4436 (株)ミンカブ・ジ・インフォノイドの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,526	2,716	2,526	2,642	1,280,200	2,642
2022-12-29	2,444	2,507	2,392	2,501	993,700	2,501
2022-12-28	2,249	2,483	2,230	2,429	2,389,300	2,429
2022-12-27	2,209	2,356	2,209	2,289	1,046,300	2,289
2022-12-26	2,028	2,213	2,025	2,207	590,600	2,207
2022-12-23	1,916	2,115	1,900	2,056	850,700	2,056
2022-12-22	1,939	1,985	1,833	1,934	817,500	1,934
2022-12-21	1,946	1,974	1,889	1,899	487,000	1,899
2022-12-20	2,055	2,087	1,937	1,960	581,100	1,960
2022-12-19	2,094	2,125	2,067	2,073	228,300	2,073
2022-12-16	2,238	2,238	2,132	2,133	439,800	2,133
2022-12-15	2,293	2,340	2,286	2,332	117,800	2,332
2022-12-14	2,335	2,357	2,290	2,299	138,300	2,299
2022-12-13	2,300	2,340	2,283	2,316	161,900	2,316
2022-12-12	2,183	2,307	2,166	2,283	246,000	2,283
2022-12-09	2,230	2,240	2,185	2,222	195,000	2,222
2022-12-08	2,230	2,259	2,203	2,210	180,300	2,210
2022-12-07	2,196	2,275	2,171	2,273	186,900	2,273
2022-12-06	2,278	2,300	2,225	2,231	260,700	2,231
2022-12-05	2,416	2,438	2,328	2,346	216,600	2,346
2022-12-02	2,431	2,496	2,414	2,416	236,800	2,416
2022-12-01	2,440	2,514	2,434	2,436	509,900	2,436
2022-11-30	2,354	2,393	2,302	2,361	224,600	2,361
2022-11-29	2,314	2,407	2,306	2,354	218,100	2,354
2022-11-28	2,241	2,349	2,226	2,335	247,500	2,335
2022-11-25	2,240	2,279	2,229	2,245	167,800	2,245
2022-11-24	2,272	2,289	2,225	2,229	165,300	2,229
2022-11-22	2,274	2,300	2,209	2,225	237,700	2,225
2022-11-21	2,325	2,366	2,305	2,321	151,900	2,321
2022-11-18	2,447	2,447	2,292	2,300	386,000	2,300
2022-11-17	2,330	2,397	2,313	2,397	327,600	2,397
2022-11-16	2,269	2,339	2,219	2,330	376,800	2,330
2022-11-15	2,179	2,247	2,160	2,219	278,500	2,219
2022-11-14	2,064	2,296	2,064	2,224	798,700	2,224
2022-11-11	2,049	2,111	2,035	2,109	348,400	2,109
2022-11-10	1,970	1,982	1,951	1,958	193,000	1,958
2022-11-09	1,975	2,011	1,967	2,004	142,300	2,004
2022-11-08	2,013	2,024	1,944	1,979	208,300	1,979
2022-11-07	1,970	2,018	1,938	2,017	177,200	2,017
2022-11-04	1,961	1,984	1,904	1,970	255,600	1,970
2022-11-02	2,030	2,038	1,992	2,020	176,700	2,020
2022-11-01	2,112	2,122	2,032	2,059	232,900	2,059
2022-10-31	2,117	2,138	2,097	2,128	138,700	2,128
2022-10-28	2,051	2,099	2,035	2,092	135,900	2,092
2022-10-27	2,076	2,098	2,053	2,098	112,600	2,098
2022-10-26	2,100	2,116	2,065	2,075	194,200	2,075
2022-10-25	2,015	2,067	2,004	2,061	191,800	2,061
2022-10-24	1,990	2,017	1,960	1,991	168,100	1,991
2022-10-21	1,925	1,970	1,903	1,956	138,900	1,956
2022-10-20	1,917	1,947	1,901	1,912	140,400	1,912
2022-10-19	2,000	2,009	1,941	1,941	173,800	1,941
2022-10-18	1,978	2,021	1,968	1,992	273,000	1,992
2022-10-17	1,920	1,939	1,910	1,922	126,800	1,922
2022-10-14	1,999	1,999	1,945	1,960	171,800	1,960
2022-10-13	1,959	1,965	1,911	1,925	147,700	1,925
2022-10-12	1,947	1,981	1,915	1,959	177,300	1,959
2022-10-11	1,998	2,023	1,958	1,961	196,600	1,961
2022-10-07	2,041	2,099	2,018	2,031	177,000	2,031
2022-10-06	2,070	2,125	2,069	2,075	238,700	2,075
2022-10-05	2,190	2,230	2,069	2,084	409,900	2,084
2022-10-04	2,077	2,156	2,041	2,128	389,900	2,128
