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 |
---|---|---|---|---|---|---|
2025-02-13 | 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