4436 (株)ミンカブ・ジ・インフォノイド の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 886 | 899 | 882 | 895 | 70,200 | 895 |
| 2024-12-02 | 892 | 899 | 875 | 889 | 52,200 | 889 |
| 2024-11-29 | 902 | 910 | 890 | 892 | 59,000 | 892 |
| 2024-11-28 | 919 | 940 | 902 | 903 | 200,000 | 903 |
| 2024-11-27 | 912 | 922 | 873 | 874 | 104,700 | 874 |
| 2024-11-26 | 909 | 920 | 893 | 919 | 128,800 | 919 |
| 2024-11-25 | 857 | 920 | 857 | 909 | 285,600 | 909 |
| 2024-11-22 | 848 | 858 | 828 | 857 | 78,400 | 857 |
| 2024-11-21 | 874 | 881 | 840 | 847 | 97,800 | 847 |
| 2024-11-20 | 873 | 887 | 865 | 871 | 103,800 | 871 |
| 2024-11-19 | 836 | 882 | 836 | 862 | 120,500 | 862 |
| 2024-11-18 | 832 | 847 | 827 | 838 | 59,300 | 838 |
| 2024-11-15 | 835 | 867 | 823 | 845 | 215,000 | 845 |
| 2024-11-14 | 825 | 830 | 812 | 816 | 124,700 | 816 |
| 2024-11-13 | 825 | 835 | 820 | 823 | 57,800 | 823 |
| 2024-11-12 | 856 | 860 | 827 | 827 | 73,000 | 827 |
| 2024-11-11 | 855 | 868 | 845 | 854 | 82,800 | 854 |
| 2024-11-08 | 865 | 870 | 847 | 849 | 66,500 | 849 |
| 2024-11-07 | 863 | 867 | 850 | 855 | 54,700 | 855 |
| 2024-11-06 | 835 | 862 | 835 | 853 | 75,800 | 853 |
| 2024-11-05 | 848 | 848 | 825 | 833 | 60,600 | 833 |
| 2024-11-01 | 858 | 874 | 851 | 858 | 56,200 | 858 |
| 2024-10-31 | 853 | 868 | 849 | 862 | 46,300 | 862 |
| 2024-10-30 | 838 | 865 | 834 | 863 | 122,400 | 863 |
| 2024-10-29 | 807 | 840 | 807 | 832 | 89,800 | 832 |
| 2024-10-28 | 790 | 814 | 787 | 813 | 68,500 | 813 |
| 2024-10-25 | 790 | 796 | 778 | 786 | 62,000 | 786 |
| 2024-10-24 | 780 | 790 | 771 | 789 | 73,100 | 789 |
| 2024-10-23 | 798 | 804 | 785 | 791 | 70,600 | 791 |
| 2024-10-22 | 815 | 815 | 790 | 790 | 130,200 | 790 |
| 2024-10-21 | 820 | 836 | 803 | 810 | 92,500 | 810 |
| 2024-10-18 | 835 | 837 | 815 | 816 | 88,800 | 816 |
| 2024-10-17 | 837 | 840 | 824 | 840 | 83,800 | 840 |
| 2024-10-16 | 852 | 858 | 832 | 836 | 138,100 | 836 |
| 2024-10-15 | 852 | 879 | 851 | 869 | 128,700 | 869 |
| 2024-10-11 | 851 | 851 | 839 | 841 | 64,800 | 841 |
| 2024-10-10 | 889 | 889 | 848 | 855 | 96,400 | 855 |
| 2024-10-09 | 867 | 874 | 854 | 874 | 67,900 | 874 |
| 2024-10-08 | 891 | 891 | 857 | 857 | 104,000 | 857 |
| 2024-10-07 | 893 | 908 | 886 | 892 | 49,600 | 892 |
