3928 (株)マイネット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 220 | 226 | 218 | 220 | 61,600 | 220 |
| 2025-04-02 | 230 | 230 | 226 | 227 | 15,100 | 227 |
| 2025-04-01 | 232 | 233 | 228 | 228 | 29,300 | 228 |
| 2025-03-31 | 240 | 240 | 229 | 231 | 77,300 | 231 |
| 2025-03-28 | 243 | 243 | 240 | 240 | 32,100 | 240 |
| 2025-03-27 | 244 | 244 | 240 | 241 | 33,300 | 241 |
| 2025-03-26 | 242 | 248 | 241 | 244 | 32,600 | 244 |
| 2025-03-25 | 245 | 245 | 242 | 242 | 31,000 | 242 |
| 2025-03-24 | 247 | 247 | 243 | 243 | 52,500 | 243 |
| 2025-03-21 | 252 | 252 | 248 | 248 | 33,200 | 248 |
| 2025-03-19 | 252 | 253 | 249 | 251 | 41,400 | 251 |
| 2025-03-18 | 252 | 256 | 247 | 252 | 85,100 | 252 |
| 2025-03-17 | 247 | 255 | 246 | 255 | 207,900 | 255 |
| 2025-03-14 | 246 | 249 | 243 | 244 | 50,900 | 244 |
| 2025-03-13 | 245 | 248 | 243 | 245 | 33,800 | 245 |
| 2025-03-12 | 245 | 248 | 244 | 245 | 27,900 | 245 |
| 2025-03-11 | 245 | 245 | 238 | 242 | 76,500 | 242 |
| 2025-03-10 | 242 | 248 | 242 | 248 | 70,200 | 248 |
| 2025-03-07 | 245 | 245 | 238 | 244 | 76,300 | 244 |
| 2025-03-06 | 243 | 248 | 242 | 245 | 47,500 | 245 |
| 2025-03-05 | 236 | 248 | 236 | 243 | 66,200 | 243 |
| 2025-03-04 | 238 | 241 | 233 | 237 | 43,000 | 237 |
| 2025-03-03 | 240 | 244 | 237 | 238 | 51,900 | 238 |
| 2025-02-28 | 236 | 243 | 232 | 235 | 199,400 | 235 |
| 2025-02-27 | 247 | 247 | 237 | 237 | 117,300 | 237 |
| 2025-02-26 | 240 | 249 | 236 | 247 | 168,000 | 247 |
| 2025-02-25 | 238 | 246 | 226 | 246 | 468,900 | 246 |
| 2025-02-21 | 261 | 313 | 244 | 244 | 5,176,600 | 244 |
| 2025-02-20 | 268 | 268 | 251 | 254 | 255,100 | 254 |
| 2025-02-19 | 268 | 271 | 265 | 268 | 163,700 | 268 |
| 2025-02-18 | 283 | 283 | 269 | 273 | 212,700 | 273 |
| 2025-02-17 | 283 | 294 | 277 | 282 | 318,900 | 282 |
| 2025-02-14 | 356 | 356 | 276 | 276 | 362,100 | 276 |
| 2025-02-13 | 348 | 357 | 343 | 356 | 71,300 | 356 |
| 2025-02-12 | 348 | 354 | 343 | 348 | 115,500 | 348 |
| 2025-02-10 | 335 | 344 | 333 | 343 | 117,300 | 343 |
| 2025-02-07 | 333 | 341 | 331 | 338 | 61,000 | 338 |
| 2025-02-06 | 317 | 333 | 315 | 333 | 81,100 | 333 |
| 2025-02-05 | 314 | 318 | 313 | 317 | 27,000 | 317 |
| 2025-02-04 | 311 | 314 | 309 | 314 | 21,700 | 314 |
| 2025-02-03 | 310 | 312 | 309 | 310 | 29,000 | 310 |
| 2025-01-31 | 311 | 315 | 306 | 310 | 92,400 | 310 |
| 2025-01-30 | 316 | 317 | 310 | 310 | 150,900 | 310 |
| 2025-01-29 | 318 | 322 | 318 | 318 | 30,300 | 318 |
| 2025-01-28 | 317 | 319 | 314 | 318 | 22,300 | 318 |
| 2025-01-27 | 316 | 322 | 314 | 318 | 37,500 | 318 |
| 2025-01-24 | 317 | 317 | 313 | 313 | 17,400 | 313 |
| 2025-01-23 | 320 | 320 | 311 | 315 | 29,000 | 315 |
| 2025-01-22 | 324 | 324 | 316 | 321 | 39,400 | 321 |
| 2025-01-21 | 328 | 328 | 316 | 320 | 43,600 | 320 |
| 2025-01-20 | 313 | 329 | 308 | 326 | 150,200 | 326 |
| 2025-01-17 | 307 | 309 | 301 | 305 | 40,400 | 305 |
| 2025-01-16 | 307 | 313 | 306 | 307 | 35,000 | 307 |
| 2025-01-15 | 309 | 310 | 306 | 306 | 22,700 | 306 |
| 2025-01-14 | 314 | 315 | 306 | 308 | 55,900 | 308 |
| 2025-01-10 | 313 | 318 | 313 | 314 | 17,200 | 314 |
| 2025-01-09 | 316 | 317 | 310 | 314 | 43,300 | 314 |
| 2025-01-08 | 325 | 325 | 315 | 316 | 53,300 | 316 |
| 2025-01-07 | 323 | 326 | 322 | 325 | 30,400 | 325 |
| 2025-01-06 | 329 | 331 | 321 | 322 | 44,700 | 322 |
分割・併合履歴 ： [2016-12-28]1株→2株