6862 ミナトホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 922 | 1,007 | 922 | 994 | 166,700 | 994 |
| 2025-04-02 | 928 | 952 | 920 | 952 | 14,200 | 952 |
| 2025-04-01 | 947 | 950 | 922 | 928 | 41,200 | 928 |
| 2025-03-31 | 984 | 984 | 937 | 944 | 83,800 | 944 |
| 2025-03-28 | 988 | 1,027 | 988 | 1,001 | 18,400 | 1,001 |
| 2025-03-27 | 1,010 | 1,018 | 1,001 | 1,001 | 22,700 | 1,001 |
| 2025-03-26 | 974 | 1,025 | 974 | 1,018 | 33,700 | 1,018 |
| 2025-03-25 | 1,007 | 1,020 | 972 | 972 | 36,900 | 972 |
| 2025-03-24 | 995 | 998 | 966 | 994 | 129,900 | 994 |
| 2025-03-21 | 980 | 997 | 980 | 985 | 11,000 | 985 |
| 2025-03-19 | 994 | 1,008 | 980 | 980 | 28,700 | 980 |
| 2025-03-18 | 967 | 995 | 967 | 988 | 32,100 | 988 |
| 2025-03-17 | 960 | 981 | 958 | 964 | 10,500 | 964 |
| 2025-03-14 | 955 | 968 | 953 | 958 | 9,200 | 958 |
| 2025-03-13 | 938 | 977 | 938 | 957 | 8,000 | 957 |
| 2025-03-12 | 930 | 959 | 930 | 953 | 8,300 | 953 |
| 2025-03-11 | 940 | 951 | 914 | 939 | 56,900 | 939 |
| 2025-03-10 | 962 | 984 | 957 | 958 | 14,300 | 958 |
| 2025-03-07 | 964 | 977 | 951 | 961 | 13,300 | 961 |
| 2025-03-06 | 987 | 987 | 970 | 974 | 17,100 | 974 |
| 2025-03-05 | 965 | 989 | 965 | 979 | 15,700 | 979 |
| 2025-03-04 | 965 | 984 | 961 | 972 | 30,500 | 972 |
| 2025-03-03 | 973 | 983 | 952 | 976 | 42,600 | 976 |
| 2025-02-28 | 965 | 973 | 936 | 953 | 77,100 | 953 |
| 2025-02-27 | 987 | 987 | 967 | 980 | 13,300 | 980 |
| 2025-02-26 | 982 | 985 | 968 | 973 | 27,500 | 973 |
| 2025-02-25 | 966 | 1,019 | 955 | 982 | 40,200 | 982 |
| 2025-02-21 | 1,010 | 1,010 | 976 | 981 | 30,900 | 981 |
| 2025-02-20 | 1,005 | 1,027 | 995 | 995 | 56,500 | 995 |
| 2025-02-19 | 967 | 1,034 | 952 | 1,029 | 124,800 | 1,029 |
| 2025-02-18 | 942 | 996 | 938 | 962 | 69,500 | 962 |
| 2025-02-17 | 932 | 943 | 907 | 936 | 57,800 | 936 |
| 2025-02-14 | 936 | 940 | 915 | 917 | 37,300 | 917 |
| 2025-02-13 | 992 | 1,000 | 940 | 940 | 69,100 | 940 |
| 2025-02-12 | 871 | 993 | 871 | 993 | 308,600 | 993 |
| 2025-02-10 | 879 | 892 | 870 | 886 | 50,300 | 886 |
| 2025-02-07 | 868 | 890 | 867 | 879 | 22,100 | 879 |
| 2025-02-06 | 852 | 890 | 852 | 874 | 77,800 | 874 |
| 2025-02-05 | 851 | 855 | 839 | 841 | 13,800 | 841 |
| 2025-02-04 | 847 | 872 | 835 | 854 | 38,600 | 854 |
| 2025-02-03 | 800 | 872 | 786 | 847 | 117,600 | 847 |
| 2025-01-31 | 800 | 809 | 783 | 797 | 37,400 | 797 |
| 2025-01-30 | 800 | 801 | 789 | 799 | 27,200 | 799 |
| 2025-01-29 | 816 | 817 | 798 | 804 | 50,800 | 804 |
| 2025-01-28 | 821 | 825 | 816 | 816 | 6,700 | 816 |
| 2025-01-27 | 835 | 835 | 812 | 828 | 25,900 | 828 |
| 2025-01-24 | 820 | 836 | 819 | 835 | 24,900 | 835 |
| 2025-01-23 | 837 | 842 | 822 | 823 | 21,800 | 823 |
| 2025-01-22 | 857 | 857 | 836 | 839 | 22,500 | 839 |
| 2025-01-21 | 851 | 859 | 845 | 849 | 12,100 | 849 |
| 2025-01-20 | 825 | 859 | 825 | 848 | 25,300 | 848 |
| 2025-01-17 | 836 | 836 | 812 | 823 | 40,000 | 823 |
| 2025-01-16 | 833 | 851 | 823 | 833 | 35,900 | 833 |
| 2025-01-15 | 882 | 894 | 828 | 830 | 65,100 | 830 |
| 2025-01-14 | 845 | 888 | 845 | 873 | 139,900 | 873 |
| 2025-01-10 | 823 | 838 | 812 | 815 | 16,000 | 815 |
| 2025-01-09 | 839 | 839 | 815 | 820 | 28,500 | 820 |
| 2025-01-08 | 853 | 855 | 836 | 854 | 33,800 | 854 |
| 2025-01-07 | 856 | 868 | 829 | 845 | 48,400 | 845 |
| 2025-01-06 | 818 | 848 | 813 | 843 | 56,300 | 843 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株