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
2024-06-2173874673173256,200732
2024-06-2073774372472784,500727
2024-06-1975976273674186,700741
2024-06-1873675973675298,300752
2024-06-1773374372773667,900736
2024-06-1470173369672885,200728
2024-06-1372272970270258,900702
2024-06-1272773371771746,900717
2024-06-1173174772673585,100735
2024-06-10694734694734130,900734
2024-06-0767868567468539,400685
2024-06-0668168967567859,300678
2024-06-05704705670674174,800674
2024-06-0469971669570978,000709
2024-06-0370470469170357,900703
2024-05-3168471168371188,200711
2024-05-30692697674684190,300684
2024-05-29726734701703133,100703
2024-05-28754761734736106,000736
2024-05-27755755732747105,900747
2024-05-24767774750750120,000750
2024-05-23776798771777102,900777
2024-05-22780785771777106,300777
2024-05-21809819782786116,500786
2024-05-20817820801809112,900809
2024-05-17810832807820114,200820
2024-05-16847862798810301,000810
2024-05-15834895831862750,300862
2024-05-141,0441,0591,0201,059175,9001,059
2024-05-131,0231,0501,0201,041109,0001,041
2024-05-101,0351,0351,0051,008103,6001,008
2024-05-091,0431,0441,0151,023156,4001,023
2024-05-081,0951,0951,0431,051259,5001,051
2024-05-071,0601,1051,0581,105145,9001,105
2024-05-021,0391,0481,0251,02537,1001,025
2024-05-011,0431,0431,0241,03145,8001,031
2024-04-301,0461,0521,0361,04424,3001,044
2024-04-261,0361,0411,0201,03132,4001,031
2024-04-251,0481,0551,0331,03350,4001,033
2024-04-241,0501,0611,0401,04867,6001,048
2024-04-231,0141,0561,0141,04780,9001,047
2024-04-229981,0189851,01477,0001,014
2024-04-191,0451,0479931,006127,8001,006
2024-04-181,0311,0661,0271,04950,3001,049
2024-04-171,0321,0491,0221,03334,2001,033
2024-04-161,0461,0461,0261,02958,0001,029
2024-04-151,0551,0701,0491,06039,8001,060
2024-04-121,0891,0981,0791,07944,8001,079
2024-04-111,0741,0911,0571,07145,8001,071
2024-04-101,0811,1061,0751,07565,2001,075
2024-04-091,0561,0771,0421,07066,4001,070
2024-04-081,0421,0561,0291,05659,8001,056
2024-04-051,0301,0531,0251,038146,2001,038
2024-04-041,0661,0671,0391,04662,3001,046
2024-04-031,0201,0681,0101,053106,9001,053
2024-04-021,0601,0651,0221,032212,2001,032
2024-04-011,1361,1361,0611,075153,0001,075
2024-03-291,1301,1311,1101,11592,7001,115
2024-03-281,1451,1601,1331,13341,0001,133
2024-03-271,1681,2001,1431,145115,3001,145
2024-03-261,1551,1851,1361,15986,6001,159
2024-03-251,1411,1581,1401,14051,3001,140
2024-03-221,1281,1401,1131,13549,8001,135
2024-03-211,1301,1551,1191,119109,9001,119
2024-03-191,1281,1401,1081,111113,1001,111
2024-03-181,1241,1421,1241,13657,1001,136
2024-03-151,1381,1491,1221,12370,2001,123
2024-03-141,1361,1661,1241,13886,5001,138
2024-03-131,2041,2041,1401,14582,7001,145
2024-03-121,1201,1821,1161,18287,8001,182
2024-03-111,1461,1611,1231,130170,6001,130
2024-03-081,1881,2041,1651,176172,6001,176
2024-03-071,2581,2601,1901,195380,7001,195
2024-03-061,2451,2681,2311,257103,3001,257
2024-03-051,2701,2801,2421,262170,4001,262
2024-03-041,3201,3201,2731,276162,8001,276
2024-03-011,3651,3741,3021,308213,0001,308
2024-02-291,3401,3621,3121,342240,7001,342
2024-02-281,3581,4151,3201,370770,0001,370
2024-02-271,2601,3071,2561,280158,2001,280
2024-02-261,2961,3231,2561,258197,2001,258
2024-02-221,3301,3681,2731,287246,5001,287
2024-02-211,3411,3421,2821,300158,9001,300
2024-02-201,2651,3381,2551,323272,3001,323
2024-02-191,2511,2681,2311,257180,0001,257
2024-02-161,2841,2891,2481,251265,4001,251
2024-02-151,2831,3081,2581,280190,6001,280
2024-02-141,2851,3141,2411,261313,8001,261
2024-02-131,2781,3451,2511,325512,6001,325
2024-02-091,3681,4181,3511,368345,9001,368
2024-02-081,3841,3901,3271,363192,8001,363
2024-02-071,3831,3971,3591,375159,2001,375
2024-02-061,4451,4501,3901,397195,8001,397
2024-02-051,4701,5031,4361,447216,0001,447
2024-02-021,4871,5241,4501,453304,4001,453
2024-02-011,4681,4861,4331,468176,7001,468
2024-01-311,4601,4901,4321,486234,5001,486
2024-01-301,4091,4891,4061,485370,4001,485
2024-01-291,3911,4471,3771,410256,0001,410
2024-01-261,3851,4261,3621,375203,1001,375
2024-01-251,3651,4351,3411,415234,1001,415
2024-01-241,3891,4051,3541,374183,6001,374
2024-01-231,4331,4611,3721,400491,3001,400
2024-01-221,3231,4111,2961,403393,7001,403
2024-01-191,2801,3231,2611,300286,3001,300
2024-01-181,2431,2641,2311,255145,5001,255
2024-01-171,2991,3111,2501,250181,7001,250
2024-01-161,3001,3081,2681,286220,9001,286
2024-01-151,2511,3101,2471,310333,1001,310
2024-01-121,2551,2621,2121,234215,5001,234
2024-01-111,2541,2641,2271,246267,1001,246
2024-01-101,2651,2791,2431,252235,0001,252
2024-01-091,3161,3391,2401,265490,8001,265
2024-01-051,3251,3341,2861,298266,7001,298
2024-01-041,2541,3591,2511,355250,1001,355

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