3928 (株)マイネット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 317 | 325 | 312 | 320 | 487,900 | 320 |
| 2024-12-25 | 320 | 320 | 314 | 314 | 23,700 | 314 |
| 2024-12-24 | 315 | 319 | 315 | 318 | 49,600 | 318 |
| 2024-12-23 | 317 | 323 | 313 | 316 | 93,600 | 316 |
| 2024-12-20 | 328 | 328 | 318 | 318 | 465,300 | 318 |
| 2024-12-19 | 328 | 332 | 324 | 324 | 27,200 | 324 |
| 2024-12-18 | 333 | 334 | 330 | 333 | 30,800 | 333 |
| 2024-12-17 | 331 | 334 | 328 | 334 | 26,100 | 334 |
| 2024-12-16 | 336 | 336 | 329 | 333 | 33,900 | 333 |
| 2024-12-13 | 323 | 335 | 323 | 330 | 120,000 | 330 |
| 2024-12-12 | 340 | 340 | 322 | 324 | 69,300 | 324 |
| 2024-12-11 | 347 | 349 | 337 | 338 | 75,000 | 338 |
| 2024-12-10 | 359 | 360 | 341 | 347 | 164,900 | 347 |
| 2024-12-09 | 341 | 368 | 341 | 361 | 149,200 | 361 |
| 2024-12-06 | 349 | 351 | 340 | 344 | 28,100 | 344 |
| 2024-12-05 | 343 | 352 | 342 | 345 | 30,800 | 345 |
| 2024-12-04 | 343 | 351 | 343 | 343 | 32,300 | 343 |
| 2024-12-03 | 345 | 349 | 342 | 345 | 27,300 | 345 |
| 2024-12-02 | 350 | 352 | 345 | 348 | 42,800 | 348 |
| 2024-11-29 | 348 | 353 | 343 | 353 | 39,400 | 353 |
| 2024-11-28 | 334 | 348 | 334 | 346 | 51,100 | 346 |
| 2024-11-27 | 343 | 343 | 333 | 339 | 36,500 | 339 |
| 2024-11-26 | 345 | 358 | 334 | 344 | 144,400 | 344 |
| 2024-11-25 | 353 | 357 | 345 | 345 | 56,700 | 345 |
| 2024-11-22 | 342 | 354 | 341 | 347 | 73,500 | 347 |
| 2024-11-21 | 343 | 346 | 338 | 342 | 43,900 | 342 |
| 2024-11-20 | 348 | 355 | 345 | 345 | 41,100 | 345 |
| 2024-11-19 | 357 | 361 | 347 | 349 | 94,500 | 349 |
| 2024-11-18 | 342 | 362 | 339 | 357 | 52,800 | 357 |
| 2024-11-15 | 341 | 346 | 335 | 343 | 365,700 | 343 |
| 2024-11-14 | 358 | 358 | 340 | 346 | 82,500 | 346 |
| 2024-11-13 | 370 | 370 | 352 | 354 | 104,200 | 354 |
| 2024-11-12 | 379 | 388 | 374 | 378 | 105,900 | 378 |
| 2024-11-11 | 368 | 380 | 366 | 379 | 19,100 | 379 |
| 2024-11-08 | 371 | 375 | 364 | 365 | 333,900 | 365 |
| 2024-11-07 | 379 | 382 | 373 | 373 | 15,600 | 373 |
| 2024-11-06 | 371 | 383 | 371 | 376 | 30,600 | 376 |
| 2024-11-05 | 375 | 379 | 369 | 372 | 13,500 | 372 |
| 2024-11-01 | 382 | 383 | 375 | 375 | 27,500 | 375 |
| 2024-10-31 | 382 | 387 | 379 | 382 | 43,200 | 382 |
| 2024-10-30 | 400 | 400 | 382 | 382 | 129,100 | 382 |
| 2024-10-29 | 374 | 407 | 373 | 400 | 116,700 | 400 |
| 2024-10-28 | 349 | 381 | 349 | 379 | 75,700 | 379 |
| 2024-10-25 | 371 | 371 | 351 | 351 | 41,900 | 351 |
| 2024-10-24 | 367 | 375 | 367 | 374 | 25,000 | 374 |
| 2024-10-23 | 378 | 378 | 364 | 367 | 66,800 | 367 |
| 2024-10-22 | 386 | 386 | 374 | 376 | 296,500 | 376 |
| 2024-10-21 | 387 | 392 | 380 | 387 | 29,500 | 387 |
