6862 ミナトホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 861 | 861 | 815 | 839 | 87,400 | 839 |
| 2024-11-20 | 852 | 875 | 850 | 865 | 40,600 | 865 |
| 2024-11-19 | 850 | 870 | 849 | 852 | 27,000 | 852 |
| 2024-11-18 | 849 | 872 | 841 | 843 | 30,800 | 843 |
| 2024-11-15 | 855 | 865 | 830 | 849 | 47,800 | 849 |
| 2024-11-14 | 893 | 939 | 820 | 853 | 158,100 | 853 |
| 2024-11-13 | 786 | 930 | 786 | 911 | 642,200 | 911 |
| 2024-11-12 | 736 | 795 | 736 | 795 | 115,800 | 795 |
| 2024-11-11 | 709 | 709 | 685 | 697 | 29,800 | 697 |
| 2024-11-08 | 714 | 714 | 701 | 703 | 11,700 | 703 |
| 2024-11-07 | 715 | 725 | 700 | 709 | 29,500 | 709 |
| 2024-11-06 | 714 | 721 | 706 | 711 | 26,900 | 711 |
| 2024-11-05 | 711 | 721 | 703 | 714 | 15,600 | 714 |
| 2024-11-01 | 724 | 724 | 713 | 718 | 13,400 | 718 |
| 2024-10-31 | 732 | 741 | 728 | 739 | 22,300 | 739 |
| 2024-10-30 | 740 | 745 | 730 | 731 | 15,600 | 731 |
| 2024-10-29 | 727 | 740 | 721 | 730 | 16,900 | 730 |
| 2024-10-28 | 697 | 738 | 697 | 729 | 37,400 | 729 |
| 2024-10-25 | 718 | 721 | 694 | 698 | 37,600 | 698 |
| 2024-10-24 | 717 | 727 | 705 | 719 | 22,400 | 719 |
| 2024-10-23 | 755 | 755 | 725 | 728 | 42,800 | 728 |
| 2024-10-22 | 775 | 782 | 755 | 756 | 29,900 | 756 |
| 2024-10-21 | 753 | 774 | 753 | 771 | 11,200 | 771 |
| 2024-10-18 | 761 | 771 | 757 | 758 | 23,900 | 758 |
| 2024-10-17 | 767 | 775 | 759 | 760 | 16,000 | 760 |
| 2024-10-16 | 763 | 773 | 758 | 768 | 23,100 | 768 |
| 2024-10-15 | 751 | 774 | 751 | 766 | 30,500 | 766 |
| 2024-10-11 | 750 | 768 | 747 | 747 | 14,900 | 747 |
| 2024-10-10 | 760 | 768 | 750 | 754 | 30,000 | 754 |
| 2024-10-09 | 757 | 772 | 742 | 765 | 36,700 | 765 |
| 2024-10-08 | 762 | 789 | 758 | 759 | 59,200 | 759 |
| 2024-10-07 | 814 | 818 | 757 | 766 | 134,300 | 766 |
| 2024-10-04 | 814 | 814 | 780 | 800 | 165,000 | 800 |
| 2024-10-03 | 761 | 819 | 759 | 814 | 175,800 | 814 |
| 2024-10-02 | 775 | 777 | 746 | 746 | 113,300 | 746 |
| 2024-10-01 | 722 | 788 | 721 | 778 | 200,900 | 778 |
| 2024-09-30 | 666 | 738 | 666 | 715 | 199,400 | 715 |
| 2024-09-27 | 665 | 686 | 665 | 686 | 64,100 | 686 |
| 2024-09-26 | 659 | 665 | 648 | 656 | 35,200 | 656 |
| 2024-09-25 | 651 | 659 | 639 | 655 | 52,100 | 655 |
| 2024-09-24 | 634 | 666 | 633 | 661 | 138,300 | 661 |
| 2024-09-20 | 622 | 631 | 615 | 618 | 34,200 | 618 |
| 2024-09-19 | 598 | 624 | 598 | 621 | 70,200 | 621 |
| 2024-09-18 | 590 | 595 | 588 | 588 | 35,900 | 588 |
| 2024-09-17 | 581 | 591 | 576 | 586 | 40,600 | 586 |
| 2024-09-13 | 591 | 606 | 579 | 582 | 64,900 | 582 |
