3928 (株)マイネットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	282	284	280	284	16,200	284
2023-12-28	278	284	275	282	25,400	282
2023-12-27	268	280	268	278	69,900	278
2023-12-26	270	274	269	271	95,700	271
2023-12-25	278	279	270	271	71,400	271
2023-12-22	277	281	277	279	54,400	279
2023-12-21	281	281	277	278	6,400	278
2023-12-20	282	283	280	282	15,700	282
2023-12-19	280	286	279	283	17,600	283
2023-12-18	280	284	279	281	28,300	281
2023-12-15	277	283	276	281	34,200	281
2023-12-14	282	289	276	278	28,900	278
2023-12-13	286	286	276	282	32,900	282
2023-12-12	292	292	282	282	43,200	282
2023-12-11	293	295	289	291	23,400	291
2023-12-08	297	297	292	294	34,800	294
2023-12-07	301	302	298	298	13,700	298
2023-12-06	299	304	299	302	15,000	302
2023-12-05	307	307	301	301	23,700	301
2023-12-04	301	307	299	307	37,100	307
2023-12-01	307	307	300	301	99,800	301
2023-11-30	306	309	302	307	35,000	307
2023-11-29	302	306	300	306	11,800	306
2023-11-28	302	304	295	300	75,000	300
2023-11-27	311	311	306	308	7,300	308
2023-11-24	320	320	307	307	58,000	307
2023-11-22	306	315	306	311	86,500	311
2023-11-21	308	310	306	307	8,000	307
2023-11-20	306	312	306	308	33,700	308
2023-11-17	303	307	299	307	9,900	307
2023-11-16	303	304	300	300	27,300	300
2023-11-15	305	317	304	307	31,800	307
2023-11-14	313	315	305	309	32,300	309
2023-11-13	316	317	310	310	16,100	310
2023-11-10	310	315	310	314	6,500	314
2023-11-09	315	317	309	312	17,500	312
2023-11-08	325	326	316	316	16,600	316
2023-11-07	317	324	317	324	13,100	324
2023-11-06	316	320	315	317	18,100	317
2023-11-02	307	314	307	314	13,700	314
2023-11-01	306	312	304	307	18,100	307
2023-10-31	301	307	293	303	56,800	303
2023-10-30	305	308	299	299	98,100	299
2023-10-27	307	312	305	305	39,000	305
2023-10-26	315	315	310	310	29,300	310
2023-10-25	317	322	316	317	27,800	317
2023-10-24	325	325	304	319	89,700	319
2023-10-23	326	330	319	325	45,200	325
2023-10-20	330	343	320	331	214,700	331
2023-10-19	317	322	317	320	14,300	320
2023-10-18	319	324	318	324	21,100	324
2023-10-17	323	326	318	320	20,700	320
2023-10-16	327	327	318	320	38,500	320
2023-10-13	334	334	322	325	60,100	325
2023-10-12	342	342	334	335	8,100	335
2023-10-11	341	343	339	343	19,000	343
2023-10-10	343	345	338	343	20,700	343
2023-10-06	339	347	338	347	14,800	347
2023-10-05	333	341	333	339	17,800	339
2023-10-04	343	343	333	339	74,500	339
2023-10-03	351	355	343	346	60,500	346
2023-10-02	362	362	351	351	24,300	351
2023-09-29	361	366	357	361	30,500	361
2023-09-28	365	367	358	360	39,800	360
2023-09-27	363	371	363	371	23,500	371
2023-09-26	367	367	361	362	20,800	362
2023-09-25	357	366	352	366	65,600	366
2023-09-22	350	361	350	357	52,600	357
2023-09-21	344	367	343	356	108,700	356
2023-09-20	352	356	345	345	38,700	345
2023-09-19	363	363	352	355	76,800	355
2023-09-15	362	370	360	363	115,700	363
2023-09-14	379	382	373	378	58,300	378
2023-09-13	358	383	358	375	120,800	375
2023-09-12	360	362	352	355	63,200	355
2023-09-11	376	377	358	362	111,400	362
2023-09-08	374	386	371	378	98,700	378
2023-09-07	375	382	369	371	110,100	371
2023-09-06	387	395	371	376	208,400	376
2023-09-05	394	405	386	386	376,500	386
2023-09-04	386	451	386	386	1,813,600	386
2023-09-01	365	384	365	381	254,800	381
