 1,449 | 1,450 | 1,436 | 1,436 | 84,900 |
| 2023/07/05 | 1,450 | 1,457 | 1,449 | 1,451 | 31,400 |
| 2023/07/04 | 1,450 | 1,455 | 1,447 | 1,454 | 41,600 |
| 2023/07/03 | 1,454 | 1,456 | 1,449 | 1,451 | 45,900 |
| 2023/06/30 | 1,454 | 1,455 | 1,445 | 1,445 | 40,600 |
| 2023/06/29 | 1,456 | 1,459 | 1,448 | 1,452 | 35,600 |
| 2023/06/28 | 1,441 | 1,458 | 1,441 | 1,456 | 32,800 |
| 2023/06/27 | 1,443 | 1,445 | 1,439 | 1,444 | 25,000 |
| 2023/06/26 | 1,440 | 1,444 | 1,432 | 1,443 | 41,600 |
| 2023/06/23 | 1,450 | 1,452 | 1,441 | 1,445 | 40,100 |
| 2023/06/22 | 1,454 | 1,458 | 1,442 | 1,445 | 38,300 |
| 2023/06/21 | 1,458 | 1,463 | 1,454 | 1,454 | 27,900 |
| 2023/06/20 | 1,444 | 1,457 | 1,444 | 1,456 | 28,600 |
| 2023/06/19 | 1,438 | 1,447 | 1,437 | 1,447 | 31,900 |
| 2023/06/16 | 1,453 | 1,453 | 1,436 | 1,436 | 106,200 |
| 2023/06/15 | 1,464 | 1,466 | 1,452 | 1,455 | 33,300 |
| 2023/06/14 | 1,462 | 1,463 | 1,456 | 1,463 | 27,000 |
| 2023/06/13 | 1,461 | 1,462 | 1,456 | 1,457 | 26,200 |
| 2023/06/12 | 1,469 | 1,469 | 1,457 | 1,461 | 24,000 |
| 2023/06/09 | 1,468 | 1,469 | 1,460 | 1,463 | 71,200 |
| 2023/06/08 | 1,455 | 1,463 | 1,453 | 1,460 | 56,100 |
| 2023/06/07 | 1,455 | 1,459 | 1,448 | 1,448 | 46,600 |
| 2023/06/06 | 1,445 | 1,455 | 1,437 | 1,451 | 40,900 |
| 2023/06/05 | 1,449 | 1,449 | 1,441 | 1,442 | 25,900 |
| 2023/06/02 | 1,430 | 1,442 | 1,427 | 1,440 | 43,300 |
| 2023/06/01 | 1,428 | 1,429 | 1,419 | 1,421 | 41,500 |
| 2023/05/31 | 1,415 | 1,423 | 1,410 | 1,416 | 66,900 |
| 2023/05/30 | 1,424 | 1,424 | 1,411 | 1,413 | 39,100 |
| 2023/05/29 | 1,435 | 1,435 | 1,419 | 1,424 | 29,700 |
| 2023/05/26 | 1,428 | 1,432 | 1,420 | 1,420 | 42,500 |
| 2023/05/25 | 1,445 | 1,445 | 1,429 | 1,430 | 49,800 |
| 2023/05/24 | 1,440 | 1,446 | 1,440 | 1,443 | 25,700 |
| 2023/05/23 | 1,448 | 1,453 | 1,440 | 1,442 | 29,400 |
| 2023/05/22 | 1,443 | 1,452 | 1,443 | 1,451 | 40,500 |
| 2023/05/19 | 1,443 | 1,443 | 1,435 | 1,439 | 34,600 |
| 2023/05/18 | 1,445 | 1,447 | 1,435 | 1,442 | 45,400 |
| 2023/05/17 | 1,448 | 1,450 | 1,442 | 1,443 | 33,300 |
| 2023/05/16 | 1,454 | 1,457 | 1,449 | 1,452 | 36,600 |
| 2023/05/15 | 1,448 | 1,457 | 1,446 | 1,456 | 65,600 |
| 2023/05/12 | 1,437 | 1,447 | 1,437 | 1,447 | 50,100 |
| 2023/05/11 | 1,430 | 1,440 | 1,427 | 1,434 | 34,900 |
| 2023/05/10 | 1,429 | 1,435 | 1,426 | 1,431 | 52,300 |