| 2024-10-18 | 396 | 396 | 388 | 389 | 19,900 | 389 |
| 2024-10-17 | 395 | 415 | 392 | 395 | 94,300 | 395 |
| 2024-10-16 | 382 | 398 | 370 | 396 | 101,200 | 396 |
| 2024-10-15 | 380 | 384 | 370 | 383 | 82,200 | 383 |
| 2024-10-11 | 408 | 412 | 373 | 373 | 387,700 | 373 |
| 2024-10-10 | 428 | 435 | 418 | 424 | 45,000 | 424 |
| 2024-10-09 | 432 | 433 | 416 | 424 | 81,000 | 424 |
| 2024-10-08 | 430 | 443 | 426 | 434 | 95,900 | 434 |
| 2024-10-07 | 437 | 442 | 430 | 430 | 158,300 | 430 |
| 2024-10-04 | 399 | 450 | 399 | 438 | 761,700 | 438 |
| 2024-10-03 | 410 | 410 | 396 | 399 | 53,600 | 399 |
| 2024-10-02 | 399 | 409 | 387 | 404 | 66,100 | 404 |
| 2024-10-01 | 390 | 400 | 390 | 399 | 21,800 | 399 |
| 2024-09-30 | 385 | 397 | 384 | 391 | 42,500 | 391 |
| 2024-09-27 | 396 | 405 | 393 | 393 | 50,000 | 393 |
| 2024-09-26 | 395 | 400 | 389 | 396 | 40,700 | 396 |
| 2024-09-25 | 396 | 407 | 392 | 393 | 64,600 | 393 |
| 2024-09-24 | 413 | 413 | 399 | 403 | 72,400 | 403 |
| 2024-09-20 | 392 | 414 | 389 | 414 | 124,600 | 414 |
| 2024-09-19 | 389 | 394 | 379 | 394 | 114,000 | 394 |
| 2024-09-18 | 386 | 404 | 382 | 386 | 150,300 | 386 |
| 2024-09-17 | 389 | 394 | 372 | 394 | 218,900 | 394 |
| 2024-09-13 | 357 | 400 | 353 | 386 | 716,000 | 386 |
| 2024-09-12 | 340 | 352 | 340 | 352 | 36,800 | 352 |
| 2024-09-11 | 351 | 351 | 334 | 339 | 45,300 | 339 |
| 2024-09-10 | 353 | 355 | 347 | 352 | 47,200 | 352 |
| 2024-09-09 | 327 | 352 | 325 | 352 | 60,500 | 352 |
| 2024-09-06 | 350 | 356 | 336 | 337 | 69,400 | 337 |
| 2024-09-05 | 328 | 354 | 328 | 351 | 99,500 | 351 |
| 2024-09-04 | 333 | 339 | 328 | 331 | 123,700 | 331 |
| 2024-09-03 | 349 | 360 | 349 | 357 | 71,000 | 357 |
| 2024-09-02 | 352 | 352 | 342 | 345 | 65,100 | 345 |
| 2024-08-30 | 338 | 349 | 336 | 349 | 56,200 | 349 |
| 2024-08-29 | 334 | 338 | 324 | 330 | 43,000 | 330 |
| 2024-08-28 | 332 | 332 | 323 | 326 | 35,800 | 326 |
| 2024-08-27 | 327 | 337 | 327 | 335 | 136,500 | 335 |
| 2024-08-26 | 318 | 330 | 317 | 326 | 75,900 | 326 |
| 2024-08-23 | 329 | 329 | 318 | 322 | 57,500 | 322 |
| 2024-08-22 | 335 | 339 | 323 | 330 | 65,100 | 330 |
| 2024-08-21 | 320 | 349 | 317 | 334 | 145,400 | 334 |
| 2024-08-20 | 318 | 322 | 309 | 322 | 94,200 | 322 |
| 2024-08-19 | 309 | 323 | 309 | 315 | 76,100 | 315 |
| 2024-08-16 | 310 | 329 | 305 | 306 | 184,000 | 306 |
| 2024-08-15 | 308 | 336 | 301 | 311 | 519,700 | 311 |
| 2024-08-14 | 275 | 284 | 273 | 284 | 94,300 | 284 |
| 2024-08-13 | 262 | 285 | 257 | 283 | 65,400 | 283 |
| 2024-08-09 | 261 | 262 | 251 | 256 | 55,200 | 256 |
| 2024-08-08 | 236 | 264 | 236 | 258 | 68,100 | 258 |
| 2024-08-07 | 226 | 252 | 224 | 244 | 80,100 | 244 |