2022-10-03	1,997	2,058	1,902	2,038	601,700	2,038
2022-09-30	2,145	2,212	2,030	2,059	1,902,500	2,059
2022-09-29	2,183	2,183	2,183	2,183	106,100	2,183
2022-09-28	1,766	1,793	1,735	1,783	239,100	1,783
2022-09-27	1,821	1,846	1,749	1,764	255,900	1,764
2022-09-26	1,825	1,831	1,789	1,795	224,600	1,795
2022-09-22	1,865	1,879	1,821	1,865	239,100	1,865
2022-09-21	1,900	1,900	1,858	1,880	267,700	1,880
2022-09-20	1,998	2,008	1,914	1,928	327,700	1,928
2022-09-16	2,065	2,081	2,022	2,030	144,300	2,030
2022-09-15	2,071	2,098	2,031	2,091	130,800	2,091
2022-09-14	2,053	2,067	2,026	2,032	228,500	2,032
2022-09-13	2,132	2,168	2,090	2,103	144,700	2,103
2022-09-12	2,120	2,148	2,101	2,129	182,700	2,129
2022-09-09	2,016	2,080	2,016	2,070	215,300	2,070
2022-09-08	2,063	2,080	2,015	2,015	193,600	2,015
2022-09-07	2,088	2,089	2,024	2,026	235,900	2,026
2022-09-06	2,130	2,161	2,095	2,110	149,600	2,110
2022-09-05	2,053	2,127	2,041	2,111	211,400	2,111
2022-09-02	2,163	2,173	2,095	2,096	276,300	2,096
2022-09-01	2,130	2,184	2,093	2,179	278,400	2,179
2022-08-31	2,141	2,163	2,086	2,153	451,300	2,153
2022-08-30	2,153	2,184	2,151	2,176	286,600	2,176
2022-08-29	2,166	2,205	2,153	2,173	428,600	2,173
2022-08-26	2,368	2,369	2,260	2,280	216,900	2,280
2022-08-25	2,350	2,373	2,303	2,335	161,800	2,335
2022-08-24	2,250	2,336	2,250	2,314	191,400	2,314
2022-08-23	2,236	2,269	2,208	2,243	289,900	2,243
2022-08-22	2,315	2,315	2,262	2,286	264,200	2,286
2022-08-19	2,440	2,462	2,350	2,358	310,100	2,358
2022-08-18	2,491	2,538	2,439	2,445	245,900	2,445
2022-08-17	2,502	2,558	2,464	2,541	154,000	2,541
2022-08-16	2,421	2,573	2,417	2,526	369,500	2,526
2022-08-15	2,367	2,436	2,338	2,428	267,600	2,428
2022-08-12	2,269	2,372	2,240	2,329	443,100	2,329
2022-08-10	2,388	2,398	2,192	2,224	1,040,500	2,224
2022-08-09	2,500	2,599	2,494	2,571	277,100	2,571
2022-08-08	2,564	2,610	2,461	2,500	229,500	2,500
2022-08-05	2,640	2,664	2,599	2,599	81,100	2,599
2022-08-04	2,630	2,660	2,606	2,643	84,700	2,643
2022-08-03	2,660	2,675	2,600	2,600	89,100	2,600
2022-08-02	2,651	2,687	2,624	2,627	75,900	2,627
2022-08-01	2,607	2,669	2,567	2,659	84,600	2,659
2022-07-29	2,635	2,662	2,592	2,607	131,100	2,607
2022-07-28	2,699	2,715	2,582	2,585	197,700	2,585
2022-07-27	2,688	2,688	2,630	2,649	177,800	2,649
2022-07-26	2,648	2,734	2,626	2,712	258,100	2,712
2022-07-25	2,746	2,764	2,684	2,686	137,300	2,686
2022-07-22	2,833	2,847	2,774	2,796	148,400	2,796
2022-07-21	2,747	2,864	2,743	2,845	258,800	2,845
2022-07-20	2,635	2,748	2,629	2,740	206,600	2,740
2022-07-19	2,650	2,660	2,579	2,606	139,700	2,606
2022-07-15	2,699	2,735	2,668	2,674	149,800	2,674
2022-07-14	2,626	2,677	2,606	2,661	113,900	2,661
2022-07-13	2,565	2,643	2,529	2,637	146,000	2,637
2022-07-12	2,550	2,584	2,530	2,565	103,700	2,565
2022-07-11	2,648	2,654	2,551	2,551	123,300	2,551
2022-07-08	2,576	2,642	2,533	2,598	188,400	2,598
2022-07-07	2,620	2,640	2,511	2,529	142,600	2,529
2022-07-06	2,633	2,684	2,586	2,603	142,900	2,603
2022-07-05	2,613	2,667	2,576	2,584	111,600	2,584
2022-07-04	2,618	2,646	2,540	2,563	127,700	2,563
