3928 (株)マイネットの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	607	610	592	607	53,500	607
2021-12-29	580	626	579	617	175,900	617
2021-12-28	583	585	565	570	93,900	570
2021-12-27	600	601	571	577	145,000	577
2021-12-24	594	616	592	606	280,800	606
2021-12-23	582	588	568	584	134,900	584
2021-12-22	552	589	548	589	135,500	589
2021-12-21	544	549	535	542	55,100	542
2021-12-20	550	554	536	536	82,600	536
2021-12-17	565	568	545	555	177,000	555
2021-12-16	577	577	559	569	60,500	569
2021-12-15	573	582	561	567	116,300	567
2021-12-14	581	582	562	563	103,200	563
2021-12-13	603	605	585	585	81,100	585
2021-12-10	612	613	596	601	54,600	601
2021-12-09	623	627	607	610	66,100	610
2021-12-08	621	621	608	617	39,400	617
2021-12-07	598	608	591	607	65,600	607
2021-12-06	599	606	588	588	61,300	588
2021-12-03	595	611	589	609	68,800	609
2021-12-02	604	615	591	591	70,700	591
2021-12-01	601	615	590	608	73,600	608
2021-11-30	633	633	600	601	148,100	601
2021-11-29	636	649	618	619	115,400	619
2021-11-26	688	688	656	656	71,100	656
2021-11-25	714	723	686	687	128,400	687
2021-11-24	725	725	704	710	90,800	710
2021-11-22	729	744	720	731	114,600	731
2021-11-19	769	771	726	729	132,400	729
2021-11-18	791	792	757	780	128,800	780
2021-11-17	798	817	781	802	271,100	802
2021-11-16	723	805	720	805	576,300	805
2021-11-15	618	713	618	713	496,300	713
2021-11-12	621	631	612	613	84,400	613
2021-11-11	645	645	625	635	65,800	635
2021-11-10	663	664	632	651	87,900	651
2021-11-09	681	690	670	670	43,900	670
2021-11-08	676	687	670	687	42,300	687
2021-11-05	683	688	670	676	48,600	676
2021-11-04	685	685	671	683	47,300	683
2021-11-02	685	699	668	672	146,000	672
2021-11-01	689	698	682	686	51,000	686
2021-10-29	666	682	658	680	41,200	680
2021-10-28	664	673	660	665	21,300	665
2021-10-27	674	674	663	663	14,700	663
2021-10-26	662	677	655	674	58,200	674
2021-10-25	678	678	652	652	28,300	652
2021-10-22	668	679	659	674	47,600	674
2021-10-21	673	693	664	670	57,200	670
2021-10-20	662	674	661	668	53,900	668
2021-10-19	657	677	657	665	34,800	665
2021-10-18	662	680	657	657	56,300	657
2021-10-15	638	669	638	669	60,500	669
2021-10-14	635	647	631	638	27,700	638
2021-10-13	649	653	630	631	55,200	631
2021-10-12	660	679	655	655	41,600	655
2021-10-11	655	669	650	669	42,200	669
2021-10-08	667	668	658	662	32,900	662
2021-10-07	639	665	639	652	37,600	652
2021-10-06	637	656	633	639	49,700	639
2021-10-05	634	639	617	626	65,200	626
2021-10-04	660	664	638	639	42,100	639
2021-10-01	654	667	644	657	41,300	657
2021-09-30	651	659	645	655	31,900	655
2021-09-29	635	654	633	651	73,500	651
2021-09-28	657	657	641	645	32,500	645
2021-09-27	658	662	650	657	43,400	657
2021-09-24	653	662	647	656	87,800	656
2021-09-22	642	647	631	633	54,100	633
2021-09-21	653	661	647	647	83,500	647
2021-09-17	661	678	659	676	34,500	676
2021-09-16	680	681	659	665	50,800	665
2021-09-15	665	678	663	675	75,000	675
2021-09-14	670	673	660	666	59,300	666
2021-09-13	677	677	666	675	52,200	675
2021-09-10	661	677	659	677	73,500	677
2021-09-09	680	680	661	661	108,800	661
2021-09-08	692	694	675	689	61,500	689
2021-09-07	689	703	684	692	80,600	692
2021-09-06	698	705	689	699	52,000	699
2021-09-03	681	718	681	698	141,800	698
2021-09-02	685	704	678	681	74,600	681