| 2024-09-12 | 580 | 600 | 580 | 591 | 66,200 | 591 |
| 2024-09-11 | 594 | 594 | 563 | 570 | 87,100 | 570 |
| 2024-09-10 | 594 | 604 | 587 | 604 | 63,300 | 604 |
| 2024-09-09 | 578 | 599 | 565 | 590 | 43,700 | 590 |
| 2024-09-06 | 617 | 617 | 601 | 605 | 44,400 | 605 |
| 2024-09-05 | 611 | 632 | 607 | 620 | 61,700 | 620 |
| 2024-09-04 | 640 | 646 | 619 | 621 | 119,900 | 621 |
| 2024-09-03 | 645 | 694 | 641 | 668 | 152,800 | 668 |
| 2024-09-02 | 647 | 647 | 631 | 645 | 30,400 | 645 |
| 2024-08-30 | 618 | 639 | 611 | 638 | 40,200 | 638 |
| 2024-08-29 | 615 | 619 | 607 | 618 | 17,200 | 618 |
| 2024-08-28 | 630 | 630 | 618 | 619 | 27,400 | 619 |
| 2024-08-27 | 629 | 640 | 620 | 628 | 41,300 | 628 |
| 2024-08-26 | 615 | 639 | 612 | 638 | 101,300 | 638 |
| 2024-08-23 | 604 | 615 | 593 | 615 | 33,000 | 615 |
| 2024-08-22 | 596 | 604 | 592 | 604 | 30,900 | 604 |
| 2024-08-21 | 615 | 615 | 594 | 600 | 50,800 | 600 |
| 2024-08-20 | 609 | 618 | 605 | 616 | 52,900 | 616 |
| 2024-08-19 | 603 | 620 | 601 | 606 | 46,600 | 606 |
| 2024-08-16 | 604 | 614 | 599 | 607 | 61,600 | 607 |
| 2024-08-15 | 584 | 608 | 577 | 596 | 82,700 | 596 |
| 2024-08-14 | 585 | 592 | 575 | 584 | 123,700 | 584 |
| 2024-08-13 | 575 | 597 | 560 | 575 | 276,600 | 575 |
| 2024-08-09 | 603 | 637 | 593 | 618 | 133,900 | 618 |
| 2024-08-08 | 586 | 597 | 571 | 579 | 162,200 | 579 |
| 2024-08-07 | 563 | 602 | 561 | 600 | 221,500 | 600 |
| 2024-08-06 | 553 | 600 | 553 | 573 | 158,500 | 573 |
| 2024-08-05 | 573 | 597 | 523 | 523 | 206,900 | 523 |
| 2024-08-02 | 670 | 670 | 622 | 623 | 168,600 | 623 |
| 2024-08-01 | 734 | 735 | 689 | 702 | 93,100 | 702 |
| 2024-07-31 | 727 | 732 | 712 | 727 | 47,400 | 727 |
| 2024-07-30 | 730 | 743 | 725 | 733 | 60,200 | 733 |
| 2024-07-29 | 718 | 746 | 716 | 743 | 76,100 | 743 |
| 2024-07-26 | 715 | 721 | 710 | 715 | 52,800 | 715 |
| 2024-07-25 | 725 | 725 | 703 | 705 | 51,100 | 705 |
| 2024-07-24 | 753 | 754 | 730 | 731 | 56,900 | 731 |
| 2024-07-23 | 750 | 765 | 747 | 755 | 30,400 | 755 |
| 2024-07-22 | 777 | 777 | 746 | 751 | 53,300 | 751 |
| 2024-07-19 | 764 | 771 | 759 | 763 | 42,800 | 763 |
| 2024-07-18 | 765 | 771 | 758 | 766 | 38,600 | 766 |
| 2024-07-17 | 777 | 784 | 771 | 772 | 56,000 | 772 |
| 2024-07-16 | 792 | 793 | 770 | 780 | 55,200 | 780 |
| 2024-07-12 | 761 | 786 | 761 | 786 | 48,900 | 786 |
| 2024-07-11 | 764 | 770 | 752 | 770 | 59,100 | 770 |
| 2024-07-10 | 767 | 767 | 746 | 755 | 41,400 | 755 |
| 2024-07-09 | 758 | 772 | 756 | 760 | 52,400 | 760 |
| 2024-07-08 | 761 | 764 | 756 | 756 | 27,900 | 756 |
| 2024-07-05 | 757 | 764 | 746 | 759 | 42,100 | 759 |
