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
2020-12-30	869	876	854	863	81,500	863
2020-12-29	840	880	840	875	124,400	875
2020-12-28	843	872	835	848	169,400	848
2020-12-25	859	873	842	853	157,200	853
2020-12-24	842	870	841	866	178,300	866
2020-12-23	831	858	825	848	206,700	848
2020-12-22	869	869	816	820	275,500	820
2020-12-21	893	901	870	870	156,900	870
2020-12-18	896	919	887	891	207,600	891
2020-12-17	887	898	875	892	114,500	892
2020-12-16	890	892	874	887	63,400	887
2020-12-15	888	907	878	886	115,800	886
2020-12-14	892	895	875	884	156,300	884
2020-12-11	860	881	860	871	152,300	871
2020-12-10	851	870	843	852	184,200	852
2020-12-09	905	910	860	871	312,200	871
2020-12-08	858	916	850	908	222,400	908
2020-12-07	927	930	873	873	272,700	873
2020-12-04	950	950	910	926	322,500	926
2020-12-03	985	993	951	951	303,700	951
2020-12-02	966	997	958	989	288,700	989
2020-12-01	976	1,000	962	965	266,800	965
2020-11-30	957	990	950	961	253,000	961
2020-11-27	939	975	936	949	257,500	949
2020-11-26	950	965	932	944	269,000	944
2020-11-25	970	979	949	957	206,400	957
2020-11-24	1,015	1,018	965	974	277,800	974
2020-11-20	964	1,004	960	1,002	270,000	1,002
2020-11-19	942	984	927	961	281,100	961
2020-11-18	944	954	907	934	370,400	934
2020-11-17	981	984	924	953	624,700	953
2020-11-16	1,016	1,049	1,002	1,009	483,200	1,009
2020-11-13	1,112	1,117	1,020	1,023	1,030,800	1,023
2020-11-12	1,219	1,243	1,191	1,232	395,700	1,232
2020-11-11	1,130	1,201	1,112	1,197	253,100	1,197
2020-11-10	1,230	1,232	1,142	1,156	256,500	1,156
2020-11-09	1,205	1,245	1,189	1,225	201,700	1,225
2020-11-06	1,206	1,233	1,187	1,203	224,700	1,203
2020-11-05	1,183	1,219	1,160	1,188	221,000	1,188
2020-11-04	1,135	1,190	1,131	1,158	158,500	1,158
2020-11-02	1,112	1,133	1,074	1,120	210,300	1,120
2020-10-30	1,167	1,178	1,105	1,112	166,700	1,112
2020-10-29	1,136	1,183	1,111	1,173	168,100	1,173
2020-10-28	1,139	1,190	1,124	1,166	266,900	1,166
2020-10-27	1,077	1,142	1,050	1,125	236,100	1,125
2020-10-26	1,193	1,195	1,090	1,107	347,700	1,107
2020-10-23	1,139	1,181	1,116	1,177	263,000	1,177
2020-10-22	1,155	1,157	1,107	1,133	331,100	1,133
2020-10-21	1,215	1,224	1,155	1,160	293,800	1,160
2020-10-20	1,211	1,220	1,178	1,215	260,800	1,215
2020-10-19	1,213	1,235	1,198	1,211	218,700	1,211
2020-10-16	1,296	1,296	1,178	1,220	645,300	1,220
2020-10-15	1,454	1,454	1,314	1,314	619,500	1,314
2020-10-14	1,485	1,520	1,440	1,454	301,300	1,454
2020-10-13	1,435	1,497	1,416	1,476	379,800	1,476
2020-10-12	1,368	1,417	1,360	1,415	220,100	1,415
2020-10-09	1,364	1,374	1,312	1,353	239,500	1,353
2020-10-08	1,399	1,412	1,368	1,371	171,900	1,371
2020-10-07	1,425	1,433	1,392	1,403	179,900	1,403
2020-10-06	1,425	1,450	1,382	1,434	211,000	1,434
