3928 (株)マイネットの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	372	374	367	372	16,900	372
2022-12-29	362	370	360	370	24,000	370
2022-12-28	363	364	354	363	40,300	363
2022-12-27	365	373	360	366	82,900	366
2022-12-26	355	370	355	365	63,300	365
2022-12-23	361	370	354	355	159,400	355
2022-12-22	373	376	367	367	75,900	367
2022-12-21	381	385	375	375	35,500	375
2022-12-20	400	404	378	381	104,400	381
2022-12-19	413	413	400	402	83,800	402
2022-12-16	410	431	407	413	238,000	413
2022-12-15	448	452	448	449	27,500	449
2022-12-14	449	454	448	450	51,900	450
2022-12-13	459	459	451	451	11,800	451
2022-12-12	460	460	450	456	20,900	456
2022-12-09	445	462	445	462	53,800	462
2022-12-08	452	452	441	448	21,500	448
2022-12-07	441	452	440	448	49,800	448
2022-12-06	450	450	442	446	16,000	446
2022-12-05	450	452	442	452	48,200	452
2022-12-02	448	448	444	445	22,000	445
2022-12-01	450	455	447	453	34,400	453
2022-11-30	452	455	448	455	23,800	455
2022-11-29	456	458	453	453	12,100	453
2022-11-28	459	463	455	463	24,400	463
2022-11-25	464	465	456	465	12,200	465
2022-11-24	447	465	447	462	45,500	462
2022-11-22	450	456	447	455	12,800	455
2022-11-21	457	457	448	450	10,700	450
2022-11-18	451	457	450	453	20,600	453
2022-11-17	447	454	444	453	23,500	453
2022-11-16	447	457	447	447	52,200	447
2022-11-15	459	462	449	452	65,800	452
2022-11-14	466	479	466	474	30,700	474
2022-11-11	464	467	460	461	17,400	461
2022-11-10	461	466	458	462	7,400	462
2022-11-09	468	470	462	463	12,300	463
2022-11-08	462	468	458	468	19,300	468
2022-11-07	464	464	453	458	11,200	458
2022-11-04	460	460	452	452	8,300	452
2022-11-02	458	459	454	458	11,600	458
2022-11-01	463	464	455	458	14,400	458
2022-10-31	466	466	459	462	16,800	462
2022-10-28	461	469	456	456	58,300	456
2022-10-27	465	469	464	465	8,200	465
2022-10-26	474	474	468	469	12,800	469
2022-10-25	466	473	462	473	27,400	473
2022-10-24	465	471	461	461	18,400	461
2022-10-21	461	468	458	462	25,400	462
2022-10-20	473	507	461	466	222,800	466
2022-10-19	478	480	474	475	13,700	475
2022-10-18	476	483	476	481	13,600	481
2022-10-17	477	483	477	478	10,900	478
2022-10-14	467	477	461	477	42,400	477
2022-10-13	484	484	460	460	20,400	460
2022-10-12	463	468	463	468	7,500	468
2022-10-11	461	467	461	463	14,300	463
2022-10-07	472	475	468	471	22,100	471
2022-10-06	474	487	474	480	27,700	480
2022-10-05	472	478	472	478	10,000	478
2022-10-04	471	479	470	471	24,800	471
2022-10-03	462	469	454	466	31,100	466
2022-09-30	480	483	467	468	29,700	468
2022-09-29	478	492	478	488	13,700	488
2022-09-28	480	482	467	481	27,000	481
2022-09-27	468	494	468	480	51,500	480
2022-09-26	472	520	457	462	336,600	462
2022-09-22	479	481	472	476	30,600	476
2022-09-21	486	487	479	487	33,600	487
2022-09-20	490	494	486	486	15,400	486
2022-09-16	497	497	488	488	21,200	488
2022-09-15	496	500	495	497	85,800	497
2022-09-14	498	502	495	498	19,000	498
2022-09-13	503	510	503	504	22,200	504
2022-09-12	500	505	500	505	22,000	505
2022-09-09	499	504	499	502	26,900	502
2022-09-08	503	506	498	499	18,500	499
2022-09-07	504	505	496	502	23,400	502
2022-09-06	514	514	502	503	13,400	503
2022-09-05	501	515	501	514	27,900	514
2022-09-02	512	512	501	505	18,300	505
