9946 ミニストップ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,730 | 1,735 | 1,694 | 1,718 | 60,900 | 1,718 |
| 2025-04-03 | 1,709 | 1,741 | 1,701 | 1,736 | 51,300 | 1,736 |
| 2025-04-02 | 1,780 | 1,780 | 1,743 | 1,749 | 37,600 | 1,749 |
| 2025-04-01 | 1,844 | 1,844 | 1,781 | 1,782 | 48,400 | 1,782 |
| 2025-03-31 | 1,845 | 1,850 | 1,811 | 1,817 | 49,000 | 1,817 |
| 2025-03-28 | 1,850 | 1,853 | 1,830 | 1,850 | 41,900 | 1,850 |
| 2025-03-27 | 1,845 | 1,859 | 1,836 | 1,850 | 55,900 | 1,850 |
| 2025-03-26 | 1,821 | 1,852 | 1,812 | 1,844 | 56,800 | 1,844 |
| 2025-03-25 | 1,820 | 1,830 | 1,801 | 1,821 | 42,400 | 1,821 |
| 2025-03-24 | 1,810 | 1,823 | 1,797 | 1,817 | 49,500 | 1,817 |
| 2025-03-21 | 1,815 | 1,840 | 1,806 | 1,821 | 42,500 | 1,821 |
| 2025-03-19 | 1,826 | 1,855 | 1,823 | 1,823 | 56,100 | 1,823 |
| 2025-03-18 | 1,820 | 1,837 | 1,815 | 1,828 | 37,900 | 1,828 |
| 2025-03-17 | 1,820 | 1,838 | 1,815 | 1,835 | 52,400 | 1,835 |
| 2025-03-14 | 1,822 | 1,854 | 1,810 | 1,828 | 81,600 | 1,828 |
| 2025-03-13 | 1,841 | 1,842 | 1,813 | 1,834 | 64,500 | 1,834 |
| 2025-03-12 | 1,787 | 1,845 | 1,785 | 1,842 | 99,200 | 1,842 |
| 2025-03-11 | 1,784 | 1,811 | 1,782 | 1,793 | 75,700 | 1,793 |
| 2025-03-10 | 1,778 | 1,810 | 1,773 | 1,802 | 100,700 | 1,802 |
| 2025-03-07 | 1,751 | 1,789 | 1,747 | 1,779 | 91,100 | 1,779 |
| 2025-03-06 | 1,713 | 1,762 | 1,709 | 1,762 | 165,500 | 1,762 |
| 2025-03-05 | 1,705 | 1,718 | 1,697 | 1,713 | 81,100 | 1,713 |
| 2025-03-04 | 1,685 | 1,701 | 1,681 | 1,696 | 77,200 | 1,696 |
| 2025-03-03 | 1,660 | 1,687 | 1,657 | 1,684 | 98,900 | 1,684 |
| 2025-02-28 | 1,675 | 1,682 | 1,651 | 1,651 | 79,600 | 1,651 |
| 2025-02-27 | 1,695 | 1,695 | 1,670 | 1,689 | 249,800 | 1,689 |
| 2025-02-26 | 1,730 | 1,745 | 1,724 | 1,739 | 381,700 | 1,739 |
| 2025-02-25 | 1,716 | 1,727 | 1,714 | 1,724 | 109,900 | 1,724 |
| 2025-02-21 | 1,702 | 1,717 | 1,700 | 1,712 | 59,400 | 1,712 |
| 2025-02-20 | 1,720 | 1,720 | 1,702 | 1,706 | 58,700 | 1,706 |
| 2025-02-19 | 1,722 | 1,722 | 1,715 | 1,720 | 29,000 | 1,720 |
| 2025-02-18 | 1,719 | 1,720 | 1,708 | 1,716 | 41,500 | 1,716 |
| 2025-02-17 | 1,724 | 1,733 | 1,718 | 1,718 | 95,200 | 1,718 |
| 2025-02-14 | 1,729 | 1,732 | 1,721 | 1,728 | 30,800 | 1,728 |
| 2025-02-13 | 1,715 | 1,726 | 1,713 | 1,725 | 36,300 | 1,725 |
| 2025-02-12 | 1,707 | 1,713 | 1,702 | 1,712 | 37,600 | 1,712 |
| 2025-02-10 | 1,695 | 1,701 | 1,694 | 1,697 | 76,400 | 1,697 |
| 2025-02-07 | 1,698 | 1,705 | 1,693 | 1,701 | 43,300 | 1,701 |
| 2025-02-06 | 1,705 | 1,712 | 1,695 | 1,698 | 57,900 | 1,698 |
| 2025-02-05 | 1,712 | 1,728 | 1,706 | 1,710 | 35,100 | 1,710 |
| 2025-02-04 | 1,743 | 1,746 | 1,706 | 1,708 | 88,800 | 1,708 |
| 2025-02-03 | 1,730 | 1,740 | 1,720 | 1,740 | 48,400 | 1,740 |
| 2025-01-31 | 1,720 | 1,729 | 1,716 | 1,726 | 35,200 | 1,726 |
| 2025-01-30 | 1,700 | 1,716 | 1,698 | 1,716 | 42,000 | 1,716 |
| 2025-01-29 | 1,700 | 1,703 | 1,692 | 1,699 | 29,800 | 1,699 |
| 2025-01-28 | 1,683 | 1,700 | 1,683 | 1,700 | 50,200 | 1,700 |
| 2025-01-27 | 1,664 | 1,683 | 1,664 | 1,683 | 80,800 | 1,683 |
| 2025-01-24 | 1,673 | 1,674 | 1,657 | 1,657 | 132,800 | 1,657 |
| 2025-01-23 | 1,671 | 1,674 | 1,665 | 1,668 | 68,100 | 1,668 |
| 2025-01-22 | 1,674 | 1,682 | 1,667 | 1,673 | 52,900 | 1,673 |
| 2025-01-21 | 1,651 | 1,675 | 1,651 | 1,675 | 69,600 | 1,675 |
| 2025-01-20 | 1,644 | 1,661 | 1,638 | 1,652 | 102,100 | 1,652 |
| 2025-01-17 | 1,645 | 1,651 | 1,635 | 1,644 | 105,500 | 1,644 |
| 2025-01-16 | 1,646 | 1,659 | 1,645 | 1,652 | 86,300 | 1,652 |
| 2025-01-15 | 1,613 | 1,659 | 1,613 | 1,657 | 146,900 | 1,657 |
| 2025-01-14 | 1,649 | 1,649 | 1,599 | 1,614 | 281,300 | 1,614 |
| 2025-01-10 | 1,673 | 1,681 | 1,663 | 1,678 | 65,900 | 1,678 |
| 2025-01-09 | 1,660 | 1,670 | 1,656 | 1,662 | 57,900 | 1,662 |
| 2025-01-08 | 1,672 | 1,672 | 1,658 | 1,658 | 62,500 | 1,658 |
| 2025-01-07 | 1,679 | 1,679 | 1,663 | 1,669 | 74,500 | 1,669 |
| 2025-01-06 | 1,700 | 1,702 | 1,666 | 1,666 | 123,900 | 1,666 |
分割・併合履歴 ： [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1995-02-23]1株→1.1株 [1994-02-23]1株→1.1株