2020-10-05	1,459	1,459	1,399	1,426	176,800	1,426
2020-10-02	1,510	1,536	1,404	1,432	353,300	1,432
2020-09-30	1,474	1,541	1,470	1,490	369,900	1,490
2020-09-29	1,426	1,470	1,411	1,464	200,600	1,464
2020-09-28	1,460	1,487	1,395	1,434	277,800	1,434
2020-09-25	1,390	1,446	1,381	1,425	278,200	1,425
2020-09-24	1,450	1,466	1,378	1,389	386,500	1,389
2020-09-23	1,437	1,456	1,377	1,451	555,200	1,451
2020-09-18	1,311	1,422	1,304	1,402	649,000	1,402
2020-09-17	1,312	1,330	1,270	1,286	245,300	1,286
2020-09-16	1,300	1,323	1,286	1,302	246,900	1,302
2020-09-15	1,255	1,318	1,248	1,301	366,500	1,301
2020-09-14	1,280	1,280	1,241	1,253	148,200	1,253
2020-09-11	1,250	1,281	1,218	1,279	210,200	1,279
2020-09-10	1,286	1,297	1,239	1,245	233,500	1,245
2020-09-09	1,302	1,303	1,262	1,264	211,700	1,264
2020-09-08	1,296	1,335	1,274	1,327	244,300	1,327
2020-09-07	1,341	1,358	1,290	1,304	269,000	1,304
2020-09-04	1,331	1,394	1,315	1,338	329,800	1,338
2020-09-03	1,420	1,435	1,357	1,357	317,600	1,357
2020-09-02	1,462	1,468	1,413	1,425	250,400	1,425
2020-09-01	1,435	1,458	1,419	1,449	270,700	1,449
2020-08-31	1,461	1,475	1,417	1,436	360,900	1,436
2020-08-28	1,460	1,493	1,392	1,414	608,000	1,414
2020-08-27	1,526	1,551	1,439	1,450	493,600	1,450
2020-08-26	1,540	1,594	1,505	1,538	453,600	1,538
2020-08-25	1,605	1,627	1,520	1,523	391,000	1,523
2020-08-24	1,573	1,620	1,561	1,598	295,400	1,598
2020-08-21	1,594	1,596	1,543	1,561	326,600	1,561
2020-08-20	1,630	1,630	1,573	1,595	357,800	1,595
2020-08-19	1,682	1,721	1,632	1,632	409,900	1,632
2020-08-18	1,709	1,710	1,650	1,681	430,600	1,681
2020-08-17	1,675	1,724	1,633	1,690	860,200	1,690
2020-08-14	1,620	1,679	1,551	1,658	2,204,800	1,658
2020-08-13	1,355	1,404	1,284	1,380	314,900	1,380
2020-08-12	1,400	1,400	1,358	1,369	124,900	1,369
2020-08-11	1,440	1,452	1,375	1,405	214,300	1,405
2020-08-07	1,446	1,507	1,407	1,426	458,500	1,426
2020-08-06	1,322	1,421	1,290	1,416	329,900	1,416
2020-08-05	1,295	1,353	1,286	1,328	158,500	1,328
2020-08-04	1,270	1,304	1,241	1,295	139,600	1,295
2020-08-03	1,320	1,323	1,257	1,259	132,900	1,259
2020-07-31	1,320	1,330	1,283	1,317	145,900	1,317
2020-07-30	1,336	1,356	1,279	1,322	241,000	1,322
2020-07-29	1,361	1,372	1,312	1,320	121,800	1,320
2020-07-28	1,360	1,394	1,344	1,364	167,300	1,364
2020-07-27	1,380	1,415	1,339	1,378	290,700	1,378
2020-07-22	1,323	1,370	1,300	1,363	139,900	1,363
2020-07-21	1,285	1,331	1,285	1,330	204,900	1,330
2020-07-20	1,235	1,283	1,225	1,282	201,300	1,282
2020-07-17	1,210	1,226	1,176	1,201	77,700	1,201
2020-07-16	1,230	1,243	1,193	1,200	104,800	1,200
2020-07-15	1,164	1,210	1,146	1,207	113,200	1,207
2020-07-14	1,164	1,191	1,142	1,164	84,800	1,164
2020-07-13	1,148	1,176	1,115	1,173	134,500	1,173
2020-07-10	1,157	1,172	1,130	1,140	109,600	1,140