| 2024-10-04 | 883 | 903 | 878 | 886 | 81,900 | 886 |
| 2024-10-03 | 868 | 889 | 860 | 879 | 106,600 | 879 |
| 2024-10-02 | 870 | 877 | 842 | 844 | 110,100 | 844 |
| 2024-10-01 | 864 | 879 | 847 | 875 | 89,900 | 875 |
| 2024-09-30 | 874 | 885 | 850 | 850 | 160,400 | 850 |
| 2024-09-27 | 905 | 928 | 904 | 908 | 85,500 | 908 |
| 2024-09-26 | 886 | 903 | 873 | 903 | 87,800 | 903 |
| 2024-09-25 | 895 | 895 | 878 | 888 | 45,700 | 888 |
| 2024-09-24 | 886 | 904 | 877 | 881 | 104,000 | 881 |
| 2024-09-20 | 851 | 880 | 847 | 872 | 96,100 | 872 |
| 2024-09-19 | 825 | 850 | 825 | 841 | 82,300 | 841 |
| 2024-09-18 | 822 | 840 | 810 | 816 | 44,500 | 816 |
| 2024-09-17 | 840 | 849 | 809 | 813 | 73,200 | 813 |
| 2024-09-13 | 847 | 857 | 830 | 830 | 70,000 | 830 |
| 2024-09-12 | 845 | 870 | 836 | 849 | 83,100 | 849 |
| 2024-09-11 | 862 | 866 | 825 | 830 | 101,800 | 830 |
| 2024-09-10 | 864 | 897 | 857 | 865 | 109,400 | 865 |
| 2024-09-09 | 835 | 848 | 821 | 837 | 171,000 | 837 |
| 2024-09-06 | 889 | 891 | 864 | 878 | 104,900 | 878 |
| 2024-09-05 | 858 | 904 | 855 | 874 | 154,200 | 874 |
| 2024-09-04 | 876 | 889 | 851 | 862 | 203,200 | 862 |
| 2024-09-03 | 863 | 907 | 862 | 906 | 164,100 | 906 |
| 2024-09-02 | 862 | 871 | 850 | 866 | 110,200 | 866 |
| 2024-08-30 | 822 | 859 | 820 | 857 | 132,200 | 857 |
| 2024-08-29 | 825 | 841 | 814 | 814 | 116,200 | 814 |
| 2024-08-28 | 845 | 845 | 823 | 825 | 74,800 | 825 |
| 2024-08-27 | 849 | 860 | 843 | 844 | 88,600 | 844 |
| 2024-08-26 | 818 | 847 | 818 | 841 | 107,400 | 841 |
| 2024-08-23 | 818 | 832 | 802 | 814 | 107,300 | 814 |
| 2024-08-22 | 838 | 844 | 820 | 823 | 104,400 | 823 |
| 2024-08-21 | 854 | 866 | 811 | 826 | 252,700 | 826 |
| 2024-08-20 | 808 | 888 | 808 | 869 | 247,200 | 869 |
| 2024-08-19 | 820 | 832 | 796 | 797 | 168,200 | 797 |
| 2024-08-16 | 829 | 829 | 794 | 816 | 142,100 | 816 |
| 2024-08-15 | 756 | 820 | 756 | 806 | 394,400 | 806 |
| 2024-08-14 | 798 | 810 | 778 | 801 | 134,100 | 801 |
| 2024-08-13 | 803 | 816 | 781 | 792 | 393,200 | 792 |
| 2024-08-09 | 774 | 787 | 753 | 766 | 75,200 | 766 |
| 2024-08-08 | 752 | 787 | 748 | 759 | 90,500 | 759 |
| 2024-08-07 | 737 | 791 | 737 | 767 | 139,200 | 767 |
| 2024-08-06 | 735 | 755 | 722 | 752 | 198,500 | 752 |