| 2024-08-06 | 228 | 247 | 225 | 228 | 107,600 | 228 |
| 2024-08-05 | 265 | 270 | 208 | 208 | 320,500 | 208 |
| 2024-08-02 | 290 | 299 | 279 | 288 | 181,000 | 288 |
| 2024-08-01 | 325 | 325 | 314 | 314 | 30,900 | 314 |
| 2024-07-31 | 318 | 321 | 316 | 321 | 28,200 | 321 |
| 2024-07-30 | 328 | 328 | 316 | 316 | 78,700 | 316 |
| 2024-07-29 | 325 | 330 | 325 | 328 | 14,900 | 328 |
| 2024-07-26 | 326 | 326 | 318 | 321 | 29,700 | 321 |
| 2024-07-25 | 329 | 333 | 323 | 325 | 60,900 | 325 |
| 2024-07-24 | 336 | 339 | 332 | 332 | 19,500 | 332 |
| 2024-07-23 | 339 | 346 | 337 | 340 | 27,200 | 340 |
| 2024-07-22 | 335 | 337 | 332 | 335 | 18,500 | 335 |
| 2024-07-19 | 335 | 338 | 330 | 334 | 44,000 | 334 |
| 2024-07-18 | 335 | 345 | 335 | 336 | 24,700 | 336 |
| 2024-07-17 | 337 | 345 | 337 | 337 | 31,700 | 337 |
| 2024-07-16 | 335 | 344 | 335 | 337 | 38,100 | 337 |
| 2024-07-12 | 328 | 338 | 325 | 329 | 43,200 | 329 |
| 2024-07-11 | 330 | 333 | 328 | 328 | 20,900 | 328 |
| 2024-07-10 | 333 | 334 | 328 | 328 | 27,400 | 328 |
| 2024-07-09 | 336 | 337 | 333 | 333 | 30,000 | 333 |
| 2024-07-08 | 342 | 342 | 333 | 334 | 25,300 | 334 |
| 2024-07-05 | 346 | 346 | 336 | 337 | 28,400 | 337 |
| 2024-07-04 | 341 | 345 | 340 | 345 | 17,200 | 345 |
| 2024-07-03 | 343 | 345 | 337 | 340 | 47,000 | 340 |
| 2024-07-02 | 352 | 352 | 342 | 343 | 18,800 | 343 |
| 2024-07-01 | 347 | 353 | 345 | 349 | 53,200 | 349 |
| 2024-06-28 | 343 | 346 | 341 | 343 | 13,600 | 343 |
| 2024-06-27 | 348 | 348 | 340 | 341 | 16,600 | 341 |
| 2024-06-26 | 345 | 347 | 343 | 345 | 8,300 | 345 |
| 2024-06-25 | 341 | 345 | 340 | 344 | 15,400 | 344 |
| 2024-06-24 | 339 | 349 | 339 | 342 | 46,600 | 342 |
| 2024-06-21 | 336 | 342 | 335 | 335 | 103,300 | 335 |
| 2024-06-20 | 335 | 340 | 331 | 338 | 13,000 | 338 |
| 2024-06-19 | 344 | 346 | 335 | 337 | 17,900 | 337 |
| 2024-06-18 | 339 | 353 | 337 | 344 | 42,500 | 344 |
| 2024-06-17 | 336 | 340 | 331 | 340 | 22,100 | 340 |
| 2024-06-14 | 328 | 334 | 325 | 333 | 26,400 | 333 |
| 2024-06-13 | 337 | 337 | 329 | 330 | 12,600 | 330 |
| 2024-06-12 | 335 | 341 | 334 | 338 | 11,100 | 338 |
| 2024-06-11 | 332 | 339 | 330 | 339 | 29,600 | 339 |
| 2024-06-10 | 331 | 336 | 329 | 332 | 24,500 | 332 |
| 2024-06-07 | 329 | 331 | 322 | 331 | 39,000 | 331 |
| 2024-06-06 | 340 | 343 | 330 | 330 | 21,800 | 330 |
| 2024-06-05 | 350 | 350 | 340 | 340 | 11,900 | 340 |
| 2024-06-04 | 339 | 348 | 338 | 346 | 29,200 | 346 |
| 2024-06-03 | 334 | 345 | 334 | 343 | 21,000 | 343 |
| 2024-05-31 | 333 | 339 | 332 | 335 | 21,000 | 335 |
| 2024-05-30 | 325 | 335 | 323 | 335 | 34,500 | 335 |
| 2024-05-29 | 328 | 328 | 325 | 327 | 48,000 | 327 |
