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
2023-12-29	1,361	1,396	1,351	1,374	206,800	1,374
2023-12-28	1,369	1,400	1,348	1,383	237,400	1,383
2023-12-27	1,415	1,472	1,361	1,375	793,700	1,375
2023-12-26	1,305	1,395	1,293	1,385	526,900	1,385
2023-12-25	1,222	1,317	1,208	1,305	465,700	1,305
2023-12-22	1,350	1,358	1,236	1,236	546,900	1,236
2023-12-21	1,340	1,348	1,307	1,331	248,200	1,331
2023-12-20	1,410	1,416	1,345	1,363	416,400	1,363
2023-12-19	1,349	1,437	1,326	1,410	499,000	1,410
2023-12-18	1,285	1,403	1,276	1,369	534,500	1,369
2023-12-15	1,309	1,354	1,282	1,292	334,500	1,292
2023-12-14	1,399	1,428	1,301	1,308	438,100	1,308
2023-12-13	1,380	1,441	1,363	1,380	434,800	1,380
2023-12-12	1,514	1,514	1,388	1,390	560,300	1,390
2023-12-11	1,449	1,491	1,411	1,456	794,700	1,456
2023-12-08	1,399	1,416	1,320	1,359	778,500	1,359
2023-12-07	1,498	1,565	1,418	1,445	1,109,300	1,445
2023-12-06	1,385	1,534	1,345	1,513	1,415,100	1,513
2023-12-05	1,365	1,378	1,306	1,336	424,300	1,336
2023-12-04	1,243	1,354	1,242	1,354	576,800	1,354
2023-12-01	1,254	1,270	1,223	1,254	283,600	1,254
2023-11-30	1,221	1,301	1,177	1,254	814,000	1,254
2023-11-29	1,230	1,288	1,210	1,249	796,000	1,249
2023-11-28	1,367	1,419	1,290	1,290	935,300	1,290
2023-11-27	1,350	1,394	1,293	1,380	1,469,300	1,380
2023-11-24	1,375	1,471	1,331	1,410	3,284,700	1,410
2023-11-22	1,167	1,282	1,165	1,244	718,000	1,244
2023-11-21	1,193	1,222	1,166	1,197	687,200	1,197
2023-11-20	1,167	1,227	1,142	1,176	2,046,200	1,176
2023-11-17	945	1,080	935	1,080	1,008,300	1,080
2023-11-16	970	976	928	930	287,400	930
2023-11-15	1,023	1,023	941	954	524,000	954
2023-11-14	971	1,053	942	979	1,995,300	979
2023-11-13	922	922	922	922	70,300	922
2023-11-10	776	780	756	772	137,300	772
2023-11-09	791	791	766	783	129,100	783
2023-11-08	807	821	787	793	97,700	793
2023-11-07	801	811	792	797	70,100	797
2023-11-06	837	837	804	805	110,400	805
2023-11-02	815	821	803	807	89,400	807
2023-11-01	801	804	780	781	88,700	781
2023-10-31	791	794	753	771	202,700	771
2023-10-30	809	822	790	796	152,600	796
2023-10-27	799	821	799	820	116,300	820
2023-10-26	830	835	797	807	267,100	807
2023-10-25	837	870	831	837	297,900	837
2023-10-24	810	844	801	837	245,100	837
2023-10-23	812	838	807	812	360,100	812
2023-10-20	769	783	756	782	88,800	782
2023-10-19	784	792	760	771	121,300	771
2023-10-18	774	799	768	799	67,200	799
2023-10-17	790	790	761	773	61,800	773
2023-10-16	783	793	769	771	105,100	771
2023-10-13	820	823	791	805	151,700	805
2023-10-12	836	851	821	835	260,100	835
2023-10-11	804	835	802	828	229,300	828
2023-10-10	737	780	737	780	97,200	780
2023-10-06	736	738	716	727	74,900	727
2023-10-05	727	746	727	734	71,900	734
2023-10-04	727	744	720	723	122,200	723
2023-10-03	758	764	737	742	83,500	742
2023-10-02	751	786	749	758	148,800	758
2023-09-29	727	761	727	744	122,300	744
2023-09-28	727	732	717	723	26,900	723
2023-09-27	715	733	712	730	41,700	730
2023-09-26	727	730	718	721	48,700	721
