4436 (株)ミンカブ・ジ・インフォノイド の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 509 | 574 | 505 | 568 | 537,100 | 568 |
| 2025-05-21 | 522 | 522 | 510 | 514 | 193,900 | 514 |
| 2025-05-20 | 540 | 550 | 521 | 526 | 647,100 | 526 |
| 2025-05-19 | 504 | 560 | 486 | 560 | 1,074,200 | 560 |
| 2025-05-16 | 483 | 495 | 478 | 480 | 56,900 | 480 |
| 2025-05-15 | 482 | 500 | 480 | 483 | 136,100 | 483 |
| 2025-05-14 | 492 | 511 | 490 | 510 | 89,000 | 510 |
| 2025-05-13 | 490 | 502 | 490 | 496 | 67,700 | 496 |
| 2025-05-12 | 478 | 490 | 477 | 490 | 52,900 | 490 |
| 2025-05-09 | 471 | 480 | 469 | 478 | 49,300 | 478 |
| 2025-05-08 | 481 | 493 | 469 | 471 | 234,300 | 471 |
| 2025-05-07 | 478 | 491 | 465 | 481 | 194,300 | 481 |
| 2025-05-02 | 481 | 487 | 474 | 486 | 44,500 | 486 |
| 2025-05-01 | 482 | 488 | 476 | 486 | 37,500 | 486 |
| 2025-04-30 | 484 | 488 | 474 | 480 | 57,300 | 480 |
| 2025-04-28 | 476 | 488 | 476 | 485 | 40,100 | 485 |
| 2025-04-25 | 467 | 479 | 466 | 479 | 46,500 | 479 |
| 2025-04-24 | 468 | 476 | 464 | 464 | 36,200 | 464 |
| 2025-04-23 | 469 | 471 | 460 | 463 | 48,600 | 463 |
| 2025-04-22 | 473 | 478 | 460 | 461 | 38,200 | 461 |
| 2025-04-21 | 472 | 478 | 465 | 470 | 56,200 | 470 |
| 2025-04-18 | 455 | 478 | 454 | 478 | 47,500 | 478 |
| 2025-04-17 | 444 | 455 | 444 | 452 | 50,300 | 452 |
| 2025-04-16 | 451 | 460 | 443 | 444 | 113,200 | 444 |
| 2025-04-15 | 453 | 459 | 452 | 456 | 32,900 | 456 |
| 2025-04-14 | 453 | 459 | 449 | 452 | 73,800 | 452 |
| 2025-04-11 | 435 | 451 | 426 | 450 | 72,100 | 450 |
| 2025-04-10 | 465 | 469 | 445 | 459 | 143,700 | 459 |
| 2025-04-09 | 418 | 423 | 406 | 415 | 157,100 | 415 |
| 2025-04-08 | 404 | 441 | 404 | 425 | 267,600 | 425 |
| 2025-04-07 | 385 | 402 | 378 | 380 | 395,400 | 380 |
| 2025-04-04 | 461 | 462 | 422 | 444 | 372,900 | 444 |
| 2025-04-03 | 466 | 484 | 458 | 477 | 171,600 | 477 |
| 2025-04-02 | 511 | 514 | 492 | 493 | 202,000 | 493 |
| 2025-04-01 | 522 | 525 | 501 | 501 | 168,500 | 501 |
| 2025-03-31 | 537 | 537 | 518 | 518 | 162,300 | 518 |
| 2025-03-28 | 557 | 563 | 541 | 543 | 154,800 | 543 |
| 2025-03-27 | 565 | 576 | 564 | 567 | 121,600 | 567 |
| 2025-03-26 | 575 | 580 | 567 | 572 | 154,000 | 572 |
| 2025-03-25 | 560 | 566 | 550 | 555 | 122,600 | 555 |
| 2025-03-24 | 577 | 578 | 558 | 558 | 70,200 | 558 |
| 2025-03-21 | 585 | 587 | 568 | 568 | 117,400 | 568 |
| 2025-03-19 | 597 | 606 | 588 | 593 | 121,500 | 593 |
| 2025-03-18 | 583 | 608 | 581 | 608 | 336,100 | 608 |
| 2025-03-17 | 560 | 577 | 560 | 577 | 179,200 | 577 |
| 2025-03-14 | 548 | 567 | 548 | 567 | 209,100 | 567 |