| 2024-05-28 | 329 | 335 | 326 | 327 | 28,300 | 327 |
| 2024-05-27 | 330 | 334 | 330 | 332 | 8,300 | 332 |
| 2024-05-24 | 328 | 335 | 324 | 333 | 29,200 | 333 |
| 2024-05-23 | 342 | 344 | 329 | 333 | 31,700 | 333 |
| 2024-05-22 | 346 | 363 | 336 | 341 | 178,900 | 341 |
| 2024-05-21 | 357 | 357 | 339 | 346 | 46,400 | 346 |
| 2024-05-20 | 344 | 352 | 344 | 352 | 36,000 | 352 |
| 2024-05-17 | 332 | 342 | 331 | 341 | 19,500 | 341 |
| 2024-05-16 | 336 | 345 | 331 | 335 | 134,900 | 335 |
| 2024-05-15 | 335 | 337 | 327 | 330 | 42,000 | 330 |
| 2024-05-14 | 335 | 335 | 331 | 334 | 15,900 | 334 |
| 2024-05-13 | 330 | 332 | 329 | 332 | 6,200 | 332 |
| 2024-05-10 | 335 | 335 | 330 | 330 | 11,800 | 330 |
| 2024-05-09 | 330 | 330 | 326 | 330 | 11,600 | 330 |
| 2024-05-08 | 328 | 331 | 325 | 330 | 18,500 | 330 |
| 2024-05-07 | 321 | 329 | 321 | 329 | 27,000 | 329 |
| 2024-05-02 | 319 | 323 | 318 | 321 | 18,500 | 321 |
| 2024-05-01 | 318 | 322 | 317 | 319 | 16,600 | 319 |
| 2024-04-30 | 319 | 324 | 318 | 319 | 36,700 | 319 |
| 2024-04-26 | 330 | 330 | 321 | 321 | 79,100 | 321 |
| 2024-04-25 | 330 | 336 | 327 | 331 | 38,400 | 331 |
| 2024-04-24 | 330 | 340 | 329 | 335 | 40,000 | 335 |
| 2024-04-23 | 331 | 334 | 328 | 333 | 21,900 | 333 |
| 2024-04-22 | 320 | 328 | 320 | 327 | 33,800 | 327 |
| 2024-04-19 | 331 | 335 | 310 | 316 | 93,900 | 316 |
| 2024-04-18 | 323 | 334 | 323 | 331 | 40,400 | 331 |
| 2024-04-17 | 331 | 333 | 323 | 323 | 46,800 | 323 |
| 2024-04-16 | 334 | 336 | 329 | 331 | 31,400 | 331 |
| 2024-04-15 | 336 | 337 | 330 | 335 | 41,800 | 335 |
| 2024-04-12 | 336 | 340 | 334 | 339 | 20,200 | 339 |
| 2024-04-11 | 340 | 340 | 331 | 332 | 58,300 | 332 |
| 2024-04-10 | 337 | 350 | 337 | 347 | 47,400 | 347 |
| 2024-04-09 | 338 | 340 | 331 | 336 | 31,700 | 336 |
| 2024-04-08 | 325 | 338 | 325 | 338 | 58,700 | 338 |
| 2024-04-05 | 330 | 330 | 323 | 325 | 52,500 | 325 |
| 2024-04-04 | 333 | 333 | 324 | 330 | 88,600 | 330 |
| 2024-04-03 | 329 | 333 | 325 | 325 | 139,400 | 325 |
| 2024-04-02 | 342 | 343 | 331 | 337 | 99,100 | 337 |
| 2024-04-01 | 344 | 347 | 341 | 342 | 75,400 | 342 |
| 2024-03-29 | 345 | 353 | 345 | 352 | 44,000 | 352 |
| 2024-03-28 | 357 | 357 | 343 | 347 | 123,900 | 347 |
| 2024-03-27 | 359 | 360 | 347 | 349 | 92,000 | 349 |
| 2024-03-26 | 349 | 369 | 349 | 362 | 208,400 | 362 |
| 2024-03-25 | 356 | 360 | 349 | 349 | 75,800 | 349 |
| 2024-03-22 | 362 | 365 | 354 | 356 | 100,400 | 356 |
| 2024-03-21 | 358 | 370 | 355 | 365 | 128,100 | 365 |
| 2024-03-19 | 347 | 357 | 345 | 352 | 101,200 | 352 |
| 2024-03-18 | 347 | 353 | 341 | 349 | 98,100 | 349 |
| 2024-03-15 | 347 | 349 | 336 | 348 | 194,700 | 348 |
