1. HOME >
  2. 株価時系列 >
  3. 3928 >
  4. 2020年

3928 (株)マイネット の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3086987685486381,500863
2020-12-29840880840875124,400875
2020-12-28843872835848169,400848
2020-12-25859873842853157,200853
2020-12-24842870841866178,300866
2020-12-23831858825848206,700848
2020-12-22869869816820275,500820
2020-12-21893901870870156,900870
2020-12-18896919887891207,600891
2020-12-17887898875892114,500892
2020-12-1689089287488763,400887
2020-12-15888907878886115,800886
2020-12-14892895875884156,300884
2020-12-11860881860871152,300871
2020-12-10851870843852184,200852
2020-12-09905910860871312,200871
2020-12-08858916850908222,400908
2020-12-07927930873873272,700873
2020-12-04950950910926322,500926
2020-12-03985993951951303,700951
2020-12-02966997958989288,700989
2020-12-019761,000962965266,800965
2020-11-30957990950961253,000961
2020-11-27939975936949257,500949
2020-11-26950965932944269,000944
2020-11-25970979949957206,400957
2020-11-241,0151,018965974277,800974
2020-11-209641,0049601,002270,0001,002
2020-11-19942984927961281,100961
2020-11-18944954907934370,400934
2020-11-17981984924953624,700953
2020-11-161,0161,0491,0021,009483,2001,009
2020-11-131,1121,1171,0201,0231,030,8001,023
2020-11-121,2191,2431,1911,232395,7001,232
2020-11-111,1301,2011,1121,197253,1001,197
2020-11-101,2301,2321,1421,156256,5001,156
2020-11-091,2051,2451,1891,225201,7001,225
2020-11-061,2061,2331,1871,203224,7001,203
2020-11-051,1831,2191,1601,188221,0001,188
2020-11-041,1351,1901,1311,158158,5001,158
2020-11-021,1121,1331,0741,120210,3001,120
2020-10-301,1671,1781,1051,112166,7001,112
2020-10-291,1361,1831,1111,173168,1001,173
2020-10-281,1391,1901,1241,166266,9001,166
2020-10-271,0771,1421,0501,125236,1001,125
2020-10-261,1931,1951,0901,107347,7001,107
2020-10-231,1391,1811,1161,177263,0001,177
2020-10-221,1551,1571,1071,133331,1001,133
2020-10-211,2151,2241,1551,160293,8001,160
2020-10-201,2111,2201,1781,215260,8001,215
2020-10-191,2131,2351,1981,211218,7001,211
2020-10-161,2961,2961,1781,220645,3001,220
2020-10-151,4541,4541,3141,314619,5001,314
2020-10-141,4851,5201,4401,454301,3001,454
2020-10-131,4351,4971,4161,476379,8001,476
2020-10-121,3681,4171,3601,415220,1001,415
2020-10-091,3641,3741,3121,353239,5001,353
2020-10-081,3991,4121,3681,371171,9001,371
2020-10-071,4251,4331,3921,403179,9001,403
2020-10-061,4251,4501,3821,434211,0001,434
2020-10-051,4591,4591,3991,426176,8001,426
2020-10-021,5101,5361,4041,432353,3001,432
2020-09-301,4741,5411,4701,490369,9001,490
2020-09-291,4261,4701,4111,464200,6001,464
2020-09-281,4601,4871,3951,434277,8001,434
2020-09-251,3901,4461,3811,425278,2001,425
2020-09-241,4501,4661,3781,389386,5001,389
2020-09-231,4371,4561,3771,451555,2001,451
2020-09-181,3111,4221,3041,402649,0001,402
2020-09-171,3121,3301,2701,286245,3001,286
2020-09-161,3001,3231,2861,302246,9001,302
2020-09-151,2551,3181,2481,301366,5001,301
2020-09-141,2801,2801,2411,253148,2001,253
2020-09-111,2501,2811,2181,279210,2001,279
2020-09-101,2861,2971,2391,245233,5001,245
2020-09-091,3021,3031,2621,264211,7001,264
2020-09-081,2961,3351,2741,327244,3001,327