| 2025-03-13 | 533 | 550 | 533 | 547 | 127,300 | 547 |
| 2025-03-12 | 535 | 540 | 527 | 528 | 148,500 | 528 |
| 2025-03-11 | 535 | 535 | 520 | 535 | 238,700 | 535 |
| 2025-03-10 | 538 | 558 | 533 | 544 | 170,700 | 544 |
| 2025-03-07 | 545 | 546 | 531 | 532 | 202,700 | 532 |
| 2025-03-06 | 550 | 557 | 547 | 554 | 196,200 | 554 |
| 2025-03-05 | 566 | 566 | 546 | 546 | 306,500 | 546 |
| 2025-03-04 | 577 | 584 | 560 | 567 | 294,500 | 567 |
| 2025-03-03 | 580 | 587 | 571 | 587 | 196,300 | 587 |
| 2025-02-28 | 587 | 589 | 564 | 565 | 482,100 | 565 |
| 2025-02-27 | 599 | 603 | 590 | 591 | 180,800 | 591 |
| 2025-02-26 | 609 | 625 | 593 | 597 | 325,300 | 597 |
| 2025-02-25 | 611 | 620 | 601 | 608 | 330,900 | 608 |
| 2025-02-21 | 625 | 632 | 605 | 617 | 550,600 | 617 |
| 2025-02-20 | 637 | 651 | 617 | 624 | 779,800 | 624 |
| 2025-02-19 | 670 | 725 | 628 | 632 | 5,054,400 | 632 |
| 2025-02-18 | 613 | 644 | 613 | 640 | 2,192,300 | 640 |
| 2025-02-17 | 763 | 763 | 763 | 763 | 22,900 | 763 |
| 2025-02-14 | 936 | 936 | 908 | 913 | 254,800 | 913 |
| 2025-02-13 | 922 | 947 | 906 | 936 | 190,000 | 936 |
| 2025-02-12 | 909 | 970 | 888 | 922 | 393,500 | 922 |
| 2025-02-10 | 901 | 910 | 880 | 899 | 174,900 | 899 |
| 2025-02-07 | 908 | 911 | 894 | 911 | 100,100 | 911 |
| 2025-02-06 | 899 | 904 | 892 | 894 | 49,800 | 894 |
| 2025-02-05 | 911 | 911 | 888 | 892 | 53,300 | 892 |
| 2025-02-04 | 880 | 910 | 879 | 903 | 63,800 | 903 |
| 2025-02-03 | 880 | 890 | 865 | 877 | 97,500 | 877 |
| 2025-01-31 | 905 | 905 | 885 | 900 | 57,100 | 900 |
| 2025-01-30 | 916 | 928 | 897 | 905 | 73,600 | 905 |
| 2025-01-29 | 903 | 924 | 896 | 909 | 137,500 | 909 |
| 2025-01-28 | 891 | 903 | 879 | 903 | 46,800 | 903 |
| 2025-01-27 | 893 | 914 | 883 | 888 | 114,500 | 888 |
| 2025-01-24 | 855 | 894 | 854 | 882 | 102,200 | 882 |
| 2025-01-23 | 876 | 878 | 852 | 856 | 70,600 | 856 |
| 2025-01-22 | 884 | 884 | 862 | 876 | 39,200 | 876 |
| 2025-01-21 | 898 | 898 | 868 | 871 | 55,100 | 871 |
| 2025-01-20 | 875 | 898 | 871 | 898 | 87,600 | 898 |
| 2025-01-17 | 856 | 868 | 855 | 868 | 50,500 | 868 |
| 2025-01-16 | 881 | 895 | 862 | 862 | 46,300 | 862 |
| 2025-01-15 | 871 | 880 | 863 | 880 | 61,600 | 880 |
| 2025-01-14 | 870 | 883 | 855 | 871 | 90,900 | 871 |
| 2025-01-10 | 894 | 897 | 878 | 878 | 62,100 | 878 |
| 2025-01-09 | 894 | 908 | 880 | 888 | 74,800 | 888 |
| 2025-01-08 | 876 | 896 | 869 | 888 | 108,400 | 888 |
| 2025-01-07 | 906 | 915 | 880 | 883 | 121,400 | 883 |
| 2025-01-06 | 880 | 910 | 871 | 900 | 181,700 | 900 |
分割・併合履歴 ： なし