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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
