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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 2,041 | 2,052 | 2,027 | 2,039 | 54,400 | 2,039 |
| 2025-11-13 | 2,040 | 2,048 | 2,035 | 2,044 | 25,900 | 2,044 |
| 2025-11-12 | 2,018 | 2,047 | 2,015 | 2,028 | 45,100 | 2,028 |
| 2025-11-11 | 2,020 | 2,031 | 2,008 | 2,021 | 43,900 | 2,021 |
| 2025-11-10 | 2,000 | 2,015 | 1,991 | 2,015 | 62,500 | 2,015 |
| 2025-11-07 | 1,970 | 1,993 | 1,963 | 1,993 | 32,300 | 1,993 |
| 2025-11-06 | 1,976 | 1,976 | 1,960 | 1,970 | 53,800 | 1,970 |
| 2025-11-05 | 1,964 | 1,979 | 1,959 | 1,976 | 55,800 | 1,976 |
| 2025-11-04 | 1,971 | 1,977 | 1,960 | 1,962 | 89,800 | 1,962 |
| 2025-10-31 | 1,985 | 1,989 | 1,969 | 1,978 | 96,400 | 1,978 |
| 2025-10-30 | 1,975 | 1,992 | 1,970 | 1,985 | 218,200 | 1,985 |
| 2025-10-29 | 2,002 | 2,008 | 1,977 | 1,981 | 93,600 | 1,981 |
| 2025-10-28 | 2,018 | 2,022 | 2,006 | 2,006 | 48,900 | 2,006 |
| 2025-10-27 | 2,025 | 2,041 | 2,015 | 2,041 | 39,200 | 2,041 |
| 2025-10-24 | 2,048 | 2,053 | 2,008 | 2,011 | 54,400 | 2,011 |
| 2025-10-23 | 2,060 | 2,067 | 2,040 | 2,041 | 35,100 | 2,041 |
| 2025-10-22 | 2,035 | 2,073 | 2,031 | 2,063 | 60,600 | 2,063 |
| 2025-10-21 | 2,026 | 2,039 | 2,020 | 2,027 | 36,500 | 2,027 |
| 2025-10-20 | 2,010 | 2,034 | 2,010 | 2,026 | 44,400 | 2,026 |
| 2025-10-17 | 2,006 | 2,022 | 2,001 | 2,009 | 42,300 | 2,009 |
| 2025-10-16 | 2,009 | 2,017 | 2,002 | 2,003 | 44,400 | 2,003 |
| 2025-10-15 | 2,044 | 2,061 | 2,002 | 2,015 | 75,900 | 2,015 |
| 2025-10-14 | 2,059 | 2,092 | 2,034 | 2,044 | 118,100 | 2,044 |
| 2025-10-10 | 2,077 | 2,105 | 2,057 | 2,099 | 153,100 | 2,099 |
| 2025-10-09 | 2,100 | 2,140 | 2,054 | 2,117 | 514,000 | 2,117 |
| 2025-10-08 | 1,974 | 1,981 | 1,955 | 1,956 | 141,900 | 1,956 |
| 2025-10-07 | 1,996 | 1,998 | 1,966 | 1,974 | 69,000 | 1,974 |
| 2025-10-06 | 1,991 | 1,995 | 1,976 | 1,986 | 81,300 | 1,986 |
| 2025-10-03 | 1,975 | 1,990 | 1,964 | 1,970 | 66,400 | 1,970 |
| 2025-10-02 | 1,996 | 2,002 | 1,972 | 1,981 | 92,500 | 1,981 |
| 2025-10-01 | 2,002 | 2,010 | 1,987 | 1,998 | 75,400 | 1,998 |
| 2025-09-30 | 2,006 | 2,015 | 2,002 | 2,002 | 43,500 | 2,002 |
| 2025-09-29 | 2,068 | 2,068 | 2,006 | 2,006 | 64,600 | 2,006 |
