1. HOME >
  2. 株価時系列 >
  3. 4436 >
  4. 2020年

4436 (株)ミンカブ・ジ・インフォノイド の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,8403,9953,7203,9951,341,1003,995
2020-12-293,6453,9803,6253,8951,986,4003,895
2020-12-283,3953,7753,3503,5952,058,5003,595
2020-12-253,1103,3403,0953,285974,6003,285
2020-12-243,0553,2002,9913,110474,3003,110
2020-12-232,9703,0952,9333,045525,3003,045
2020-12-223,1003,1152,8582,920608,4002,920
2020-12-213,0053,1452,9453,130417,9003,130
2020-12-183,0003,0402,9553,025393,6003,025
2020-12-172,8582,9852,8442,985598,3002,985
2020-12-162,8312,8592,7432,847275,9002,847
2020-12-152,8282,8622,7872,840234,0002,840
2020-12-142,9332,9382,8152,827270,2002,827
2020-12-112,8212,9102,7802,883579,1002,883
2020-12-102,7702,7872,7052,705227,8002,705
2020-12-092,8022,8672,7712,817313,0002,817
2020-12-082,7002,8472,6522,828404,9002,828
2020-12-072,8202,8282,6402,724620,7002,724
2020-12-042,8402,9102,7702,808510,5002,808
2020-12-033,0553,0952,8512,880718,2002,880
2020-12-023,1153,1753,0303,050502,5003,050
2020-12-012,9393,1252,9083,075750,8003,075
2020-11-302,8972,9402,8592,893364,4002,893
2020-11-272,9062,9062,8052,892331,9002,892
2020-11-262,8522,9442,8512,902334,1002,902
2020-11-252,9302,9402,8412,850462,0002,850
2020-11-242,8302,9472,8022,925539,9002,925
2020-11-202,7652,8092,7092,785377,8002,785
2020-11-192,6492,7992,6382,789589,7002,789
2020-11-182,7012,7792,6272,690696,8002,690
2020-11-172,7032,7932,5702,602730,4002,602
2020-11-162,8802,9062,7732,773654,2002,773
2020-11-132,8012,9292,7522,906618,5002,906
2020-11-122,9942,9982,8052,833750,5002,833
2020-11-112,7272,9502,6692,8941,021,1002,894
2020-11-103,0903,1252,8602,8621,582,6002,862
2020-11-093,0253,3602,9733,3001,474,3003,300
2020-11-063,0553,0852,9322,9591,171,2002,959
2020-11-052,9053,0652,8433,0502,608,9003,050
2020-11-042,6102,7212,5342,6551,347,6002,655
2020-11-022,5472,5802,4202,510912,3002,510
2020-10-302,6952,7652,5032,522909,0002,522
2020-10-292,7482,7882,5802,670827,8002,670
2020-10-282,7032,8602,7032,785736,1002,785
2020-10-272,6572,8002,5902,7321,041,7002,732
2020-10-262,9803,0252,7462,7571,089,8002,757
2020-10-232,8772,9702,7602,954931,4002,954
2020-10-223,0103,1152,7712,8701,182,5002,870
2020-10-213,1903,2153,0303,070483,5003,070
2020-10-203,1103,3103,1103,160563,1003,160
2020-10-193,1003,2503,0703,135591,0003,135
2020-10-163,2553,3203,0253,155934,6003,155
2020-10-153,1803,4103,1353,3201,364,2003,320
2020-10-143,2653,4103,1753,1901,445,4003,190
2020-10-133,1003,2002,9893,1551,010,6003,155
2020-10-122,8953,3452,8753,1703,325,8003,170
2020-10-092,9882,9952,8112,845901,3002,845
2020-10-082,9023,0402,8222,9001,782,5002,900
2020-10-072,6902,9932,6142,9253,283,6002,925
2020-10-062,5752,6892,4772,6761,400,9002,676
2020-10-052,5452,6052,4702,5481,800,9002,548
2020-10-022,2022,5702,1822,4693,974,9002,469
2020-09-302,1502,3402,0662,1202,796,3002,120
2020-09-291,9432,0011,9171,992289,8001,992
2020-09-282,0142,0441,9211,937440,4001,937
2020-09-251,9202,0181,9141,984479,5001,984
2020-09-241,9581,9811,8921,909447,0001,909
2020-09-232,0302,0551,9721,977381,5001,977
2020-09-182,0042,0401,9612,000394,7002,000
2020-09-171,9602,0741,9602,016840,4002,016
2020-09-161,9251,9561,9081,937347,7001,937
2020-09-151,8951,9451,8771,907302,8001,907
2020-09-141,9331,9701,8761,885495,7001,885
2020-09-111,8181,8721,7901,870351,3001,870
2020-09-101,7731,8411,7431,800679,7001,800
2020-09-091,6871,7431,6801,693272,1001,693