2020-09-071,3411,3581,2901,304269,0001,304
2020-09-041,3311,3941,3151,338329,8001,338
2020-09-031,4201,4351,3571,357317,6001,357
2020-09-021,4621,4681,4131,425250,4001,425
2020-09-011,4351,4581,4191,449270,7001,449
2020-08-311,4611,4751,4171,436360,9001,436
2020-08-281,4601,4931,3921,414608,0001,414
2020-08-271,5261,5511,4391,450493,6001,450
2020-08-261,5401,5941,5051,538453,6001,538
2020-08-251,6051,6271,5201,523391,0001,523
2020-08-241,5731,6201,5611,598295,4001,598
2020-08-211,5941,5961,5431,561326,6001,561
2020-08-201,6301,6301,5731,595357,8001,595
2020-08-191,6821,7211,6321,632409,9001,632
2020-08-181,7091,7101,6501,681430,6001,681
2020-08-171,6751,7241,6331,690860,2001,690
2020-08-141,6201,6791,5511,6582,204,8001,658
2020-08-131,3551,4041,2841,380314,9001,380
2020-08-121,4001,4001,3581,369124,9001,369
2020-08-111,4401,4521,3751,405214,3001,405
2020-08-071,4461,5071,4071,426458,5001,426
2020-08-061,3221,4211,2901,416329,9001,416
2020-08-051,2951,3531,2861,328158,5001,328
2020-08-041,2701,3041,2411,295139,6001,295
2020-08-031,3201,3231,2571,259132,9001,259
2020-07-311,3201,3301,2831,317145,9001,317
2020-07-301,3361,3561,2791,322241,0001,322
2020-07-291,3611,3721,3121,320121,8001,320
2020-07-281,3601,3941,3441,364167,3001,364
2020-07-271,3801,4151,3391,378290,7001,378
2020-07-221,3231,3701,3001,363139,9001,363
2020-07-211,2851,3311,2851,330204,9001,330
2020-07-201,2351,2831,2251,282201,3001,282
2020-07-171,2101,2261,1761,20177,7001,201
2020-07-161,2301,2431,1931,200104,8001,200
2020-07-151,1641,2101,1461,207113,2001,207
2020-07-141,1641,1911,1421,16484,8001,164
2020-07-131,1481,1761,1151,173134,5001,173
2020-07-101,1571,1721,1301,140109,6001,140
2020-07-091,1631,1861,1441,15789,9001,157
2020-07-081,1761,1771,1361,162117,0001,162
2020-07-071,1451,1901,1331,177131,2001,177
2020-07-061,1141,1391,1101,13987,2001,139
2020-07-031,0651,1341,0651,117175,5001,117
2020-07-021,0951,0951,0321,064177,3001,064
2020-07-011,1091,1131,0811,09578,6001,095
2020-06-301,0921,1221,0911,103125,0001,103
2020-06-291,1001,1211,0781,08584,5001,085
2020-06-261,1341,1381,1001,11584,7001,115
2020-06-251,1221,1531,0961,143121,5001,143
2020-06-241,1241,1381,1101,12267,9001,122
2020-06-231,1501,1591,1041,121192,8001,121
2020-06-221,0971,1491,0681,147185,7001,147
2020-06-191,0851,1291,0741,077180,4001,077
2020-06-181,0421,0731,0421,07395,6001,073
2020-06-171,0441,0641,0101,061132,9001,061
2020-06-161,0061,0611,0061,032283,3001,032
2020-06-151,0551,0651,0111,015222,8001,015
2020-06-121,0501,0801,0251,063325,3001,063
2020-06-111,1071,1651,1021,102302,7001,102
2020-06-101,1421,1441,0951,109278,2001,109
2020-06-091,2211,2221,1221,130450,7001,130
2020-06-081,2301,2641,2111,221212,9001,221
2020-06-051,2101,2221,1871,203196,6001,203
2020-06-041,2211,2221,1771,222251,5001,222
2020-06-031,2361,2371,1761,200309,5001,200
2020-06-021,2571,2761,1971,200403,2001,200
2020-06-011,2441,3461,2301,275453,8001,275
2020-05-291,1751,2361,1501,214386,2001,214
2020-05-281,0951,1941,0871,187430,3001,187
2020-05-271,0641,1051,0561,094237,0001,094
2020-05-261,1021,1311,0741,081386,8001,081
2020-05-251,1451,1451,1001,111190,1001,111
