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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
