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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