| 2025-09-26 | 2,051 | 2,068 | 2,050 | 2,068 | 100,800 | 2,068 |
| 2025-09-25 | 2,036 | 2,053 | 2,031 | 2,051 | 65,400 | 2,051 |
| 2025-09-24 | 2,012 | 2,039 | 2,005 | 2,034 | 64,700 | 2,034 |
| 2025-09-22 | 2,000 | 2,016 | 1,998 | 2,012 | 53,600 | 2,012 |
| 2025-09-19 | 2,015 | 2,025 | 2,000 | 2,004 | 70,800 | 2,004 |
| 2025-09-18 | 2,025 | 2,033 | 2,015 | 2,015 | 35,000 | 2,015 |
| 2025-09-17 | 2,009 | 2,031 | 2,005 | 2,025 | 45,300 | 2,025 |
| 2025-09-16 | 2,027 | 2,030 | 2,002 | 2,017 | 48,600 | 2,017 |
| 2025-09-12 | 2,035 | 2,035 | 2,020 | 2,027 | 66,700 | 2,027 |
| 2025-09-11 | 2,004 | 2,028 | 2,003 | 2,028 | 80,200 | 2,028 |
| 2025-09-10 | 2,010 | 2,017 | 2,001 | 2,002 | 41,100 | 2,002 |
| 2025-09-09 | 2,004 | 2,014 | 2,003 | 2,003 | 56,900 | 2,003 |
| 2025-09-08 | 1,980 | 2,004 | 1,977 | 1,999 | 74,200 | 1,999 |
| 2025-09-05 | 1,974 | 1,984 | 1,964 | 1,976 | 63,900 | 1,976 |
| 2025-09-04 | 1,981 | 1,984 | 1,959 | 1,981 | 70,700 | 1,981 |
| 2025-09-03 | 1,968 | 1,980 | 1,962 | 1,966 | 91,900 | 1,966 |
| 2025-09-02 | 1,949 | 1,980 | 1,940 | 1,965 | 147,300 | 1,965 |
| 2025-09-01 | 1,989 | 2,014 | 1,973 | 1,973 | 110,100 | 1,973 |
| 2025-08-29 | 2,006 | 2,009 | 1,984 | 1,998 | 98,700 | 1,998 |
| 2025-08-28 | 2,021 | 2,029 | 2,012 | 2,013 | 304,700 | 2,013 |
| 2025-08-27 | 2,058 | 2,068 | 2,057 | 2,061 | 315,500 | 2,061 |
| 2025-08-26 | 2,055 | 2,062 | 2,053 | 2,056 | 103,000 | 2,056 |
| 2025-08-25 | 2,056 | 2,063 | 2,053 | 2,055 | 97,800 | 2,055 |
| 2025-08-22 | 2,047 | 2,069 | 2,046 | 2,056 | 61,100 | 2,056 |
| 2025-08-21 | 2,070 | 2,080 | 2,044 | 2,057 | 91,100 | 2,057 |
| 2025-08-20 | 2,070 | 2,080 | 2,060 | 2,063 | 126,000 | 2,063 |
| 2025-08-19 | 1,988 | 2,061 | 1,988 | 2,052 | 337,400 | 2,052 |
| 2025-08-18 | 2,037 | 2,046 | 2,030 | 2,030 | 119,900 | 2,030 |
| 2025-08-15 | 2,026 | 2,058 | 1,988 | 2,037 | 207,300 | 2,037 |
| 2025-08-14 | 2,040 | 2,043 | 2,026 | 2,026 | 115,700 | 2,026 |
| 2025-08-13 | 2,060 | 2,062 | 2,050 | 2,050 | 93,800 | 2,050 |
| 2025-08-12 | 2,098 | 2,098 | 2,057 | 2,063 | 133,300 | 2,063 |
| 2025-08-08 | 2,076 | 2,098 | 2,060 | 2,091 | 65,500 | 2,091 |
| 2025-08-07 | 2,074 | 2,087 | 2,070 | 2,076 | 55,100 | 2,076 |