| 2024-07-04 | 737 | 772 | 737 | 760 | 135,400 | 760 |
| 2024-07-03 | 737 | 744 | 736 | 740 | 31,700 | 740 |
| 2024-07-02 | 747 | 748 | 735 | 735 | 61,000 | 735 |
| 2024-07-01 | 751 | 758 | 738 | 750 | 118,800 | 750 |
| 2024-06-28 | 721 | 760 | 721 | 740 | 98,100 | 740 |
| 2024-06-27 | 727 | 732 | 715 | 720 | 59,300 | 720 |
| 2024-06-26 | 718 | 730 | 714 | 727 | 58,700 | 727 |
| 2024-06-25 | 719 | 722 | 707 | 719 | 58,500 | 719 |
| 2024-06-24 | 717 | 721 | 711 | 716 | 112,000 | 716 |
| 2024-06-21 | 738 | 746 | 731 | 732 | 56,200 | 732 |
| 2024-06-20 | 737 | 743 | 724 | 727 | 84,500 | 727 |
| 2024-06-19 | 759 | 762 | 736 | 741 | 86,700 | 741 |
| 2024-06-18 | 736 | 759 | 736 | 752 | 98,300 | 752 |
| 2024-06-17 | 733 | 743 | 727 | 736 | 67,900 | 736 |
| 2024-06-14 | 701 | 733 | 696 | 728 | 85,200 | 728 |
| 2024-06-13 | 722 | 729 | 702 | 702 | 58,900 | 702 |
| 2024-06-12 | 727 | 733 | 717 | 717 | 46,900 | 717 |
| 2024-06-11 | 731 | 747 | 726 | 735 | 85,100 | 735 |
| 2024-06-10 | 694 | 734 | 694 | 734 | 130,900 | 734 |
| 2024-06-07 | 678 | 685 | 674 | 685 | 39,400 | 685 |
| 2024-06-06 | 681 | 689 | 675 | 678 | 59,300 | 678 |
| 2024-06-05 | 704 | 705 | 670 | 674 | 174,800 | 674 |
| 2024-06-04 | 699 | 716 | 695 | 709 | 78,000 | 709 |
| 2024-06-03 | 704 | 704 | 691 | 703 | 57,900 | 703 |
| 2024-05-31 | 684 | 711 | 683 | 711 | 88,200 | 711 |
| 2024-05-30 | 692 | 697 | 674 | 684 | 190,300 | 684 |
| 2024-05-29 | 726 | 734 | 701 | 703 | 133,100 | 703 |
| 2024-05-28 | 754 | 761 | 734 | 736 | 106,000 | 736 |
| 2024-05-27 | 755 | 755 | 732 | 747 | 105,900 | 747 |
| 2024-05-24 | 767 | 774 | 750 | 750 | 120,000 | 750 |
| 2024-05-23 | 776 | 798 | 771 | 777 | 102,900 | 777 |
| 2024-05-22 | 780 | 785 | 771 | 777 | 106,300 | 777 |
| 2024-05-21 | 809 | 819 | 782 | 786 | 116,500 | 786 |
| 2024-05-20 | 817 | 820 | 801 | 809 | 112,900 | 809 |
| 2024-05-17 | 810 | 832 | 807 | 820 | 114,200 | 820 |
| 2024-05-16 | 847 | 862 | 798 | 810 | 301,000 | 810 |
| 2024-05-15 | 834 | 895 | 831 | 862 | 750,300 | 862 |
| 2024-05-14 | 1,044 | 1,059 | 1,020 | 1,059 | 175,900 | 1,059 |
| 2024-05-13 | 1,023 | 1,050 | 1,020 | 1,041 | 109,000 | 1,041 |
| 2024-05-10 | 1,035 | 1,035 | 1,005 | 1,008 | 103,600 | 1,008 |
| 2024-05-09 | 1,043 | 1,044 | 1,015 | 1,023 | 156,400 | 1,023 |
| 2024-05-08 | 1,095 | 1,095 | 1,043 | 1,051 | 259,500 | 1,051 |
| 2024-05-07 | 1,060 | 1,105 | 1,058 | 1,105 | 145,900 | 1,105 |
| 2024-05-02 | 1,039 | 1,048 | 1,025 | 1,025 | 37,100 | 1,025 |
| 2024-05-01 | 1,043 | 1,043 | 1,024 | 1,031 | 45,800 | 1,031 |