| 2024-08-05 | 736 | 747 | 649 | 655 | 433,800 | 655 |
| 2024-08-02 | 820 | 822 | 789 | 794 | 230,600 | 794 |
| 2024-08-01 | 880 | 888 | 856 | 856 | 133,600 | 856 |
| 2024-07-31 | 887 | 890 | 868 | 890 | 103,300 | 890 |
| 2024-07-30 | 889 | 896 | 885 | 891 | 47,500 | 891 |
| 2024-07-29 | 900 | 903 | 887 | 899 | 84,500 | 899 |
| 2024-07-26 | 890 | 900 | 881 | 885 | 69,600 | 885 |
| 2024-07-25 | 884 | 898 | 880 | 886 | 103,800 | 886 |
| 2024-07-24 | 922 | 931 | 899 | 899 | 121,500 | 899 |
| 2024-07-23 | 923 | 940 | 922 | 922 | 43,800 | 922 |
| 2024-07-22 | 931 | 940 | 915 | 919 | 86,900 | 919 |
| 2024-07-19 | 940 | 948 | 928 | 933 | 80,600 | 933 |
| 2024-07-18 | 963 | 974 | 940 | 940 | 137,700 | 940 |
| 2024-07-17 | 958 | 986 | 958 | 976 | 133,000 | 976 |
| 2024-07-16 | 966 | 974 | 951 | 956 | 76,300 | 956 |
| 2024-07-12 | 934 | 963 | 934 | 955 | 164,100 | 955 |
| 2024-07-11 | 949 | 949 | 928 | 938 | 85,000 | 938 |
| 2024-07-10 | 935 | 948 | 927 | 944 | 91,000 | 944 |
| 2024-07-09 | 934 | 950 | 930 | 944 | 102,500 | 944 |
| 2024-07-08 | 916 | 940 | 911 | 940 | 111,700 | 940 |
| 2024-07-05 | 915 | 929 | 913 | 917 | 108,600 | 917 |
| 2024-07-04 | 944 | 947 | 918 | 920 | 184,600 | 920 |
| 2024-07-03 | 950 | 956 | 931 | 945 | 152,400 | 945 |
| 2024-07-02 | 968 | 985 | 938 | 942 | 604,100 | 942 |
| 2024-07-01 | 932 | 940 | 913 | 917 | 102,400 | 917 |
| 2024-06-28 | 935 | 939 | 914 | 922 | 108,900 | 922 |
| 2024-06-27 | 918 | 944 | 915 | 928 | 181,200 | 928 |
| 2024-06-26 | 900 | 923 | 898 | 919 | 220,000 | 919 |
| 2024-06-25 | 875 | 899 | 866 | 898 | 121,100 | 898 |
| 2024-06-24 | 889 | 912 | 875 | 875 | 178,800 | 875 |
| 2024-06-21 | 901 | 907 | 884 | 885 | 168,300 | 885 |
| 2024-06-20 | 865 | 904 | 865 | 897 | 324,100 | 897 |
| 2024-06-19 | 850 | 871 | 844 | 862 | 255,600 | 862 |
| 2024-06-18 | 843 | 852 | 830 | 850 | 169,700 | 850 |
| 2024-06-17 | 849 | 865 | 838 | 843 | 284,700 | 843 |
| 2024-06-14 | 833 | 842 | 820 | 835 | 295,600 | 835 |
| 2024-06-13 | 863 | 865 | 838 | 842 | 365,200 | 842 |
| 2024-06-12 | 881 | 881 | 858 | 863 | 256,100 | 863 |
| 2024-06-11 | 882 | 901 | 878 | 884 | 190,700 | 884 |
| 2024-06-10 | 873 | 892 | 856 | 882 | 288,700 | 882 |