2022-07-01	2,680	2,735	2,523	2,582	232,400	2,582
2022-06-30	2,731	2,750	2,684	2,709	159,400	2,709
2022-06-29	2,585	2,732	2,565	2,695	167,000	2,695
2022-06-28	2,645	2,686	2,607	2,660	200,500	2,660
2022-06-27	2,612	2,703	2,606	2,695	200,500	2,695
2022-06-24	2,556	2,630	2,537	2,590	249,300	2,590
2022-06-23	2,400	2,500	2,394	2,477	167,800	2,477
2022-06-22	2,430	2,444	2,348	2,375	225,800	2,375
2022-06-21	2,344	2,414	2,322	2,391	233,400	2,391
2022-06-20	2,390	2,390	2,230	2,314	328,200	2,314
2022-06-17	2,375	2,432	2,323	2,368	538,200	2,368
2022-06-16	2,636	2,647	2,451	2,507	284,500	2,507
2022-06-15	2,615	2,634	2,445	2,539	411,600	2,539
2022-06-14	2,585	2,635	2,530	2,634	331,900	2,634
2022-06-13	2,820	2,833	2,635	2,635	419,700	2,635
2022-06-10	2,859	2,967	2,844	2,963	219,400	2,963
2022-06-09	2,910	3,015	2,880	2,930	255,500	2,930
2022-06-08	2,871	2,956	2,866	2,871	273,100	2,871
2022-06-07	2,770	2,881	2,737	2,849	282,700	2,849
2022-06-06	2,765	2,834	2,735	2,793	184,600	2,793
2022-06-03	2,889	2,889	2,763	2,813	236,200	2,813
2022-06-02	2,820	2,820	2,712	2,748	264,900	2,748
2022-06-01	2,786	2,840	2,764	2,793	230,600	2,793
2022-05-31	2,780	2,818	2,719	2,755	302,900	2,755
2022-05-30	2,657	2,814	2,644	2,796	432,400	2,796
2022-05-27	2,656	2,656	2,551	2,575	261,500	2,575
2022-05-26	2,447	2,584	2,435	2,561	300,300	2,561
2022-05-25	2,469	2,510	2,421	2,462	282,200	2,462
2022-05-24	2,612	2,656	2,465	2,466	402,000	2,466
2022-05-23	2,581	2,709	2,565	2,705	311,500	2,705
2022-05-20	2,451	2,550	2,415	2,531	206,900	2,531
2022-05-19	2,404	2,477	2,383	2,415	233,800	2,415
2022-05-18	2,498	2,615	2,467	2,512	332,800	2,512
2022-05-17	2,447	2,560	2,411	2,426	275,600	2,426
2022-05-16	2,530	2,579	2,459	2,529	470,600	2,529
2022-05-13	2,306	2,606	2,255	2,580	992,900	2,580
2022-05-12	2,198	2,216	2,100	2,106	422,100	2,106
2022-05-11	2,280	2,381	2,242	2,335	239,300	2,335
2022-05-10	2,345	2,381	2,261	2,330	391,900	2,330
2022-05-09	2,431	2,469	2,352	2,395	296,400	2,395
2022-05-06	2,625	2,632	2,510	2,519	250,000	2,519
2022-05-02	2,641	2,737	2,615	2,707	156,100	2,707
2022-04-28	2,598	2,692	2,591	2,691	137,300	2,691
2022-04-27	2,590	2,610	2,533	2,594	193,500	2,594
2022-04-26	2,645	2,691	2,554	2,643	179,400	2,643
2022-04-25	2,490	2,619	2,476	2,545	270,300	2,545
2022-04-22	2,590	2,627	2,562	2,562	193,400	2,562
2022-04-21	2,588	2,720	2,570	2,672	169,600	2,672
2022-04-20	2,729	2,758	2,633	2,636	172,300	2,636
2022-04-19	2,723	2,740	2,634	2,691	238,100	2,691
2022-04-18	2,734	2,795	2,679	2,704	196,200	2,704
2022-04-15	2,829	2,858	2,765	2,784	236,500	2,784
2022-04-14	3,095	3,095	2,831	2,879	482,600	2,879
2022-04-13	2,820	3,010	2,820	3,005	384,200	3,005
2022-04-12	2,726	2,849	2,706	2,784	298,000	2,784
2022-04-11	2,826	2,880	2,723	2,763	312,900	2,763
2022-04-08	2,902	2,988	2,839	2,910	297,000	2,910
2022-04-07	2,851	2,893	2,777	2,855	495,500	2,855
2022-04-06	3,010	3,010	2,889	2,969	459,800	2,969
2022-04-05	3,175	3,245	3,000	3,080	547,500	3,080
2022-04-04	3,100	3,150	2,957	3,120	756,000	3,120
2022-04-01	2,907	3,075	2,760	3,070	684,500	3,070
