6862 ミナトホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	616	617	595	598	175,500	598
2023-06-07	631	633	602	611	195,300	611
2023-06-06	619	639	616	631	158,400	631
2023-06-05	622	629	614	619	145,600	619
2023-06-02	626	626	610	612	225,000	612
2023-06-01	650	653	622	622	295,700	622
2023-05-31	673	673	657	660	180,800	660
2023-05-30	663	693	658	679	267,600	679
2023-05-29	673	699	657	672	457,100	672
2023-05-26	656	680	641	653	588,500	653
2023-05-25	594	650	594	646	614,400	646
2023-05-24	585	601	576	589	222,000	589
2023-05-23	560	591	560	584	272,700	584
2023-05-22	589	619	555	565	725,800	565
2023-05-19	598	604	591	599	151,200	599
2023-05-18	599	607	594	598	145,400	598
2023-05-17	598	604	596	599	76,400	599
2023-05-16	581	605	577	595	278,300	595
2023-05-15	553	582	551	582	227,000	582
2023-05-12	562	567	551	552	120,600	552
2023-05-11	564	574	560	560	65,700	560
2023-05-10	567	568	559	563	58,800	563
2023-05-09	557	578	555	570	237,900	570
2023-05-08	541	545	535	535	58,500	535
2023-05-02	535	540	530	540	44,300	540
2023-05-01	527	536	526	532	78,600	532
2023-04-28	523	525	514	525	49,500	525
2023-04-27	510	522	510	519	36,800	519
2023-04-26	515	516	508	511	89,900	511
2023-04-25	530	531	514	521	116,800	521
2023-04-24	535	535	523	526	75,800	526
2023-04-21	554	554	527	530	209,900	530
2023-04-20	563	566	551	554	88,000	554
2023-04-19	574	574	562	563	63,500	563
2023-04-18	584	584	572	575	73,600	575
2023-04-17	573	590	573	582	127,100	582
2023-04-14	565	580	565	575	90,400	575
2023-04-13	589	589	564	566	125,600	566
2023-04-12	580	592	572	591	114,200	591
2023-04-11	583	586	574	579	83,500	579
2023-04-10	559	580	559	578	128,900	578
2023-04-07	553	561	546	561	90,600	561
2023-04-06	557	562	543	557	63,000	557
2023-04-05	560	565	551	553	59,300	553
2023-04-04	570	570	553	568	62,200	568
2023-04-03	555	576	554	565	138,800	565
2023-03-31	563	568	547	548	75,700	548
2023-03-30	547	565	547	562	98,600	562
2023-03-29	549	552	540	552	70,600	552
2023-03-28	555	559	547	549	88,300	549
2023-03-27	583	597	565	565	134,000	565
2023-03-24	565	614	563	588	473,200	588
2023-03-23	538	562	538	562	167,300	562
2023-03-22	526	542	525	538	68,900	538
2023-03-20	529	535	517	518	76,500	518
2023-03-17	527	536	525	530	82,800	530
2023-03-16	513	530	508	525	100,900	525
2023-03-15	526	527	513	523	151,800	523
2023-03-14	554	554	511	512	263,500	512
2023-03-13	555	569	545	564	259,600	564
2023-03-10	532	570	531	559	539,000	559
2023-03-09	528	532	521	525	76,900	525
2023-03-08	523	528	520	526	67,100	526
2023-03-07	539	539	522	522	116,100	522
2023-03-06	539	543	530	539	113,700	539
2023-03-03	529	542	524	540	211,400	540
2023-03-02	525	536	519	521	144,200	521
2023-03-01	527	538	520	528	143,800	528
2023-02-28	506	527	506	527	158,100	527
2023-02-27	518	518	499	500	233,300	500
2023-02-24	521	537	516	518	237,700	518
2023-02-22	540	554	529	532	176,000	532
2023-02-21	529	547	529	545	210,000	545
2023-02-20	525	532	515	532	133,300	532
2023-02-17	536	542	523	525	131,800	525
2023-02-16	521	536	516	535	203,900	535
2023-02-15	512	526	510	516	185,000	516
2023-02-14	533	546	515	516	445,200	516
2023-02-13	567	574	539	544	927,000	544
2023-02-10	544	557	525	537	543,000	537
2023-02-09	541	552	531	536	548,800	536
2023-02-08	540	575	536	557	1,787,400	557
2023-02-07	529	549	513	520	1,325,700	520
2023-02-06	496	550	494	509	5,861,800	509
2023-02-03	513	519	476	481	1,232,300	481
2023-02-02	528	530	492	499	1,133,900	499
2023-02-01	538	554	505	518	2,339,000	518
2023-01-31	556	581	524	532	4,525,100	532
2023-01-30	510	623	503	594	16,428,300	594
2023-01-27	499	523	489	523	1,250,400	523
2023-01-26	440	445	437	443	28,800	443
2023-01-25	440	440	433	433	18,700	433
2023-01-24	433	441	433	440	20,900	440
2023-01-23	427	435	427	432	13,700	432
2023-01-20	425	427	424	424	15,600	424
2023-01-19	420	428	420	425	11,100	425
2023-01-18	423	426	421	421	12,100	421
2023-01-17	419	426	419	421	8,300	421
2023-01-16	421	423	418	418	13,200	418
2023-01-13	423	426	422	426	8,900	426
2023-01-12	429	429	422	423	16,000	423
2023-01-11	419	427	419	427	16,700	427
2023-01-10	418	421	415	416	10,600	416
2023-01-06	414	419	414	414	20,300	414
2023-01-05	410	418	410	414	15,200	414
2023-01-04	414	416	411	411	8,500	411

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