| 2024-04-30 | 1,046 | 1,052 | 1,036 | 1,044 | 24,300 | 1,044 |
| 2024-04-26 | 1,036 | 1,041 | 1,020 | 1,031 | 32,400 | 1,031 |
| 2024-04-25 | 1,048 | 1,055 | 1,033 | 1,033 | 50,400 | 1,033 |
| 2024-04-24 | 1,050 | 1,061 | 1,040 | 1,048 | 67,600 | 1,048 |
| 2024-04-23 | 1,014 | 1,056 | 1,014 | 1,047 | 80,900 | 1,047 |
| 2024-04-22 | 998 | 1,018 | 985 | 1,014 | 77,000 | 1,014 |
| 2024-04-19 | 1,045 | 1,047 | 993 | 1,006 | 127,800 | 1,006 |
| 2024-04-18 | 1,031 | 1,066 | 1,027 | 1,049 | 50,300 | 1,049 |
| 2024-04-17 | 1,032 | 1,049 | 1,022 | 1,033 | 34,200 | 1,033 |
| 2024-04-16 | 1,046 | 1,046 | 1,026 | 1,029 | 58,000 | 1,029 |
| 2024-04-15 | 1,055 | 1,070 | 1,049 | 1,060 | 39,800 | 1,060 |
| 2024-04-12 | 1,089 | 1,098 | 1,079 | 1,079 | 44,800 | 1,079 |
| 2024-04-11 | 1,074 | 1,091 | 1,057 | 1,071 | 45,800 | 1,071 |
| 2024-04-10 | 1,081 | 1,106 | 1,075 | 1,075 | 65,200 | 1,075 |
| 2024-04-09 | 1,056 | 1,077 | 1,042 | 1,070 | 66,400 | 1,070 |
| 2024-04-08 | 1,042 | 1,056 | 1,029 | 1,056 | 59,800 | 1,056 |
| 2024-04-05 | 1,030 | 1,053 | 1,025 | 1,038 | 146,200 | 1,038 |
| 2024-04-04 | 1,066 | 1,067 | 1,039 | 1,046 | 62,300 | 1,046 |
| 2024-04-03 | 1,020 | 1,068 | 1,010 | 1,053 | 106,900 | 1,053 |
| 2024-04-02 | 1,060 | 1,065 | 1,022 | 1,032 | 212,200 | 1,032 |
| 2024-04-01 | 1,136 | 1,136 | 1,061 | 1,075 | 153,000 | 1,075 |
| 2024-03-29 | 1,130 | 1,131 | 1,110 | 1,115 | 92,700 | 1,115 |
| 2024-03-28 | 1,145 | 1,160 | 1,133 | 1,133 | 41,000 | 1,133 |
| 2024-03-27 | 1,168 | 1,200 | 1,143 | 1,145 | 115,300 | 1,145 |
| 2024-03-26 | 1,155 | 1,185 | 1,136 | 1,159 | 86,600 | 1,159 |
| 2024-03-25 | 1,141 | 1,158 | 1,140 | 1,140 | 51,300 | 1,140 |
| 2024-03-22 | 1,128 | 1,140 | 1,113 | 1,135 | 49,800 | 1,135 |
| 2024-03-21 | 1,130 | 1,155 | 1,119 | 1,119 | 109,900 | 1,119 |
| 2024-03-19 | 1,128 | 1,140 | 1,108 | 1,111 | 113,100 | 1,111 |
| 2024-03-18 | 1,124 | 1,142 | 1,124 | 1,136 | 57,100 | 1,136 |
| 2024-03-15 | 1,138 | 1,149 | 1,122 | 1,123 | 70,200 | 1,123 |
| 2024-03-14 | 1,136 | 1,166 | 1,124 | 1,138 | 86,500 | 1,138 |
| 2024-03-13 | 1,204 | 1,204 | 1,140 | 1,145 | 82,700 | 1,145 |
| 2024-03-12 | 1,120 | 1,182 | 1,116 | 1,182 | 87,800 | 1,182 |
| 2024-03-11 | 1,146 | 1,161 | 1,123 | 1,130 | 170,600 | 1,130 |
| 2024-03-08 | 1,188 | 1,204 | 1,165 | 1,176 | 172,600 | 1,176 |
| 2024-03-07 | 1,258 | 1,260 | 1,190 | 1,195 | 380,700 | 1,195 |
| 2024-03-06 | 1,245 | 1,268 | 1,231 | 1,257 | 103,300 | 1,257 |
| 2024-03-05 | 1,270 | 1,280 | 1,242 | 1,262 | 170,400 | 1,262 |
| 2024-03-04 | 1,320 | 1,320 | 1,273 | 1,276 | 162,800 | 1,276 |