| 2025-08-06 | 2,055 | 2,069 | 2,049 | 2,062 | 44,900 | 2,062 |
| 2025-08-05 | 2,080 | 2,093 | 2,050 | 2,050 | 62,700 | 2,050 |
| 2025-08-04 | 2,036 | 2,066 | 2,034 | 2,060 | 87,100 | 2,060 |
| 2025-08-01 | 2,010 | 2,048 | 2,010 | 2,041 | 55,500 | 2,041 |
| 2025-07-31 | 2,035 | 2,038 | 2,010 | 2,010 | 58,000 | 2,010 |
| 2025-07-30 | 2,033 | 2,054 | 2,025 | 2,025 | 58,400 | 2,025 |
| 2025-07-29 | 2,037 | 2,043 | 2,022 | 2,028 | 61,100 | 2,028 |
| 2025-07-28 | 2,079 | 2,095 | 2,037 | 2,044 | 97,900 | 2,044 |
| 2025-07-25 | 2,094 | 2,097 | 2,063 | 2,076 | 69,100 | 2,076 |
| 2025-07-24 | 2,049 | 2,087 | 2,042 | 2,087 | 139,100 | 2,087 |
| 2025-07-23 | 2,060 | 2,063 | 2,025 | 2,046 | 123,300 | 2,046 |
| 2025-07-22 | 2,010 | 2,036 | 2,006 | 2,033 | 104,700 | 2,033 |
| 2025-07-18 | 2,028 | 2,030 | 2,003 | 2,010 | 115,000 | 2,010 |
| 2025-07-17 | 1,980 | 2,021 | 1,977 | 2,015 | 132,600 | 2,015 |
| 2025-07-16 | 1,935 | 1,997 | 1,935 | 1,997 | 117,600 | 1,997 |
| 2025-07-15 | 1,975 | 1,976 | 1,933 | 1,955 | 109,400 | 1,955 |
| 2025-07-14 | 1,906 | 1,960 | 1,906 | 1,942 | 120,400 | 1,942 |
| 2025-07-11 | 1,899 | 1,940 | 1,885 | 1,940 | 152,300 | 1,940 |
| 2025-07-10 | 1,887 | 1,915 | 1,865 | 1,885 | 192,900 | 1,885 |
| 2025-07-09 | 1,850 | 1,865 | 1,846 | 1,847 | 79,100 | 1,847 |
| 2025-07-08 | 1,848 | 1,849 | 1,832 | 1,843 | 53,200 | 1,843 |
| 2025-07-07 | 1,829 | 1,842 | 1,826 | 1,830 | 51,400 | 1,830 |
| 2025-07-04 | 1,834 | 1,834 | 1,823 | 1,825 | 49,100 | 1,825 |
| 2025-07-03 | 1,830 | 1,840 | 1,818 | 1,826 | 75,400 | 1,826 |
| 2025-07-02 | 1,817 | 1,834 | 1,817 | 1,830 | 49,700 | 1,830 |
| 2025-07-01 | 1,821 | 1,833 | 1,817 | 1,827 | 47,100 | 1,827 |
| 2025-06-30 | 1,846 | 1,847 | 1,825 | 1,826 | 61,700 | 1,826 |
| 2025-06-27 | 1,860 | 1,863 | 1,834 | 1,844 | 54,300 | 1,844 |
| 2025-06-26 | 1,836 | 1,852 | 1,834 | 1,849 | 51,700 | 1,849 |
| 2025-06-25 | 1,852 | 1,852 | 1,829 | 1,835 | 35,800 | 1,835 |
| 2025-06-24 | 1,886 | 1,886 | 1,851 | 1,852 | 33,700 | 1,852 |
| 2025-06-23 | 1,866 | 1,900 | 1,861 | 1,874 | 61,700 | 1,874 |
| 2025-06-20 | 1,848 | 1,868 | 1,838 | 1,866 | 77,700 | 1,866 |