| 2023/05/09 | 1,418 | 1,429 | 1,417 | 1,426 | 62,800 |
| 2023/05/08 | 1,411 | 1,418 | 1,411 | 1,416 | 50,400 |
| 2023/05/02 | 1,418 | 1,420 | 1,411 | 1,411 | 40,400 |
| 2023/05/01 | 1,414 | 1,418 | 1,408 | 1,418 | 54,400 |
| 2023/04/28 | 1,408 | 1,413 | 1,406 | 1,412 | 36,000 |
| 2023/04/27 | 1,401 | 1,404 | 1,398 | 1,404 | 54,800 |
| 2023/04/26 | 1,407 | 1,407 | 1,401 | 1,404 | 32,200 |
| 2023/04/25 | 1,415 | 1,416 | 1,407 | 1,409 | 46,400 |
| 2023/04/24 | 1,414 | 1,415 | 1,411 | 1,412 | 19,200 |
| 2023/04/21 | 1,410 | 1,415 | 1,409 | 1,414 | 22,500 |
| 2023/04/20 | 1,414 | 1,415 | 1,410 | 1,410 | 23,000 |
| 2023/04/19 | 1,415 | 1,415 | 1,410 | 1,414 | 16,900 |
| 2023/04/18 | 1,410 | 1,417 | 1,408 | 1,416 | 40,300 |
| 2023/04/17 | 1,415 | 1,415 | 1,405 | 1,405 | 28,600 |
| 2023/04/14 | 1,411 | 1,419 | 1,408 | 1,413 | 89,000 |
| 2023/04/13 | 1,405 | 1,413 | 1,402 | 1,409 | 51,300 |
| 2023/04/12 | 1,410 | 1,411 | 1,405 | 1,405 | 43,100 |
| 2023/04/11 | 1,404 | 1,410 | 1,404 | 1,409 | 33,300 |
| 2023/04/10 | 1,405 | 1,408 | 1,400 | 1,402 | 25,400 |
| 2023/04/07 | 1,405 | 1,407 | 1,398 | 1,398 | 38,500 |
| 2023/04/06 | 1,402 | 1,406 | 1,397 | 1,399 | 29,800 |
| 2023/04/05 | 1,409 | 1,409 | 1,399 | 1,400 | 32,300 |
| 2023/04/04 | 1,409 | 1,413 | 1,406 | 1,413 | 55,200 |
| 2023/04/03 | 1,405 | 1,411 | 1,402 | 1,408 | 55,400 |
| 2023/03/31 | 1,402 | 1,407 | 1,399 | 1,405 | 35,900 |
| 2023/03/30 | 1,408 | 1,408 | 1,397 | 1,402 | 40,100 |
| 2023/03/29 | 1,397 | 1,410 | 1,396 | 1,410 | 117,700 |
| 2023/03/28 | 1,394 | 1,400 | 1,393 | 1,397 | 46,200 |
| 2023/03/27 | 1,393 | 1,396 | 1,391 | 1,394 | 42,500 |
| 2023/03/24 | 1,382 | 1,393 | 1,380 | 1,393 | 36,800 |
| 2023/03/23 | 1,383 | 1,384 | 1,377 | 1,384 | 27,900 |
| 2023/03/22 | 1,382 | 1,383 | 1,376 | 1,383 | 29,700 |
| 2023/03/20 | 1,385 | 1,385 | 1,370 | 1,370 | 75,100 |
| 2023/03/17 | 1,380 | 1,385 | 1,376 | 1,385 | 35,200 |
| 2023/03/16 | 1,380 | 1,385 | 1,371 | 1,380 | 69,100 |
| 2023/03/15 | 1,382 | 1,387 | 1,381 | 1,387 | 58,100 |
| 2023/03/14 | 1,386 | 1,387 | 1,375 | 1,380 | 111,800 |
| 2023/03/13 | 1,395 | 1,395 | 1,386 | 1,394 | 59,300 |
| 2023/03/10 | 1,401 | 1,407 | 1,398 | 1,398 | 96,000 |
| 2023/03/09 | 1,399 | 1,403 | 1,397 | 1,403 | 74,600 |
| 2023/03/08 | 1,388 | 1,399 | 1,387 | 1,399 | 67,900 |
| 2023/03/07 | 1,383 | 1,392 | 1,383 | 1,392 | 62,800 |