2020-05-221,0941,1421,0941,124192,7001,124
2020-05-211,1301,1581,0811,120392,1001,120
2020-05-201,1111,1581,0971,136446,9001,136
2020-05-191,0811,1351,0521,107932,6001,107
2020-05-181,0021,0709881,070632,3001,070
2020-05-15885924881920306,900920
2020-05-14910910866866267,800866
2020-05-13929950902912267,900912
2020-05-12910931898917201,600917
2020-05-11930949898910240,900910
2020-05-08953981913916434,200916
2020-05-07878946877945412,500945
2020-05-01818908801893492,400893
2020-04-30819845798830352,600830
2020-04-28736795721789288,200789
2020-04-27748748718730172,200730
2020-04-24702728691724130,500724
2020-04-2370072069070384,900703
2020-04-22696712681691140,000691
2020-04-21712714684699112,800699
2020-04-20667721667716173,400716
2020-04-17681681662677103,500677
2020-04-16663685662671107,100671
2020-04-15640684639671211,800671
2020-04-14597683597649308,900649
2020-04-13583614575602134,700602
2020-04-10610610574585133,300585
2020-04-09614622595608108,500608
2020-04-08599612581609164,800609
2020-04-07617619582599179,600599
2020-04-06565595560591197,300591
2020-04-03618621565574207,100574
2020-04-02629638608608194,300608
2020-04-01631655619634159,200634
2020-03-31656669634641178,100641
2020-03-30647680633650263,800650
2020-03-27671683646671177,100671
2020-03-26646688633664288,000664
2020-03-25636670608669410,000669
2020-03-24612646605630348,100630
2020-03-23536605523594499,400594
2020-03-19550565518536283,700536
2020-03-18528574528540480,400540
2020-03-17459533457521641,900521
2020-03-16480512441483578,800483
2020-03-134905164284801,141,400480
2020-03-12536574521528962,800528
2020-03-115916105495521,865,400552
2020-03-10462533435521478,100521
2020-03-09581587514514493,500514
2020-03-06617621597614271,000614
2020-03-05591623591605329,800605
2020-03-04546598546589280,400589
2020-03-03567573546556350,300556
2020-03-02497569497545353,500545
2020-02-28517532492496334,500496
2020-02-27552566530537208,500537
2020-02-26549573544561231,500561
2020-02-25518552518550243,900550
2020-02-21552570547555171,900555
2020-02-20570578552554269,200554
2020-02-19537580533571506,400571
2020-02-185505505225371,093,700537
2020-02-17629631564564934,100564
2020-02-14721729705714239,100714
2020-02-13718721698706123,000706
2020-02-12702729700725187,300725
2020-02-10681713676692138,900692
2020-02-07686703678689140,400689
2020-02-0668569367468261,000682
2020-02-05668684656679139,600679
2020-02-04649679638668110,400668
2020-02-03625652620642130,700642
2020-01-31641659638648137,700648
2020-01-30655676615631312,700631
2020-01-29685689654657200,200657
2020-01-28695696667683215,700683
2020-01-27700711694705163,600705
2020-01-24729736706727144,500727
2020-01-23733747718731202,100731
2020-01-22734735715735107,400735
2020-01-21701737697721202,200721
2020-01-20711725701701129,600701
2020-01-1770871169570788,400707
2020-01-16705708688707111,100707
2020-01-1570370869370685,700706
2020-01-14713717693702182,800702
2020-01-10707714688713192,700713
2020-01-09687706686699228,200699
2020-01-08689689646669309,700669
2020-01-07683709682689317,900689
2020-01-06715715659668286,800668

分割・併合履歴 ： [2016-12-28]1株→2株