| 2024-03-01 | 1,365 | 1,374 | 1,302 | 1,308 | 213,000 | 1,308 |
| 2024-02-29 | 1,340 | 1,362 | 1,312 | 1,342 | 240,700 | 1,342 |
| 2024-02-28 | 1,358 | 1,415 | 1,320 | 1,370 | 770,000 | 1,370 |
| 2024-02-27 | 1,260 | 1,307 | 1,256 | 1,280 | 158,200 | 1,280 |
| 2024-02-26 | 1,296 | 1,323 | 1,256 | 1,258 | 197,200 | 1,258 |
| 2024-02-22 | 1,330 | 1,368 | 1,273 | 1,287 | 246,500 | 1,287 |
| 2024-02-21 | 1,341 | 1,342 | 1,282 | 1,300 | 158,900 | 1,300 |
| 2024-02-20 | 1,265 | 1,338 | 1,255 | 1,323 | 272,300 | 1,323 |
| 2024-02-19 | 1,251 | 1,268 | 1,231 | 1,257 | 180,000 | 1,257 |
| 2024-02-16 | 1,284 | 1,289 | 1,248 | 1,251 | 265,400 | 1,251 |
| 2024-02-15 | 1,283 | 1,308 | 1,258 | 1,280 | 190,600 | 1,280 |
| 2024-02-14 | 1,285 | 1,314 | 1,241 | 1,261 | 313,800 | 1,261 |
| 2024-02-13 | 1,278 | 1,345 | 1,251 | 1,325 | 512,600 | 1,325 |
| 2024-02-09 | 1,368 | 1,418 | 1,351 | 1,368 | 345,900 | 1,368 |
| 2024-02-08 | 1,384 | 1,390 | 1,327 | 1,363 | 192,800 | 1,363 |
| 2024-02-07 | 1,383 | 1,397 | 1,359 | 1,375 | 159,200 | 1,375 |
| 2024-02-06 | 1,445 | 1,450 | 1,390 | 1,397 | 195,800 | 1,397 |
| 2024-02-05 | 1,470 | 1,503 | 1,436 | 1,447 | 216,000 | 1,447 |
| 2024-02-02 | 1,487 | 1,524 | 1,450 | 1,453 | 304,400 | 1,453 |
| 2024-02-01 | 1,468 | 1,486 | 1,433 | 1,468 | 176,700 | 1,468 |
| 2024-01-31 | 1,460 | 1,490 | 1,432 | 1,486 | 234,500 | 1,486 |
| 2024-01-30 | 1,409 | 1,489 | 1,406 | 1,485 | 370,400 | 1,485 |
| 2024-01-29 | 1,391 | 1,447 | 1,377 | 1,410 | 256,000 | 1,410 |
| 2024-01-26 | 1,385 | 1,426 | 1,362 | 1,375 | 203,100 | 1,375 |
| 2024-01-25 | 1,365 | 1,435 | 1,341 | 1,415 | 234,100 | 1,415 |
| 2024-01-24 | 1,389 | 1,405 | 1,354 | 1,374 | 183,600 | 1,374 |
| 2024-01-23 | 1,433 | 1,461 | 1,372 | 1,400 | 491,300 | 1,400 |
| 2024-01-22 | 1,323 | 1,411 | 1,296 | 1,403 | 393,700 | 1,403 |
| 2024-01-19 | 1,280 | 1,323 | 1,261 | 1,300 | 286,300 | 1,300 |
| 2024-01-18 | 1,243 | 1,264 | 1,231 | 1,255 | 145,500 | 1,255 |
| 2024-01-17 | 1,299 | 1,311 | 1,250 | 1,250 | 181,700 | 1,250 |
| 2024-01-16 | 1,300 | 1,308 | 1,268 | 1,286 | 220,900 | 1,286 |
| 2024-01-15 | 1,251 | 1,310 | 1,247 | 1,310 | 333,100 | 1,310 |
| 2024-01-12 | 1,255 | 1,262 | 1,212 | 1,234 | 215,500 | 1,234 |
| 2024-01-11 | 1,254 | 1,264 | 1,227 | 1,246 | 267,100 | 1,246 |
| 2024-01-10 | 1,265 | 1,279 | 1,243 | 1,252 | 235,000 | 1,252 |
| 2024-01-09 | 1,316 | 1,339 | 1,240 | 1,265 | 490,800 | 1,265 |
| 2024-01-05 | 1,325 | 1,334 | 1,286 | 1,298 | 266,700 | 1,298 |
| 2024-01-04 | 1,254 | 1,359 | 1,251 | 1,355 | 250,100 | 1,355 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株