| 2024-03-14 | 349 | 354 | 341 | 347 | 145,700 | 347 |
| 2024-03-13 | 357 | 364 | 351 | 353 | 124,600 | 353 |
| 2024-03-12 | 331 | 366 | 331 | 362 | 221,700 | 362 |
| 2024-03-11 | 356 | 360 | 335 | 336 | 375,400 | 336 |
| 2024-03-08 | 369 | 384 | 359 | 359 | 246,300 | 359 |
| 2024-03-07 | 394 | 400 | 371 | 371 | 687,200 | 371 |
| 2024-03-06 | 350 | 364 | 346 | 362 | 229,700 | 362 |
| 2024-03-05 | 375 | 375 | 351 | 354 | 341,700 | 354 |
| 2024-03-04 | 378 | 381 | 374 | 379 | 137,900 | 379 |
| 2024-03-01 | 380 | 393 | 373 | 378 | 270,200 | 378 |
| 2024-02-29 | 375 | 389 | 372 | 380 | 370,500 | 380 |
| 2024-02-28 | 391 | 398 | 370 | 371 | 597,100 | 371 |
| 2024-02-27 | 399 | 405 | 390 | 399 | 323,100 | 399 |
| 2024-02-26 | 391 | 410 | 386 | 407 | 800,800 | 407 |
| 2024-02-22 | 421 | 431 | 391 | 407 | 1,172,700 | 407 |
| 2024-02-21 | 428 | 481 | 425 | 431 | 2,645,900 | 431 |
| 2024-02-20 | 462 | 528 | 425 | 429 | 5,817,100 | 429 |
| 2024-02-19 | 490 | 496 | 423 | 461 | 6,244,100 | 461 |
| 2024-02-16 | 365 | 443 | 362 | 443 | 5,273,900 | 443 |
| 2024-02-15 | 427 | 435 | 360 | 363 | 5,465,700 | 363 |
| 2024-02-14 | 299 | 355 | 298 | 355 | 1,050,600 | 355 |
| 2024-02-13 | 276 | 281 | 275 | 275 | 25,200 | 275 |
| 2024-02-09 | 282 | 282 | 278 | 280 | 27,300 | 280 |
| 2024-02-08 | 278 | 281 | 276 | 279 | 9,100 | 279 |
| 2024-02-07 | 280 | 281 | 278 | 278 | 12,000 | 278 |
| 2024-02-06 | 285 | 285 | 281 | 281 | 8,100 | 281 |
| 2024-02-05 | 286 | 286 | 282 | 284 | 9,400 | 284 |
| 2024-02-02 | 279 | 284 | 279 | 284 | 7,100 | 284 |
| 2024-02-01 | 285 | 285 | 281 | 281 | 8,300 | 281 |
| 2024-01-31 | 285 | 287 | 280 | 285 | 32,900 | 285 |
| 2024-01-30 | 289 | 291 | 285 | 285 | 68,100 | 285 |
| 2024-01-29 | 292 | 292 | 287 | 289 | 15,300 | 289 |
| 2024-01-26 | 293 | 293 | 288 | 292 | 21,600 | 292 |
| 2024-01-25 | 287 | 294 | 287 | 289 | 28,100 | 289 |
| 2024-01-24 | 289 | 290 | 286 | 286 | 9,400 | 286 |
| 2024-01-23 | 288 | 292 | 287 | 289 | 6,500 | 289 |
| 2024-01-22 | 288 | 291 | 288 | 288 | 4,000 | 288 |
| 2024-01-19 | 290 | 293 | 288 | 288 | 12,200 | 288 |
| 2024-01-18 | 287 | 295 | 283 | 291 | 26,000 | 291 |
| 2024-01-17 | 286 | 295 | 286 | 288 | 18,500 | 288 |
| 2024-01-16 | 287 | 291 | 285 | 285 | 10,100 | 285 |
| 2024-01-15 | 293 | 293 | 287 | 287 | 20,100 | 287 |
| 2024-01-12 | 296 | 296 | 288 | 293 | 28,100 | 293 |
| 2024-01-11 | 296 | 296 | 293 | 296 | 14,800 | 296 |
| 2024-01-10 | 292 | 303 | 289 | 295 | 45,600 | 295 |
| 2024-01-09 | 290 | 291 | 286 | 288 | 11,100 | 288 |
| 2024-01-05 | 290 | 290 | 286 | 289 | 8,300 | 289 |
| 2024-01-04 | 284 | 290 | 280 | 290 | 18,400 | 290 |
分割・併合履歴 ： [2016-12-28]1株→2株