2023-09-25	720	730	716	730	41,800	730
2023-09-22	693	721	693	717	67,900	717
2023-09-21	702	710	689	698	91,200	698
2023-09-20	733	735	708	709	55,000	709
2023-09-19	720	739	718	728	72,000	728
2023-09-15	740	747	722	723	96,400	723
2023-09-14	705	735	705	732	126,000	732
2023-09-13	704	719	694	699	135,300	699
2023-09-12	713	725	706	708	98,700	708
2023-09-11	735	748	706	717	171,300	717
2023-09-08	739	744	730	738	73,500	738
2023-09-07	756	778	743	746	195,000	746
2023-09-06	763	769	746	750	124,900	750
2023-09-05	743	766	733	763	168,800	763
2023-09-04	770	774	733	736	252,000	736
2023-09-01	750	788	746	777	451,600	777
2023-08-31	713	756	713	749	458,800	749
2023-08-30	666	730	665	722	1,016,500	722
2023-08-29	637	645	634	636	86,900	636
2023-08-28	650	650	631	632	60,700	632
2023-08-25	628	646	625	637	89,900	637
2023-08-24	652	663	630	630	191,500	630
2023-08-23	605	647	604	642	302,300	642
2023-08-22	605	605	591	595	52,200	595
2023-08-21	586	605	585	597	90,700	597
2023-08-18	598	604	586	589	105,400	589
2023-08-17	599	600	581	594	115,700	594
2023-08-16	601	620	592	599	216,700	599
2023-08-15	568	605	565	593	693,700	593
2023-08-14	539	544	527	528	173,300	528
2023-08-10	533	540	528	539	73,300	539
2023-08-09	533	540	533	538	33,500	538
2023-08-08	544	546	535	539	62,100	539
2023-08-07	541	552	531	552	98,100	552
2023-08-04	555	555	542	544	56,100	544
2023-08-03	561	563	553	553	91,100	553
2023-08-02	564	571	558	567	93,500	567
2023-08-01	559	566	557	563	23,800	563
2023-07-31	564	565	557	558	61,600	558
2023-07-28	566	568	556	564	134,900	564
2023-07-27	573	578	567	568	79,400	568
2023-07-26	588	591	567	577	395,600	577
2023-07-25	560	560	556	558	20,500	558
2023-07-24	550	560	547	557	60,900	557
2023-07-21	549	549	543	546	84,000	546
2023-07-20	559	559	549	554	53,600	554
2023-07-19	565	567	552	559	106,200	559
2023-07-18	561	564	551	564	72,300	564
2023-07-14	570	571	556	563	53,500	563
2023-07-13	556	569	551	569	41,200	569
2023-07-12	559	559	548	556	123,300	556
2023-07-11	559	566	557	558	43,500	558
2023-07-10	567	567	554	556	134,200	556
2023-07-07	565	570	560	565	110,400	565
2023-07-06	584	584	571	572	153,900	572
2023-07-05	594	595	588	590	69,300	590
2023-07-04	598	602	591	597	64,000	597
2023-07-03	598	604	592	598	79,200	598
2023-06-30	600	600	590	595	73,600	595
2023-06-29	611	617	599	601	91,200	601
2023-06-28	604	613	598	607	89,500	607
2023-06-27	610	610	592	596	201,400	596
2023-06-26	619	626	612	614	101,700	614
2023-06-23	624	632	607	618	212,700	618
2023-06-22	614	632	614	622	147,200	622
2023-06-21	609	622	607	613	115,000	613
2023-06-20	610	618	601	611	169,700	611
2023-06-19	619	621	600	602	140,200	602
2023-06-16	615	629	612	619	93,100	619
2023-06-15	619	624	612	615	81,400	615
2023-06-14	635	636	613	616	118,200	616
2023-06-13	627	640	625	632	122,900	632
2023-06-12	612	633	609	623	147,400	623
2023-06-09	600	609	597	604	49,800	604
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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30