2020-09-081,7541,7801,6921,735343,1001,735
2020-09-071,8011,8321,7501,760465,7001,760
2020-09-041,7601,8391,7411,830382,2001,830
2020-09-031,8681,8701,8101,832339,7001,832
2020-09-021,9281,9351,8561,868326,8001,868
2020-09-011,8701,9151,8521,900369,5001,900
2020-08-311,8791,9101,8381,852456,6001,852
2020-08-281,9351,9551,7551,8181,148,9001,818
2020-08-272,0632,0901,9621,971488,5001,971
2020-08-262,1002,1002,0402,050358,2002,050
2020-08-252,1452,1872,0052,0421,329,9002,042
2020-08-241,8622,0261,8412,0211,178,6002,021
2020-08-211,8391,8881,8121,822228,3001,822
2020-08-201,8091,8701,8081,844436,3001,844
2020-08-191,8631,8651,7681,809429,2001,809
2020-08-181,8591,9001,8151,846602,3001,846
2020-08-171,7511,8441,7301,819756,3001,819
2020-08-141,6451,7841,6241,745994,2001,745
2020-08-131,6471,6841,6131,648892,6001,648
2020-08-121,6651,6661,5601,611939,4001,611
2020-08-111,6611,7571,6531,667849,0001,667
2020-08-071,7991,8181,6821,6991,215,9001,699
2020-08-062,0502,0571,8221,8221,452,0001,822
2020-08-051,9672,0501,7872,0032,788,2002,003
2020-08-042,3332,3352,1882,2171,015,9002,217
2020-08-032,2002,3182,1652,240691,4002,240
2020-07-312,1512,2602,0532,081589,4002,081
2020-07-302,0392,1442,0272,124436,5002,124
2020-07-292,0062,0381,9802,017206,9002,017
2020-07-282,0192,0801,9802,006200,5002,006
2020-07-271,9522,0641,9522,005270,8002,005
2020-07-221,9632,0001,9091,992181,6001,992
2020-07-211,9472,0121,9421,991326,3001,991
2020-07-201,8671,9441,8551,915224,6001,915
2020-07-171,8851,9081,8081,850365,1001,850
2020-07-162,0082,0151,8901,914245,8001,914
2020-07-151,9311,9951,9001,980292,1001,980
2020-07-141,9702,0341,8711,893408,9001,893
2020-07-132,0632,0821,9091,965485,4001,965
2020-07-102,1092,1302,0152,025415,7002,025
2020-07-092,0702,1942,0432,130680,2002,130
2020-07-082,0832,0982,0182,040265,5002,040
2020-07-072,1212,1952,0302,080659,3002,080
2020-07-062,0302,1151,9652,094500,2002,094
2020-07-031,8631,9851,8111,962349,1001,962
2020-07-022,0412,0791,8201,878878,4001,878
2020-07-011,9352,0901,9301,983892,6001,983
2020-06-301,8101,9301,7931,910877,5001,910
2020-06-291,8401,9321,7701,771659,6001,771
2020-06-262,0152,0631,8061,8401,201,4001,840
2020-06-251,8652,0151,8411,9841,544,9001,984
2020-06-241,7401,9131,7381,8861,145,2001,886
2020-06-231,5951,7901,5801,7371,380,1001,737
2020-06-221,5311,5881,4771,573366,7001,573
2020-06-191,5291,5821,5021,557415,7001,557
2020-06-181,4511,5131,4311,499356,6001,499
2020-06-171,3571,4621,3471,450349,5001,450
2020-06-161,3351,3791,3331,354173,8001,354
2020-06-151,3691,4051,2831,290294,7001,290
2020-06-121,2531,3571,2501,353404,8001,353
2020-06-111,3961,4151,3311,343261,4001,343
2020-06-101,4141,4381,3891,412142,3001,412
2020-06-091,3851,4281,3711,410212,2001,410
2020-06-081,3501,4111,3241,400360,1001,400
2020-06-051,3431,3481,2931,333465,5001,333
2020-06-041,4211,4611,3451,371452,6001,371
2020-06-031,5011,5011,4011,419379,1001,419
2020-06-021,4941,5181,4351,471292,8001,471
2020-06-011,4731,5621,4701,482536,3001,482
2020-05-291,4501,4901,4121,469724,9001,469
2020-05-281,3411,4191,3081,369413,1001,369
2020-05-271,3861,3971,2721,342726,9001,342
2020-05-261,5001,5001,3611,393491,7001,393
2020-05-251,4801,5071,4221,473301,9001,473
2020-05-221,5151,5151,4301,450263,7001,450
2020-05-211,5511,5831,4851,519282,6001,519
2020-05-201,5981,6381,5501,577269,5001,577
2020-05-191,6001,6201,5331,565196,5001,565
2020-05-181,5801,6291,4721,592474,2001,592
2020-05-151,4001,5591,3681,549478,4001,549