2022-03-31	2,866	2,935	2,818	2,901	554,400	2,901
2022-03-30	2,750	2,938	2,728	2,916	698,200	2,916
2022-03-29	2,680	2,899	2,680	2,696	863,600	2,696
2022-03-28	2,741	2,776	2,484	2,556	652,200	2,556
2022-03-25	2,575	2,766	2,534	2,766	572,600	2,766
2022-03-24	2,442	2,578	2,393	2,575	430,200	2,575
2022-03-23	2,441	2,496	2,407	2,421	387,700	2,421
2022-03-22	2,298	2,362	2,256	2,291	380,400	2,291
2022-03-18	2,190	2,274	2,188	2,269	266,800	2,269
2022-03-17	2,102	2,190	2,068	2,165	420,000	2,165
2022-03-16	1,950	2,038	1,939	2,011	292,800	2,011
2022-03-15	1,832	1,934	1,829	1,906	201,600	1,906
2022-03-14	1,796	1,859	1,785	1,843	166,700	1,843
2022-03-11	1,801	1,843	1,754	1,785	173,800	1,785
2022-03-10	1,852	1,861	1,795	1,839	164,700	1,839
2022-03-09	1,805	1,827	1,751	1,764	183,600	1,764
2022-03-08	1,741	1,827	1,710	1,781	241,500	1,781
2022-03-07	1,798	1,900	1,741	1,771	262,000	1,771
2022-03-04	1,901	1,901	1,813	1,878	385,700	1,878
2022-03-03	2,025	2,049	1,911	1,925	288,900	1,925
2022-03-02	1,962	2,026	1,942	1,968	384,400	1,968
2022-03-01	1,949	2,068	1,930	2,060	320,700	2,060
2022-02-28	1,860	1,915	1,824	1,909	329,200	1,909
2022-02-25	1,818	1,898	1,793	1,883	356,400	1,883
2022-02-24	1,749	1,785	1,713	1,731	294,800	1,731
2022-02-22	1,723	1,833	1,716	1,789	373,700	1,789
2022-02-21	1,683	1,771	1,671	1,757	282,100	1,757
2022-02-18	1,689	1,765	1,671	1,749	297,800	1,749
2022-02-17	1,805	1,815	1,750	1,769	323,400	1,769
2022-02-16	1,797	1,911	1,797	1,831	456,200	1,831
2022-02-15	1,900	1,900	1,730	1,757	633,200	1,757
2022-02-14	2,122	2,151	2,086	2,113	203,000	2,113
2022-02-10	2,261	2,264	2,186	2,222	162,600	2,222
2022-02-09	2,190	2,223	2,159	2,211	159,400	2,211
2022-02-08	2,191	2,215	2,125	2,140	103,500	2,140
2022-02-07	2,205	2,207	2,104	2,152	131,300	2,152
2022-02-04	2,094	2,191	2,084	2,174	179,400	2,174
2022-02-03	2,192	2,237	2,129	2,144	215,300	2,144
2022-02-02	2,250	2,298	2,241	2,292	120,300	2,292
2022-02-01	2,275	2,350	2,173	2,200	283,100	2,200
2022-01-31	2,110	2,212	2,097	2,190	217,700	2,190
2022-01-28	2,075	2,100	1,997	2,060	285,500	2,060
2022-01-27	2,195	2,216	2,021	2,055	325,200	2,055
2022-01-26	2,150	2,229	2,132	2,194	218,100	2,194
2022-01-25	2,326	2,354	2,148	2,161	253,000	2,161
2022-01-24	2,242	2,330	2,201	2,320	181,600	2,320
2022-01-21	2,204	2,304	2,193	2,292	200,400	2,292
2022-01-20	2,200	2,290	2,187	2,271	250,300	2,271
2022-01-19	2,275	2,327	2,203	2,209	231,900	2,209
2022-01-18	2,367	2,409	2,289	2,325	228,700	2,325
2022-01-17	2,328	2,393	2,323	2,345	175,000	2,345
2022-01-14	2,351	2,368	2,301	2,345	225,400	2,345
2022-01-13	2,465	2,473	2,412	2,420	131,900	2,420
2022-01-12	2,500	2,523	2,456	2,507	185,300	2,507
2022-01-11	2,404	2,424	2,331	2,424	220,700	2,424
2022-01-07	2,438	2,454	2,360	2,443	319,900	2,443
2022-01-06	2,504	2,517	2,400	2,402	454,100	2,402
2022-01-05	2,701	2,736	2,597	2,604	231,200	2,604
2022-01-04	2,765	2,778	2,684	2,750	159,900	2,750

分割・併合履歴：なし

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

4436 (株)ミンカブ・ジ・インフォノイド の時系列データ [2022年度]

4436 (株)ミンカブ・ジ・インフォノイドの時系列データ [2022年度]