| 2024-06-07 | 866 | 892 | 853 | 886 | 301,400 | 886 |
| 2024-06-06 | 918 | 918 | 867 | 867 | 535,900 | 867 |
| 2024-06-05 | 922 | 922 | 901 | 906 | 296,700 | 906 |
| 2024-06-04 | 908 | 935 | 905 | 928 | 271,600 | 928 |
| 2024-06-03 | 941 | 952 | 923 | 923 | 279,000 | 923 |
| 2024-05-31 | 929 | 948 | 911 | 937 | 336,700 | 937 |
| 2024-05-30 | 967 | 967 | 921 | 930 | 463,500 | 930 |
| 2024-05-29 | 1,046 | 1,059 | 989 | 991 | 430,100 | 991 |
| 2024-05-28 | 1,074 | 1,146 | 1,063 | 1,074 | 311,200 | 1,074 |
| 2024-05-27 | 1,070 | 1,070 | 1,018 | 1,038 | 342,700 | 1,038 |
| 2024-05-24 | 1,140 | 1,145 | 1,080 | 1,080 | 276,400 | 1,080 |
| 2024-05-23 | 1,189 | 1,200 | 1,162 | 1,164 | 123,700 | 1,164 |
| 2024-05-22 | 1,213 | 1,215 | 1,183 | 1,197 | 156,300 | 1,197 |
| 2024-05-21 | 1,280 | 1,293 | 1,210 | 1,213 | 246,900 | 1,213 |
| 2024-05-20 | 1,263 | 1,290 | 1,254 | 1,284 | 107,400 | 1,284 |
| 2024-05-17 | 1,243 | 1,264 | 1,225 | 1,260 | 111,900 | 1,260 |
| 2024-05-16 | 1,250 | 1,270 | 1,235 | 1,259 | 79,100 | 1,259 |
| 2024-05-15 | 1,330 | 1,385 | 1,240 | 1,242 | 479,100 | 1,242 |
| 2024-05-14 | 1,399 | 1,428 | 1,361 | 1,400 | 179,300 | 1,400 |
| 2024-05-13 | 1,374 | 1,403 | 1,367 | 1,393 | 168,700 | 1,393 |
| 2024-05-10 | 1,432 | 1,440 | 1,411 | 1,418 | 36,800 | 1,418 |
| 2024-05-09 | 1,416 | 1,456 | 1,414 | 1,431 | 78,300 | 1,431 |
| 2024-05-08 | 1,410 | 1,454 | 1,409 | 1,416 | 63,600 | 1,416 |
| 2024-05-07 | 1,410 | 1,451 | 1,410 | 1,438 | 103,900 | 1,438 |
| 2024-05-02 | 1,340 | 1,408 | 1,330 | 1,391 | 148,100 | 1,391 |
| 2024-05-01 | 1,318 | 1,325 | 1,297 | 1,311 | 53,500 | 1,311 |
| 2024-04-30 | 1,340 | 1,344 | 1,313 | 1,320 | 55,600 | 1,320 |
| 2024-04-26 | 1,323 | 1,353 | 1,323 | 1,340 | 28,500 | 1,340 |
| 2024-04-25 | 1,371 | 1,371 | 1,340 | 1,340 | 66,200 | 1,340 |
| 2024-04-24 | 1,389 | 1,404 | 1,377 | 1,398 | 32,600 | 1,398 |
| 2024-04-23 | 1,396 | 1,396 | 1,362 | 1,377 | 32,100 | 1,377 |
| 2024-04-22 | 1,372 | 1,375 | 1,350 | 1,372 | 31,100 | 1,372 |
| 2024-04-19 | 1,394 | 1,395 | 1,316 | 1,355 | 64,300 | 1,355 |
| 2024-04-18 | 1,343 | 1,395 | 1,334 | 1,392 | 56,100 | 1,392 |
| 2024-04-17 | 1,363 | 1,392 | 1,348 | 1,354 | 47,900 | 1,354 |
| 2024-04-16 | 1,400 | 1,406 | 1,357 | 1,363 | 82,600 | 1,363 |