2020-05-141,3371,4341,3311,387268,6001,387
2020-05-131,4341,4821,3141,350548,9001,350
2020-05-121,3831,4201,3271,420289,3001,420
2020-05-111,3801,3801,3211,368138,2001,368
2020-05-081,3851,3901,3241,342143,4001,342
2020-05-071,3411,3801,3151,362144,9001,362
2020-05-011,3371,3581,2851,336142,6001,336
2020-04-301,4001,4091,3421,358157,5001,358
2020-04-281,3211,3711,2521,355408,9001,355
2020-04-271,2521,2681,2241,24697,1001,246
2020-04-241,2311,2401,1811,20064,4001,200
2020-04-231,1741,2251,1741,21069,3001,210
2020-04-221,1501,1751,1121,144137,4001,144
2020-04-211,2651,2891,1801,190156,4001,190
2020-04-201,2591,3291,2511,274135,8001,274
2020-04-171,2351,2641,1861,236158,7001,236
2020-04-161,1551,2971,0951,227371,0001,227
2020-04-151,0741,1501,0731,125144,8001,125
2020-04-149821,0769701,057132,3001,057
2020-04-1399899996296835,000968
2020-04-1099699796197757,500977
2020-04-099591,01194799690,600996
2020-04-0891194088992954,500929
2020-04-0792094887991979,500919
2020-04-0683090081489469,900894
2020-04-0385587881883082,100830
2020-04-0282086082084156,900841
2020-04-0185587482483880,100838
2020-03-31831874831840127,700840
2020-03-30804850787829135,100829
2020-03-27922936855895167,100895
2020-03-26844908835870153,700870
2020-03-25861920825908233,600908
2020-03-24727792726786181,500786
2020-03-23715726665705179,700705
2020-03-19818865703730157,200730
2020-03-18906938806833149,900833
2020-03-17806915780904212,600904
2020-03-16806887771867253,600867
2020-03-13712760670746353,000746
2020-03-12866906792810208,400810
2020-03-11965994892902175,800902
2020-03-10902976853950205,100950
2020-03-091,0121,020880921350,500921
2020-03-061,1361,1361,0501,056200,6001,056
2020-03-051,1701,1861,1431,15984,2001,159
2020-03-041,1161,1841,1161,15284,1001,152
2020-03-031,2191,2281,1191,146143,0001,146
2020-03-021,1011,2101,1011,160212,9001,160
2020-02-281,1541,1541,0711,103372,2001,103
2020-02-271,2441,2511,1611,184299,4001,184
2020-02-261,2801,2961,2171,256177,7001,256
2020-02-251,2771,3271,2501,30965,7001,309
2020-02-211,3501,4061,3501,372126,7001,372
2020-02-201,3601,3901,3311,36891,3001,368
2020-02-191,2851,3651,2851,35993,7001,359
2020-02-181,3361,3491,2301,292188,5001,292
2020-02-171,3471,3771,3271,34687,2001,346
2020-02-141,3861,3911,3591,37766,1001,377
2020-02-131,3251,4081,3121,390184,6001,390
2020-02-121,3381,3461,3151,33190,4001,331
2020-02-101,3001,3471,2941,337115,0001,337
2020-02-071,2751,3251,2601,307194,5001,307
2020-02-061,3651,3701,3121,321127,8001,321
2020-02-051,3351,3681,3171,361166,0001,361
2020-02-041,2621,3191,2501,307105,9001,307
2020-02-031,2451,2931,2271,278108,7001,278
2020-01-311,2551,2951,2551,271112,6001,271
2020-01-301,3031,3221,2061,249251,5001,249
2020-01-291,3491,3681,2901,313108,1001,313
2020-01-281,3191,3991,3101,354115,4001,354
2020-01-271,3571,3831,3161,322152,7001,322
2020-01-241,3921,4161,3601,38397,1001,383
2020-01-231,4041,4361,3881,402131,7001,402
2020-01-221,4301,4331,3801,38793,4001,387
2020-01-211,4411,4411,3631,427185,2001,427
2020-01-201,3481,4501,3351,441260,5001,441
2020-01-171,3301,3501,3191,33279,7001,332
2020-01-161,3601,3701,3331,33692,5001,336
2020-01-151,3481,3801,3091,372140,8001,372
2020-01-141,4081,4191,3201,361255,4001,361
2020-01-101,3101,3691,3001,359255,1001,359
2020-01-091,2701,3101,2651,298168,9001,298
2020-01-081,2351,2651,1901,255159,6001,255
2020-01-071,2001,2581,1981,258144,9001,258
2020-01-061,2201,2211,1591,197103,7001,197

分割・併合履歴 ： なし