2022-09-01	508	512	504	509	19,900	509
2022-08-31	503	546	503	515	140,600	515
2022-08-30	508	509	504	508	11,200	508
2022-08-29	506	506	501	504	15,400	504
2022-08-26	517	521	516	516	5,800	516
2022-08-25	530	530	518	520	17,300	520
2022-08-24	524	534	520	527	35,500	527
2022-08-23	512	529	510	524	53,400	524
2022-08-22	507	512	504	512	10,100	512
2022-08-19	517	518	507	507	17,900	507
2022-08-18	510	519	509	513	15,400	513
2022-08-17	502	516	498	516	42,300	516
2022-08-16	494	508	494	502	26,600	502
2022-08-15	501	501	493	493	35,700	493
2022-08-12	496	502	494	494	26,500	494
2022-08-10	500	501	493	497	26,500	497
2022-08-09	507	510	501	501	18,800	501
2022-08-08	510	510	503	510	17,200	510
2022-08-05	512	515	506	509	16,200	509
2022-08-04	509	520	506	518	44,000	518
2022-08-03	504	508	502	503	12,500	503
2022-08-02	503	508	503	504	19,300	504
2022-08-01	506	508	501	506	27,000	506
2022-07-29	504	509	498	501	35,300	501
2022-07-28	511	514	495	498	163,400	498
2022-07-27	515	516	504	504	35,800	504
2022-07-26	520	520	512	515	17,500	515
2022-07-25	515	519	507	516	21,600	516
2022-07-22	501	514	497	512	55,100	512
2022-07-21	491	506	491	501	39,300	501
2022-07-20	500	505	499	505	25,000	505
2022-07-19	495	499	488	498	25,200	498
2022-07-15	507	509	494	494	17,000	494
2022-07-14	502	505	497	505	11,800	505
2022-07-13	492	502	491	501	18,300	501
2022-07-12	505	505	493	495	17,600	495
2022-07-11	493	509	493	505	39,000	505
2022-07-08	495	504	491	493	31,400	493
2022-07-07	499	500	490	495	18,900	495
2022-07-06	496	507	495	499	26,400	499
2022-07-05	494	505	494	503	28,800	503
2022-07-04	491	497	483	492	15,400	492
2022-07-01	498	498	483	488	25,200	488
2022-06-30	505	506	494	494	18,000	494
2022-06-29	494	507	494	507	25,600	507
2022-06-28	492	506	492	504	34,600	504
2022-06-27	502	502	491	499	89,900	499
2022-06-24	488	508	488	494	59,300	494
2022-06-23	483	492	482	483	15,500	483
2022-06-22	493	493	480	484	36,500	484
2022-06-21	482	495	482	492	32,900	492
2022-06-20	500	504	483	483	72,900	483
2022-06-17	494	501	487	498	113,000	498
2022-06-16	505	507	497	498	44,300	498
2022-06-15	507	511	496	497	46,800	497
2022-06-14	510	514	499	509	61,100	509
2022-06-13	515	525	513	515	31,400	515
2022-06-10	531	535	524	525	44,700	525
2022-06-09	525	545	524	539	36,800	539
2022-06-08	536	540	529	529	27,300	529
2022-06-07	530	537	527	532	52,200	532
2022-06-06	514	530	513	525	56,300	525
2022-06-03	516	523	511	514	19,500	514
2022-06-02	514	519	509	516	33,000	516
2022-06-01	516	529	511	520	42,200	520
2022-05-31	510	531	505	512	134,900	512
2022-05-30	511	514	506	514	62,200	514
2022-05-27	513	517	507	511	24,400	511
2022-05-26	498	514	498	507	54,000	507
2022-05-25	506	506	493	495	46,000	495
2022-05-24	510	512	499	500	32,700	500
2022-05-23	501	515	501	510	38,300	510
2022-05-20	501	507	495	499	24,900	499
2022-05-19	493	506	493	500	49,800	500
2022-05-18	505	514	500	509	37,400	509
2022-05-17	507	507	493	505	55,600	505
2022-05-16	506	524	495	510	108,700	510
2022-05-13	500	526	500	526	45,400	526
2022-05-12	502	509	500	500	60,200	500
2022-05-11	505	514	503	513	36,400	513
2022-05-10	500	519	492	513	56,200	513
2022-05-09	530	531	506	507	84,600	507
2022-05-06	541	543	528	540	73,300	540