| 2024-04-15 | 1,404 | 1,413 | 1,393 | 1,403 | 34,800 | 1,403 |
| 2024-04-12 | 1,420 | 1,436 | 1,405 | 1,423 | 52,700 | 1,423 |
| 2024-04-11 | 1,430 | 1,436 | 1,420 | 1,420 | 31,400 | 1,420 |
| 2024-04-10 | 1,480 | 1,495 | 1,447 | 1,447 | 39,000 | 1,447 |
| 2024-04-09 | 1,454 | 1,484 | 1,440 | 1,480 | 53,700 | 1,480 |
| 2024-04-08 | 1,482 | 1,484 | 1,458 | 1,462 | 33,400 | 1,462 |
| 2024-04-05 | 1,449 | 1,486 | 1,445 | 1,482 | 49,100 | 1,482 |
| 2024-04-04 | 1,481 | 1,487 | 1,457 | 1,472 | 47,900 | 1,472 |
| 2024-04-03 | 1,446 | 1,500 | 1,438 | 1,477 | 76,000 | 1,477 |
| 2024-04-02 | 1,501 | 1,514 | 1,450 | 1,467 | 117,300 | 1,467 |
| 2024-04-01 | 1,610 | 1,610 | 1,500 | 1,509 | 154,500 | 1,509 |
| 2024-03-29 | 1,586 | 1,623 | 1,586 | 1,608 | 66,300 | 1,608 |
| 2024-03-28 | 1,534 | 1,640 | 1,533 | 1,590 | 113,000 | 1,590 |
| 2024-03-27 | 1,555 | 1,598 | 1,541 | 1,550 | 83,300 | 1,550 |
| 2024-03-26 | 1,596 | 1,609 | 1,560 | 1,573 | 88,600 | 1,573 |
| 2024-03-25 | 1,600 | 1,653 | 1,589 | 1,600 | 116,500 | 1,600 |
| 2024-03-22 | 1,610 | 1,629 | 1,566 | 1,594 | 147,800 | 1,594 |
| 2024-03-21 | 1,551 | 1,600 | 1,529 | 1,572 | 229,100 | 1,572 |
| 2024-03-19 | 1,491 | 1,558 | 1,489 | 1,523 | 163,700 | 1,523 |
| 2024-03-18 | 1,516 | 1,560 | 1,503 | 1,503 | 117,000 | 1,503 |
| 2024-03-15 | 1,513 | 1,530 | 1,488 | 1,525 | 76,100 | 1,525 |
| 2024-03-14 | 1,439 | 1,543 | 1,439 | 1,529 | 242,300 | 1,529 |
| 2024-03-13 | 1,455 | 1,470 | 1,430 | 1,439 | 76,200 | 1,439 |
| 2024-03-12 | 1,403 | 1,455 | 1,382 | 1,453 | 101,000 | 1,453 |
| 2024-03-11 | 1,389 | 1,456 | 1,385 | 1,427 | 138,600 | 1,427 |
| 2024-03-08 | 1,400 | 1,442 | 1,400 | 1,411 | 81,000 | 1,411 |
| 2024-03-07 | 1,497 | 1,497 | 1,425 | 1,426 | 109,500 | 1,426 |
| 2024-03-06 | 1,460 | 1,491 | 1,440 | 1,475 | 85,900 | 1,475 |
| 2024-03-05 | 1,512 | 1,529 | 1,418 | 1,470 | 249,000 | 1,470 |
| 2024-03-04 | 1,450 | 1,576 | 1,450 | 1,530 | 559,000 | 1,530 |
| 2024-03-01 | 1,440 | 1,460 | 1,389 | 1,405 | 143,500 | 1,405 |
| 2024-02-29 | 1,418 | 1,468 | 1,412 | 1,446 | 114,900 | 1,446 |
| 2024-02-28 | 1,435 | 1,455 | 1,412 | 1,421 | 132,400 | 1,421 |
| 2024-02-27 | 1,385 | 1,440 | 1,369 | 1,435 | 208,400 | 1,435 |
| 2024-02-26 | 1,362 | 1,397 | 1,345 | 1,345 | 200,500 | 1,345 |