2021-09-01	680	692	675	692	60,700	692
2021-08-31	665	679	660	675	38,900	675
2021-08-30	645	664	644	661	50,200	661
2021-08-27	646	650	634	645	38,700	645
2021-08-26	635	657	635	654	86,200	654
2021-08-25	628	635	614	630	42,300	630
2021-08-24	607	624	607	621	52,200	621
2021-08-23	607	612	600	607	59,400	607
2021-08-20	605	616	599	601	61,500	601
2021-08-19	617	621	602	604	57,600	604
2021-08-18	593	624	593	616	123,500	616
2021-08-17	599	608	587	598	139,200	598
2021-08-16	632	641	598	606	380,000	606
2021-08-13	672	687	668	681	75,600	681
2021-08-12	684	684	670	670	70,400	670
2021-08-11	676	684	671	684	40,000	684
2021-08-10	663	680	662	676	60,900	676
2021-08-06	668	671	663	663	21,200	663
2021-08-05	665	672	660	665	27,200	665
2021-08-04	680	680	664	667	54,000	667
2021-08-03	694	703	678	678	57,100	678
2021-08-02	689	698	686	695	38,400	695
2021-07-30	694	701	679	686	48,400	686
2021-07-29	672	701	672	701	98,000	701
2021-07-28	690	691	674	676	56,400	676
2021-07-27	689	698	689	695	29,700	695
2021-07-26	672	693	672	682	54,600	682
2021-07-21	668	684	667	667	49,800	667
2021-07-20	674	683	661	663	89,400	663
2021-07-19	697	697	680	683	40,900	683
2021-07-16	696	703	690	697	44,800	697
2021-07-15	700	706	693	695	47,400	695
2021-07-14	708	712	700	707	45,100	707
2021-07-13	692	706	692	706	67,500	706
2021-07-12	689	699	686	695	84,300	695
2021-07-09	661	676	656	676	121,400	676
2021-07-08	700	700	665	671	238,400	671
2021-07-07	711	720	700	703	87,000	703
2021-07-06	713	722	703	721	79,700	721
2021-07-05	731	731	710	711	95,600	711
2021-07-02	718	733	715	732	48,100	732
2021-07-01	736	745	718	723	113,000	723
2021-06-30	751	752	732	736	100,500	736
2021-06-29	759	759	741	742	106,900	742
2021-06-28	777	779	750	753	262,200	753
2021-06-25	783	828	757	781	992,700	781
2021-06-24	775	796	769	776	92,900	776
2021-06-23	795	809	777	782	137,900	782
2021-06-22	765	812	760	792	421,500	792
2021-06-21	731	758	730	742	77,700	742
2021-06-18	771	772	751	754	45,300	754
2021-06-17	785	791	762	770	115,300	770
2021-06-16	790	799	782	794	44,700	794
2021-06-15	784	793	784	788	35,800	788
2021-06-14	778	795	773	784	56,000	784
2021-06-11	786	792	776	778	60,900	778
2021-06-10	773	786	770	782	51,200	782
2021-06-09	761	774	761	773	58,700	773
2021-06-08	759	768	758	761	55,200	761
2021-06-07	743	758	740	754	63,100	754
2021-06-04	749	756	737	737	52,800	737
2021-06-03	736	751	733	746	55,500	746
2021-06-02	737	751	734	737	60,500	737
2021-06-01	740	749	737	740	80,800	740
2021-05-31	764	768	733	737	259,200	737
2021-05-28	767	772	762	766	140,800	766
2021-05-27	785	786	769	769	115,000	769
2021-05-26	786	793	780	787	79,000	787
2021-05-25	809	809	778	784	226,300	784
2021-05-24	819	823	802	802	117,300	802
2021-05-21	821	837	815	826	136,600	826
2021-05-20	804	822	797	820	158,100	820
2021-05-19	828	828	799	805	201,400	805
2021-05-18	847	847	815	838	177,300	838
2021-05-17	886	894	829	850	297,600	850
2021-05-14	838	847	815	815	110,400	815
2021-05-13	822	842	815	823	126,700	823
2021-05-12	875	879	842	848	126,300	848
2021-05-11	860	887	853	877	214,400	877
2021-05-10	852	866	835	864	97,600	864
2021-05-07	830	851	825	842	51,000	842
2021-05-06	823	834	807	829	70,200	829
2021-04-30	827	829	812	816	66,900	816