2023-08-31	353	367	351	363	100,100	363
2023-08-30	345	351	343	347	33,200	347
2023-08-29	353	359	347	351	71,000	351
2023-08-28	344	366	339	355	297,400	355
2023-08-25	334	343	332	337	33,700	337
2023-08-24	345	345	337	339	13,000	339
2023-08-23	340	343	333	343	16,400	343
2023-08-22	348	348	333	333	32,800	333
2023-08-21	328	348	328	345	56,500	345
2023-08-18	336	336	330	336	24,300	336
2023-08-17	345	345	335	342	27,900	342
2023-08-16	338	349	335	348	100,600	348
2023-08-15	322	339	322	336	100,800	336
2023-08-14	325	339	325	333	45,700	333
2023-08-10	321	324	321	322	4,500	322
2023-08-09	325	325	319	320	22,800	320
2023-08-08	321	326	321	325	5,200	325
2023-08-07	319	325	319	322	11,700	322
2023-08-04	321	321	318	318	16,100	318
2023-08-03	320	322	320	320	23,000	320
2023-08-02	326	328	324	325	6,600	325
2023-08-01	329	331	325	328	13,700	328
2023-07-31	325	329	324	329	15,000	329
2023-07-28	335	335	322	324	85,500	324
2023-07-27	333	334	331	334	11,400	334
2023-07-26	334	336	332	334	20,500	334
2023-07-25	347	347	336	338	36,300	338
2023-07-24	341	355	339	347	78,000	347
2023-07-21	333	387	330	335	409,800	335
2023-07-20	330	332	327	331	5,000	331
2023-07-19	326	331	326	330	7,500	330
2023-07-18	331	331	325	326	12,100	326
2023-07-14	331	332	330	331	7,900	331
2023-07-13	332	332	326	331	27,800	331
2023-07-12	337	337	333	333	9,500	333
2023-07-11	347	347	336	337	13,100	337
2023-07-10	338	350	336	343	38,800	343
2023-07-07	334	339	334	338	11,100	338
2023-07-06	334	337	330	334	12,500	334
2023-07-05	336	336	330	332	13,100	332
2023-07-04	333	334	330	331	10,800	331
2023-07-03	339	339	332	332	19,100	332
2023-06-30	332	336	328	336	10,400	336
2023-06-29	330	336	330	336	7,100	336
2023-06-28	333	336	331	336	9,400	336
2023-06-27	337	337	334	334	3,900	334
2023-06-26	337	341	334	339	9,300	339
2023-06-23	334	342	331	336	34,400	336
2023-06-22	337	338	334	334	15,000	334
2023-06-21	333	339	330	339	15,900	339
2023-06-20	331	335	330	333	10,400	333
2023-06-19	336	339	331	335	15,800	335
2023-06-16	339	345	331	331	52,400	331
2023-06-15	330	340	330	338	41,200	338
2023-06-14	330	331	324	330	21,300	330
2023-06-13	323	332	321	330	35,900	330
2023-06-12	321	325	320	323	8,000	323
2023-06-09	319	323	317	321	19,100	321
2023-06-08	322	324	317	318	33,800	318
2023-06-07	334	334	324	325	32,900	325
2023-06-06	331	331	327	331	16,400	331
2023-06-05	338	338	333	335	18,900	335
2023-06-02	342	345	328	338	67,200	338
2023-06-01	332	333	324	331	13,500	331
2023-05-31	316	332	316	329	62,500	329
2023-05-30	321	324	317	318	12,500	318
2023-05-29	321	325	320	322	5,300	322
2023-05-26	330	330	318	321	22,000	321
2023-05-25	331	331	325	327	6,800	327
2023-05-24	331	331	325	330	9,100	330
2023-05-23	333	333	324	331	22,200	331
2023-05-22	332	335	328	329	16,200	329
2023-05-19	322	330	322	330	19,800	330
2023-05-18	323	325	320	322	22,900	322
2023-05-17	333	333	321	326	50,300	326
2023-05-16	331	333	324	330	44,400	330
2023-05-15	331	335	329	332	16,700	332
2023-05-12	336	337	331	335	8,000	335
2023-05-11	331	339	328	333	66,100	333
2023-05-10	329	330	327	328	7,100	328
2023-05-09	326	331	326	329	11,300	329
2023-05-08	324	329	324	326	9,300	326
2023-05-02	328	328	324	324	11,800	324