| 2024-02-22 | 1,298 | 1,345 | 1,277 | 1,345 | 258,600 | 1,345 |
| 2024-02-21 | 1,327 | 1,333 | 1,272 | 1,272 | 186,700 | 1,272 |
| 2024-02-20 | 1,299 | 1,370 | 1,278 | 1,313 | 408,400 | 1,313 |
| 2024-02-19 | 1,264 | 1,283 | 1,233 | 1,255 | 209,400 | 1,255 |
| 2024-02-16 | 1,262 | 1,316 | 1,257 | 1,263 | 212,700 | 1,263 |
| 2024-02-15 | 1,366 | 1,409 | 1,263 | 1,264 | 197,800 | 1,264 |
| 2024-02-14 | 1,268 | 1,410 | 1,263 | 1,359 | 595,800 | 1,359 |
| 2024-02-13 | 1,361 | 1,453 | 1,361 | 1,448 | 232,600 | 1,448 |
| 2024-02-09 | 1,344 | 1,386 | 1,343 | 1,358 | 97,000 | 1,358 |
| 2024-02-08 | 1,350 | 1,361 | 1,335 | 1,350 | 41,400 | 1,350 |
| 2024-02-07 | 1,385 | 1,395 | 1,354 | 1,358 | 78,200 | 1,358 |
| 2024-02-06 | 1,398 | 1,399 | 1,361 | 1,377 | 54,800 | 1,377 |
| 2024-02-05 | 1,371 | 1,402 | 1,365 | 1,387 | 68,600 | 1,387 |
| 2024-02-02 | 1,363 | 1,400 | 1,363 | 1,372 | 46,000 | 1,372 |
| 2024-02-01 | 1,382 | 1,391 | 1,364 | 1,371 | 102,800 | 1,371 |
| 2024-01-31 | 1,425 | 1,425 | 1,386 | 1,391 | 120,400 | 1,391 |
| 2024-01-30 | 1,426 | 1,461 | 1,415 | 1,428 | 95,000 | 1,428 |
| 2024-01-29 | 1,460 | 1,468 | 1,431 | 1,431 | 89,700 | 1,431 |
| 2024-01-26 | 1,396 | 1,458 | 1,376 | 1,450 | 136,000 | 1,450 |
| 2024-01-25 | 1,383 | 1,400 | 1,358 | 1,381 | 83,000 | 1,381 |
| 2024-01-24 | 1,385 | 1,409 | 1,383 | 1,399 | 69,500 | 1,399 |
| 2024-01-23 | 1,448 | 1,448 | 1,389 | 1,391 | 85,800 | 1,391 |
| 2024-01-22 | 1,414 | 1,431 | 1,407 | 1,423 | 50,700 | 1,423 |
| 2024-01-19 | 1,408 | 1,445 | 1,400 | 1,419 | 66,600 | 1,419 |
| 2024-01-18 | 1,394 | 1,420 | 1,386 | 1,408 | 68,300 | 1,408 |
| 2024-01-17 | 1,414 | 1,448 | 1,386 | 1,392 | 158,500 | 1,392 |
| 2024-01-16 | 1,479 | 1,542 | 1,420 | 1,426 | 246,800 | 1,426 |
| 2024-01-15 | 1,469 | 1,479 | 1,444 | 1,469 | 119,300 | 1,469 |
| 2024-01-12 | 1,487 | 1,497 | 1,439 | 1,454 | 166,700 | 1,454 |
| 2024-01-11 | 1,492 | 1,512 | 1,468 | 1,498 | 128,800 | 1,498 |
| 2024-01-10 | 1,534 | 1,534 | 1,497 | 1,499 | 145,500 | 1,499 |
| 2024-01-09 | 1,493 | 1,532 | 1,490 | 1,525 | 127,600 | 1,525 |
| 2024-01-05 | 1,515 | 1,540 | 1,495 | 1,497 | 134,500 | 1,497 |
| 2024-01-04 | 1,480 | 1,538 | 1,470 | 1,538 | 228,700 | 1,538 |
分割・併合履歴 ： なし