2021-04-28	838	844	825	832	49,700	832
2021-04-27	850	853	832	832	71,100	832
2021-04-26	826	851	821	850	88,800	850
2021-04-23	835	855	822	826	85,200	826
2021-04-22	828	838	821	831	65,500	831
2021-04-21	841	842	811	817	219,500	817
2021-04-20	899	899	851	855	298,300	855
2021-04-19	930	936	896	904	446,600	904
2021-04-16	893	905	884	895	92,000	895
2021-04-15	864	890	863	890	113,500	890
2021-04-14	873	875	856	867	55,700	867
2021-04-13	855	872	849	869	68,500	869
2021-04-12	856	860	847	855	28,300	855
2021-04-09	846	866	843	856	64,800	856
2021-04-08	859	861	840	846	63,600	846
2021-04-07	856	871	855	868	49,700	868
2021-04-06	873	881	861	863	70,300	863
2021-04-05	882	892	874	878	74,700	878
2021-04-02	860	889	860	878	128,300	878
2021-04-01	852	878	852	859	91,800	859
2021-03-31	845	861	838	857	83,500	857
2021-03-30	832	848	832	844	50,200	844
2021-03-29	848	867	829	843	111,500	843
2021-03-26	813	850	807	850	127,800	850
2021-03-25	817	824	786	811	187,600	811
2021-03-24	857	857	824	828	210,800	828
2021-03-23	875	903	862	869	258,100	869
2021-03-22	841	892	837	883	317,900	883
2021-03-19	880	926	835	853	840,300	853
2021-03-18	885	897	856	872	239,800	872
2021-03-17	835	874	835	861	156,700	861
2021-03-16	859	862	829	837	148,400	837
2021-03-15	852	883	848	853	222,400	853
2021-03-12	821	845	821	842	112,000	842
2021-03-11	808	829	803	817	113,700	817
2021-03-10	805	815	799	802	90,700	802
2021-03-09	761	800	756	799	144,400	799
2021-03-08	774	805	758	763	242,100	763
2021-03-05	732	755	727	752	89,600	752
2021-03-04	736	745	722	743	103,700	743
2021-03-03	762	762	743	745	58,600	745
2021-03-02	756	769	741	756	76,800	756
2021-03-01	751	759	738	754	91,700	754
2021-02-26	735	752	724	736	135,600	736
2021-02-25	758	766	747	749	116,400	749
2021-02-24	785	785	753	757	157,200	757
2021-02-22	763	787	762	787	135,400	787
2021-02-19	771	775	747	763	242,100	763
2021-02-18	800	810	784	786	214,300	786
2021-02-17	800	814	780	801	306,500	801
2021-02-16	798	809	798	801	228,900	801
2021-02-15	824	845	790	800	761,500	800
2021-02-12	924	939	917	929	198,400	929
2021-02-10	916	919	897	919	87,100	919
2021-02-09	940	940	901	903	157,300	903
2021-02-08	926	948	916	944	171,300	944
2021-02-05	899	930	897	925	158,100	925
2021-02-04	886	904	884	896	100,200	896
2021-02-03	890	903	881	885	77,600	885
2021-02-02	886	891	873	883	64,600	883
2021-02-01	892	905	870	892	145,000	892
2021-01-29	903	924	890	896	166,300	896
2021-01-28	898	910	886	890	130,700	890
2021-01-27	924	931	910	927	51,500	927
2021-01-26	936	940	907	914	114,000	914
2021-01-25	917	944	911	935	110,800	935
2021-01-22	925	938	916	922	80,500	922
2021-01-21	895	934	885	934	105,300	934
2021-01-20	900	906	893	897	41,400	897
2021-01-19	899	902	885	898	47,500	898
2021-01-18	883	899	871	898	64,400	898
2021-01-15	911	924	890	898	124,600	898
2021-01-14	945	949	911	916	175,000	916
2021-01-13	940	945	923	936	122,000	936
2021-01-12	935	940	904	932	206,900	932
2021-01-08	886	929	880	926	246,500	926
2021-01-07	880	892	870	871	90,400	871
2021-01-06	874	898	874	880	84,200	880
2021-01-05	868	895	865	874	88,600	874
2021-01-04	863	880	850	880	83,400	880

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 [2021年度]

3928 (株)マイネットの時系列データ [2021年度]