2020-07-09	1,163	1,186	1,144	1,157	89,900	1,157
2020-07-08	1,176	1,177	1,136	1,162	117,000	1,162
2020-07-07	1,145	1,190	1,133	1,177	131,200	1,177
2020-07-06	1,114	1,139	1,110	1,139	87,200	1,139
2020-07-03	1,065	1,134	1,065	1,117	175,500	1,117
2020-07-02	1,095	1,095	1,032	1,064	177,300	1,064
2020-07-01	1,109	1,113	1,081	1,095	78,600	1,095
2020-06-30	1,092	1,122	1,091	1,103	125,000	1,103
2020-06-29	1,100	1,121	1,078	1,085	84,500	1,085
2020-06-26	1,134	1,138	1,100	1,115	84,700	1,115
2020-06-25	1,122	1,153	1,096	1,143	121,500	1,143
2020-06-24	1,124	1,138	1,110	1,122	67,900	1,122
2020-06-23	1,150	1,159	1,104	1,121	192,800	1,121
2020-06-22	1,097	1,149	1,068	1,147	185,700	1,147
2020-06-19	1,085	1,129	1,074	1,077	180,400	1,077
2020-06-18	1,042	1,073	1,042	1,073	95,600	1,073
2020-06-17	1,044	1,064	1,010	1,061	132,900	1,061
2020-06-16	1,006	1,061	1,006	1,032	283,300	1,032
2020-06-15	1,055	1,065	1,011	1,015	222,800	1,015
2020-06-12	1,050	1,080	1,025	1,063	325,300	1,063
2020-06-11	1,107	1,165	1,102	1,102	302,700	1,102
2020-06-10	1,142	1,144	1,095	1,109	278,200	1,109
2020-06-09	1,221	1,222	1,122	1,130	450,700	1,130
2020-06-08	1,230	1,264	1,211	1,221	212,900	1,221
2020-06-05	1,210	1,222	1,187	1,203	196,600	1,203
2020-06-04	1,221	1,222	1,177	1,222	251,500	1,222
2020-06-03	1,236	1,237	1,176	1,200	309,500	1,200
2020-06-02	1,257	1,276	1,197	1,200	403,200	1,200
2020-06-01	1,244	1,346	1,230	1,275	453,800	1,275
2020-05-29	1,175	1,236	1,150	1,214	386,200	1,214
2020-05-28	1,095	1,194	1,087	1,187	430,300	1,187
2020-05-27	1,064	1,105	1,056	1,094	237,000	1,094
2020-05-26	1,102	1,131	1,074	1,081	386,800	1,081
2020-05-25	1,145	1,145	1,100	1,111	190,100	1,111
2020-05-22	1,094	1,142	1,094	1,124	192,700	1,124
2020-05-21	1,130	1,158	1,081	1,120	392,100	1,120
2020-05-20	1,111	1,158	1,097	1,136	446,900	1,136
2020-05-19	1,081	1,135	1,052	1,107	932,600	1,107
2020-05-18	1,002	1,070	988	1,070	632,300	1,070
2020-05-15	885	924	881	920	306,900	920
2020-05-14	910	910	866	866	267,800	866
2020-05-13	929	950	902	912	267,900	912
2020-05-12	910	931	898	917	201,600	917
2020-05-11	930	949	898	910	240,900	910
2020-05-08	953	981	913	916	434,200	916
2020-05-07	878	946	877	945	412,500	945
2020-05-01	818	908	801	893	492,400	893
2020-04-30	819	845	798	830	352,600	830
2020-04-28	736	795	721	789	288,200	789
2020-04-27	748	748	718	730	172,200	730
2020-04-24	702	728	691	724	130,500	724
2020-04-23	700	720	690	703	84,900	703
2020-04-22	696	712	681	691	140,000	691
2020-04-21	712	714	684	699	112,800	699
2020-04-20	667	721	667	716	173,400	716
2020-04-17	681	681	662	677	103,500	677
2020-04-16	663	685	662	671	107,100	671
2020-04-15	640	684	639	671	211,800	671
2020-04-14	597	683	597	649	308,900	649
2020-04-13	583	614	575	602	134,700	602