2023-05-01	333	334	325	330	16,700	330
2023-04-28	330	330	323	329	11,400	329
2023-04-27	323	329	323	323	67,000	323
2023-04-26	326	328	323	327	19,700	327
2023-04-25	327	328	324	326	17,200	326
2023-04-24	323	329	323	325	19,500	325
2023-04-21	328	328	316	322	89,600	322
2023-04-20	334	335	329	329	71,000	329
2023-04-19	352	352	340	341	85,300	341
2023-04-18	349	351	346	350	53,100	350
2023-04-17	362	366	345	349	169,800	349
2023-04-14	360	365	360	362	20,200	362
2023-04-13	361	361	356	360	26,400	360
2023-04-12	361	364	358	361	23,600	361
2023-04-11	361	364	359	361	17,900	361
2023-04-10	360	361	358	359	14,500	359
2023-04-07	366	366	358	358	15,700	358
2023-04-06	361	368	359	360	47,000	360
2023-04-05	362	365	359	361	56,700	361
2023-04-04	367	370	362	362	52,100	362
2023-04-03	371	372	368	369	12,700	369
2023-03-31	365	372	365	371	11,300	371
2023-03-30	366	370	363	367	17,600	367
2023-03-29	362	370	362	370	28,400	370
2023-03-28	365	368	361	366	24,000	366
2023-03-27	369	372	366	367	28,700	367
2023-03-24	351	376	351	370	64,000	370
2023-03-23	357	362	351	355	31,200	355
2023-03-22	366	366	357	360	23,500	360
2023-03-20	368	370	358	358	25,800	358
2023-03-17	371	377	369	372	93,700	372
2023-03-16	364	376	362	368	21,700	368
2023-03-15	378	379	368	368	26,500	368
2023-03-14	366	379	364	377	45,500	377
2023-03-13	376	378	362	366	50,700	366
2023-03-10	378	394	378	389	45,800	389
2023-03-09	387	389	382	385	27,600	385
2023-03-08	393	393	378	383	46,200	383
2023-03-07	360	390	360	390	127,600	390
2023-03-06	356	362	356	362	10,400	362
2023-03-03	356	360	350	355	20,700	355
2023-03-02	365	367	356	357	13,300	357
2023-03-01	358	368	353	367	15,900	367
2023-02-28	352	360	352	358	14,800	358
2023-02-27	356	356	348	354	19,300	354
2023-02-24	351	359	350	356	13,000	356
2023-02-22	348	353	348	350	31,000	350
2023-02-21	352	357	350	353	20,800	353
2023-02-20	352	353	349	352	15,400	352
2023-02-17	354	357	348	353	33,700	353
2023-02-16	350	353	349	353	17,500	353
2023-02-15	361	362	343	354	95,800	354
2023-02-14	374	374	366	367	25,800	367
2023-02-13	375	375	364	370	27,600	370
2023-02-10	375	376	371	371	16,800	371
2023-02-09	374	380	374	378	13,200	378
2023-02-08	372	377	372	376	7,100	376
2023-02-07	371	376	370	376	22,400	376
2023-02-06	383	383	370	373	37,100	373
2023-02-03	383	383	380	383	9,500	383
2023-02-02	377	383	377	382	43,400	382
2023-02-01	375	377	372	377	16,000	377
2023-01-31	375	376	371	373	27,700	373
2023-01-30	378	381	370	371	77,200	371
2023-01-27	375	378	373	378	16,000	378
2023-01-26	372	375	369	375	30,300	375
2023-01-25	369	373	368	372	18,600	372
2023-01-24	369	373	364	372	29,300	372
2023-01-23	360	370	360	365	19,600	365
2023-01-20	364	372	364	367	8,100	367
2023-01-19	363	371	361	367	38,000	367
2023-01-18	363	370	362	367	39,700	367
2023-01-17	361	366	361	364	15,200	364
2023-01-16	366	367	362	363	17,600	363
2023-01-13	369	374	367	369	13,900	369
2023-01-12	370	373	362	369	26,000	369
2023-01-11	362	372	362	370	33,000	370
2023-01-10	367	367	361	362	8,800	362
2023-01-06	356	363	356	363	20,600	363
2023-01-05	367	367	361	361	25,500	361
2023-01-04	369	372	363	369	56,700	369

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 [2023年度]

3928 (株)マイネットの時系列データ [2023年度]