| 2023/03/06 | 1,386 | 1,387 | 1,383 | 1,385 | 42,200 |
| 2023/03/03 | 1,382 | 1,387 | 1,380 | 1,383 | 86,000 |
| 2023/03/02 | 1,387 | 1,388 | 1,381 | 1,382 | 66,800 |
| 2023/03/01 | 1,390 | 1,393 | 1,383 | 1,387 | 101,300 |
| 2023/02/28 | 1,398 | 1,398 | 1,391 | 1,391 | 78,000 |
| 2023/02/27 | 1,391 | 1,400 | 1,388 | 1,400 | 247,300 |
| 2023/02/24 | 1,413 | 1,415 | 1,410 | 1,414 | 514,500 |
| 2023/02/22 | 1,410 | 1,413 | 1,408 | 1,411 | 85,800 |
| 2023/02/21 | 1,412 | 1,412 | 1,409 | 1,410 | 53,300 |
| 2023/02/20 | 1,407 | 1,412 | 1,405 | 1,412 | 77,300 |
| 2023/02/17 | 1,406 | 1,408 | 1,403 | 1,408 | 72,900 |
| 2023/02/16 | 1,411 | 1,415 | 1,407 | 1,407 | 57,200 |
| 2023/02/15 | 1,408 | 1,410 | 1,404 | 1,407 | 39,500 |
| 2023/02/14 | 1,405 | 1,406 | 1,402 | 1,404 | 39,100 |
| 2023/02/13 | 1,403 | 1,404 | 1,400 | 1,402 | 38,400 |
| 2023/02/10 | 1,401 | 1,405 | 1,400 | 1,400 | 100,600 |
| 2023/02/09 | 1,405 | 1,407 | 1,401 | 1,401 | 51,100 |
| 2023/02/08 | 1,406 | 1,410 | 1,404 | 1,405 | 45,800 |
| 2023/02/07 | 1,409 | 1,409 | 1,405 | 1,405 | 49,000 |
| 2023/02/06 | 1,405 | 1,409 | 1,399 | 1,403 | 81,700 |
| 2023/02/03 | 1,412 | 1,412 | 1,399 | 1,401 | 314,500 |
| 2023/02/02 | 1,411 | 1,414 | 1,407 | 1,407 | 50,200 |
| 2023/02/01 | 1,415 | 1,421 | 1,410 | 1,411 | 53,900 |
| 2023/01/31 | 1,410 | 1,417 | 1,408 | 1,417 | 63,600 |
| 2023/01/30 | 1,408 | 1,409 | 1,403 | 1,404 | 86,800 |
| 2023/01/27 | 1,406 | 1,409 | 1,400 | 1,402 | 147,100 |
| 2023/01/26 | 1,410 | 1,413 | 1,406 | 1,406 | 62,300 |
| 2023/01/25 | 1,416 | 1,418 | 1,411 | 1,411 | 50,100 |
| 2023/01/24 | 1,416 | 1,420 | 1,413 | 1,420 | 61,800 |
| 2023/01/23 | 1,406 | 1,416 | 1,404 | 1,413 | 75,900 |
| 2023/01/20 | 1,406 | 1,406 | 1,400 | 1,401 | 104,200 |
| 2023/01/19 | 1,398 | 1,402 | 1,398 | 1,398 | 60,600 |
| 2023/01/18 | 1,404 | 1,407 | 1,398 | 1,401 | 62,900 |
| 2023/01/17 | 1,404 | 1,404 | 1,397 | 1,400 | 45,200 |
| 2023/01/16 | 1,396 | 1,403 | 1,395 | 1,400 | 50,700 |
| 2023/01/13 | 1,407 | 1,414 | 1,396 | 1,398 | 139,600 |
| 2023/01/12 | 1,409 | 1,410 | 1,402 | 1,407 | 59,500 |
| 2023/01/11 | 1,413 | 1,417 | 1,409 | 1,409 | 54,400 |
| 2023/01/10 | 1,410 | 1,415 | 1,404 | 1,404 | 44,900 |
| 2023/01/06 | 1,409 | 1,409 | 1,400 | 1,400 | 111,000 |
| 2023/01/05 | 1,407 | 1,410 | 1,401 | 1,401 | 63,000 |
| 2023/01/04 | 1,420 | 1,420 | 1,407 | 1,409 | 63,400 |