2020-04-10	610	610	574	585	133,300	585
2020-04-09	614	622	595	608	108,500	608
2020-04-08	599	612	581	609	164,800	609
2020-04-07	617	619	582	599	179,600	599
2020-04-06	565	595	560	591	197,300	591
2020-04-03	618	621	565	574	207,100	574
2020-04-02	629	638	608	608	194,300	608
2020-04-01	631	655	619	634	159,200	634
2020-03-31	656	669	634	641	178,100	641
2020-03-30	647	680	633	650	263,800	650
2020-03-27	671	683	646	671	177,100	671
2020-03-26	646	688	633	664	288,000	664
2020-03-25	636	670	608	669	410,000	669
2020-03-24	612	646	605	630	348,100	630
2020-03-23	536	605	523	594	499,400	594
2020-03-19	550	565	518	536	283,700	536
2020-03-18	528	574	528	540	480,400	540
2020-03-17	459	533	457	521	641,900	521
2020-03-16	480	512	441	483	578,800	483
2020-03-13	490	516	428	480	1,141,400	480
2020-03-12	536	574	521	528	962,800	528
2020-03-11	591	610	549	552	1,865,400	552
2020-03-10	462	533	435	521	478,100	521
2020-03-09	581	587	514	514	493,500	514
2020-03-06	617	621	597	614	271,000	614
2020-03-05	591	623	591	605	329,800	605
2020-03-04	546	598	546	589	280,400	589
2020-03-03	567	573	546	556	350,300	556
2020-03-02	497	569	497	545	353,500	545
2020-02-28	517	532	492	496	334,500	496
2020-02-27	552	566	530	537	208,500	537
2020-02-26	549	573	544	561	231,500	561
2020-02-25	518	552	518	550	243,900	550
2020-02-21	552	570	547	555	171,900	555
2020-02-20	570	578	552	554	269,200	554
2020-02-19	537	580	533	571	506,400	571
2020-02-18	550	550	522	537	1,093,700	537
2020-02-17	629	631	564	564	934,100	564
2020-02-14	721	729	705	714	239,100	714
2020-02-13	718	721	698	706	123,000	706
2020-02-12	702	729	700	725	187,300	725
2020-02-10	681	713	676	692	138,900	692
2020-02-07	686	703	678	689	140,400	689
2020-02-06	685	693	674	682	61,000	682
2020-02-05	668	684	656	679	139,600	679
2020-02-04	649	679	638	668	110,400	668
2020-02-03	625	652	620	642	130,700	642
2020-01-31	641	659	638	648	137,700	648
2020-01-30	655	676	615	631	312,700	631
2020-01-29	685	689	654	657	200,200	657
2020-01-28	695	696	667	683	215,700	683
2020-01-27	700	711	694	705	163,600	705
2020-01-24	729	736	706	727	144,500	727
2020-01-23	733	747	718	731	202,100	731
2020-01-22	734	735	715	735	107,400	735
2020-01-21	701	737	697	721	202,200	721
2020-01-20	711	725	701	701	129,600	701
2020-01-17	708	711	695	707	88,400	707
2020-01-16	705	708	688	707	111,100	707
2020-01-15	703	708	693	706	85,700	706
2020-01-14	713	717	693	702	182,800	702
2020-01-10	707	714	688	713	192,700	713
2020-01-09	687	706	686	699	228,200	699
2020-01-08	689	689	646	669	309,700	669
2020-01-07	683	709	682	689	317,900	689
2020-01-06	715	715	659	668	286,800	668

分割・併合履歴： [2016-12-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3928 (株)マイネット の時系列データ [2020年度]

3928 (株)マイネットの時系列データ [2020年度]