6862 ミナトホールディングス(株) 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
2022-08-1242843342742839,000428
2022-08-1042943142642825,300428
2022-08-094274314274297,500429
2022-08-084324324264278,800427
2022-08-0542643142543116,400431
2022-08-044264284254263,900426
2022-08-0342742742542510,600425
2022-08-024294294254253,100425
2022-08-0142642942342921,800429
2022-07-294264274234258,700425
2022-07-2842742942342812,200428
2022-07-274254294254266,000426
2022-07-2643043142643023,000430
2022-07-2542243342243018,700430
2022-07-2242842842342412,200424
2022-07-214214274204276,700427
2022-07-204224254204219,800421
2022-07-1942042041841919,000419
2022-07-154204224204217,000421
2022-07-1441942541942016,600420
2022-07-1342442442042011,500420
2022-07-1242242241942214,800422
2022-07-114214254214257,700425
2022-07-0842542541941913,700419
2022-07-0741942241642215,900422
2022-07-0642042041641815,400418
2022-07-0542042441942013,300420
2022-07-0442042441641830,300418
2022-07-0142642741741759,600417
2022-06-3043443642642626,500426
2022-06-2943243643043612,000436
2022-06-2843543843043222,700432
2022-06-2744044042943728,500437
2022-06-2442743542643517,700435
2022-06-2342943842843023,200430
2022-06-2243243442142924,000429
2022-06-2141943341943032,600430
2022-06-20425430416416127,000416
2022-06-1742943542743041,000430
2022-06-1644644944044223,100442
2022-06-1544845244044056,100440
2022-06-1443444543044062,000440
2022-06-1344845044044292,400442
2022-06-10464465452454105,700454
2022-06-09492494468468190,200468
2022-06-08491503491497107,900497
2022-06-07495502486497134,000497
2022-06-06500505483503245,100503
2022-06-03486500482500346,500500
2022-06-02464486463482356,200482
2022-06-01455462442456156,100456
2022-05-31457457442457212,600457
2022-05-30449451434443172,200443
2022-05-2741643341643354,500433
2022-05-264124154124149,000414
2022-05-2541541541141227,700412
2022-05-2442142141441529,000415
2022-05-2342142341742017,600420
2022-05-204204214194209,800420
2022-05-1941742241342247,700422
2022-05-1842442741442254,800422
2022-05-1742342441642326,300423
2022-05-1643043041942288,000422
2022-05-1343845043545050,300450
2022-05-1242943042643014,600430
2022-05-1142743242543221,100432
2022-05-1043443742643338,200433
2022-05-0944044043643616,700436
2022-05-064444444414417,500441
2022-05-024414464414448,800444
2022-04-2844244944044916,600449
2022-04-2743944643944624,300446
2022-04-2644544744344719,900447
2022-04-2544344543944320,300443
2022-04-2245245344845019,300450
2022-04-2145345845245215,400452
2022-04-2046346345345438,600454
2022-04-1945446245445869,000458
2022-04-1845545645245620,800456
2022-04-1545045544745518,000455
2022-04-1444545244445023,600450
2022-04-1344344844344812,100448
2022-04-1244044543944312,000443
2022-04-1145145144144133,200441
2022-04-0845245244745110,000451
2022-04-0745645644844835,500448
2022-04-0645745745045724,800457
2022-04-0545946245745731,200457
2022-04-0445546045546029,600460
2022-04-0145445944845931,900459
2022-03-3145245945145420,700454
2022-03-3045345645045224,800452
2022-03-2946446445646230,400462
2022-03-2846246646046130,500461
2022-03-2546546545946128,300461
2022-03-2445346645246052,200460
2022-03-2345546545446181,000461
2022-03-2245145544745425,900454
2022-03-1844645244645120,000451
2022-03-1744845244444424,600444
2022-03-1644844944444711,900447
2022-03-1543744843744811,600448
2022-03-1444344543643620,300436
2022-03-1143744243443614,300436
2022-03-1043544243243722,300437
2022-03-0942943542342726,600427
2022-03-0842743942542843,500428
2022-03-0743944042743357,300433
2022-03-0444844844044429,300444
2022-03-0345745744644721,500447
2022-03-0245445444245023,100450
2022-03-0145045745045331,200453
2022-02-2844545044245022,700450
2022-02-2544345144344745,400447
2022-02-2443844743643647,600436
2022-02-2244744943644375,800443
2022-02-2145045744645141,500451
2022-02-1844645844045547,500455
2022-02-1745145944945055,600450
2022-02-1644945144545137,300451
2022-02-1545145244144255,500442
2022-02-14442459437449109,400449
2022-02-1046446545746539,700465
2022-02-0944746144746020,600460
2022-02-0844745244544519,000445
2022-02-0745045044444722,400447
2022-02-0444445544445027,600450
2022-02-0345645745045124,100451
2022-02-0245346245346220,900462
2022-02-0145446044845227,800452
2022-01-3143845243845038,500450
2022-01-2844044243144236,800442
2022-01-2745145243243261,500432
2022-01-2644345244245133,200451
2022-01-2545245644244450,500444
2022-01-2444845944445927,000459
2022-01-2145745744845339,200453
2022-01-2045146244646130,500461
2022-01-1946046144945157,000451
2022-01-1846747045846845,100468
2022-01-1747547546646725,500467
2022-01-1447747946447756,200477
2022-01-1348248447647631,200476
2022-01-1247748547748241,100482
2022-01-1147247947147231,900472
2022-01-0747848346847648,100476
2022-01-0647948947647670,100476
2022-01-05497500481484107,200484
2022-01-04495509495501113,100501

分割・併合履歴 : [2017-09-27]1株→0.2株 [1990-03-27]1株→1.1株