2022-05-02	558	558	541	551	72,900	551
2022-04-28	554	569	538	563	141,900	563
2022-04-27	520	562	517	562	277,500	562
2022-04-26	496	540	490	538	368,600	538
2022-04-25	495	496	481	488	200,200	488
2022-04-22	540	554	515	515	793,600	515
2022-04-21	562	612	548	555	4,430,400	555
2022-04-20	526	534	511	512	55,500	512
2022-04-19	539	545	522	522	50,000	522
2022-04-18	532	539	526	539	14,900	539
2022-04-15	542	542	531	532	16,300	532
2022-04-14	544	549	538	542	14,700	542
2022-04-13	525	544	525	544	22,000	544
2022-04-12	522	541	522	528	30,800	528
2022-04-11	538	539	523	529	24,000	529
2022-04-08	541	547	536	538	24,300	538
2022-04-07	559	559	539	541	20,500	541
2022-04-06	565	566	550	559	37,200	559
2022-04-05	560	567	553	565	43,700	565
2022-04-04	545	557	544	557	60,800	557
2022-04-01	548	548	529	545	42,000	545
2022-03-31	542	554	542	548	29,100	548
2022-03-30	551	555	540	551	72,800	551
2022-03-29	520	560	518	541	75,800	541
2022-03-28	525	528	520	524	20,900	524
2022-03-25	530	531	519	522	21,200	522
2022-03-24	519	529	510	529	31,700	529
2022-03-23	524	529	518	521	54,900	521
2022-03-22	520	523	508	520	36,500	520
2022-03-18	510	519	508	519	20,300	519
2022-03-17	509	515	504	509	31,300	509
2022-03-16	489	500	487	500	20,900	500
2022-03-15	481	490	472	489	36,900	489
2022-03-14	486	495	476	477	31,800	477
2022-03-11	475	488	474	486	32,300	486
2022-03-10	473	485	473	485	24,400	485
2022-03-09	473	476	459	465	37,600	465
2022-03-08	470	487	455	473	64,400	473
2022-03-07	483	488	469	478	54,000	478
2022-03-04	490	490	480	484	31,600	484
2022-03-03	500	506	494	495	38,700	495
2022-03-02	500	507	497	500	33,200	500
2022-03-01	500	515	500	510	58,700	510
2022-02-28	489	499	481	498	37,000	498
2022-02-25	469	483	463	483	35,900	483
2022-02-24	472	472	450	463	46,200	463
2022-02-22	480	480	463	469	55,600	469
2022-02-21	482	489	477	487	30,800	487
2022-02-18	480	500	475	498	36,500	498
2022-02-17	485	495	484	485	35,600	485
2022-02-16	500	501	481	489	62,300	489
2022-02-15	489	503	480	485	105,600	485
2022-02-14	510	510	493	498	102,300	498
2022-02-10	519	528	517	525	45,300	525
2022-02-09	515	518	501	518	54,100	518
2022-02-08	501	510	498	508	38,500	508
2022-02-07	515	516	503	503	69,300	503
2022-02-04	502	517	497	515	61,800	515
2022-02-03	510	510	496	504	52,800	504
2022-02-02	488	514	484	514	51,100	514
2022-02-01	482	501	481	483	64,200	483
2022-01-31	467	488	464	483	62,300	483
2022-01-28	452	466	447	459	68,100	459
2022-01-27	485	490	450	452	134,400	452
2022-01-26	466	493	466	485	61,000	485
2022-01-25	487	490	466	469	150,800	469
2022-01-24	502	502	483	500	60,600	500
2022-01-21	491	502	487	502	31,600	502
2022-01-20	490	508	484	501	34,500	501
2022-01-19	501	504	483	488	81,100	488
2022-01-18	508	517	499	504	60,500	504
2022-01-17	506	510	500	501	53,700	501
2022-01-14	522	522	502	513	96,100	513
2022-01-13	540	542	522	522	53,700	522
2022-01-12	531	544	531	543	51,300	543
2022-01-11	540	544	522	530	101,700	530
2022-01-07	549	552	532	548	77,400	548
2022-01-06	550	553	536	539	148,400	539
2022-01-05	600	600	557	563	224,000	563
2022-01-04	617	617	587	607	96,900	607

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 [2022年度]

3928 (株)マイネットの時系列データ [2022年度]