| 2025-06-19 | 1,834 | 1,864 | 1,834 | 1,850 | 41,500 | 1,850 |
| 2025-06-18 | 1,825 | 1,842 | 1,825 | 1,834 | 30,600 | 1,834 |
| 2025-06-17 | 1,824 | 1,826 | 1,808 | 1,817 | 28,400 | 1,817 |
| 2025-06-16 | 1,804 | 1,822 | 1,804 | 1,818 | 31,300 | 1,818 |
| 2025-06-13 | 1,811 | 1,811 | 1,800 | 1,804 | 43,000 | 1,804 |
| 2025-06-12 | 1,814 | 1,817 | 1,808 | 1,812 | 20,500 | 1,812 |
| 2025-06-11 | 1,812 | 1,817 | 1,810 | 1,810 | 22,700 | 1,810 |
| 2025-06-10 | 1,824 | 1,824 | 1,810 | 1,812 | 31,100 | 1,812 |
| 2025-06-09 | 1,838 | 1,840 | 1,816 | 1,816 | 33,400 | 1,816 |
| 2025-06-06 | 1,820 | 1,843 | 1,820 | 1,835 | 33,400 | 1,835 |
| 2025-06-05 | 1,816 | 1,827 | 1,813 | 1,814 | 29,500 | 1,814 |
| 2025-06-04 | 1,814 | 1,828 | 1,813 | 1,816 | 25,300 | 1,816 |
| 2025-06-03 | 1,817 | 1,821 | 1,812 | 1,814 | 28,700 | 1,814 |
| 2025-06-02 | 1,821 | 1,825 | 1,810 | 1,817 | 31,200 | 1,817 |
| 2025-05-30 | 1,813 | 1,827 | 1,809 | 1,821 | 36,800 | 1,821 |
| 2025-05-29 | 1,821 | 1,823 | 1,811 | 1,820 | 35,500 | 1,820 |
| 2025-05-28 | 1,829 | 1,830 | 1,811 | 1,815 | 26,500 | 1,815 |
| 2025-05-27 | 1,824 | 1,829 | 1,814 | 1,821 | 14,400 | 1,821 |
| 2025-05-26 | 1,823 | 1,834 | 1,816 | 1,826 | 28,700 | 1,826 |
| 2025-05-23 | 1,818 | 1,823 | 1,805 | 1,817 | 25,600 | 1,817 |
| 2025-05-22 | 1,815 | 1,822 | 1,803 | 1,804 | 17,000 | 1,804 |
| 2025-05-21 | 1,802 | 1,819 | 1,800 | 1,815 | 28,700 | 1,815 |
| 2025-05-20 | 1,826 | 1,829 | 1,797 | 1,802 | 49,400 | 1,802 |
| 2025-05-19 | 1,833 | 1,843 | 1,825 | 1,830 | 35,800 | 1,830 |
| 2025-05-16 | 1,802 | 1,841 | 1,797 | 1,836 | 41,900 | 1,836 |
| 2025-05-15 | 1,820 | 1,825 | 1,799 | 1,802 | 43,500 | 1,802 |
| 2025-05-14 | 1,846 | 1,846 | 1,811 | 1,823 | 32,400 | 1,823 |
| 2025-05-13 | 1,870 | 1,870 | 1,850 | 1,850 | 26,800 | 1,850 |
| 2025-05-12 | 1,867 | 1,885 | 1,852 | 1,863 | 35,100 | 1,863 |
| 2025-05-09 | 1,850 | 1,865 | 1,845 | 1,861 | 39,000 | 1,861 |
| 2025-05-08 | 1,840 | 1,849 | 1,821 | 1,845 | 41,500 | 1,845 |
| 2025-05-07 | 1,840 | 1,860 | 1,831 | 1,844 | 27,400 | 1,844 |
| 2025-05-02 | 1,829 | 1,862 | 1,819 | 1,842 | 70,200 | 1,842 |
| 2025-05-01 | 1,830 | 1,844 | 1,824 | 1,829 | 27,800 | 1,829 |
| 2025-04-30 | 1,829 | 1,832 | 1,818 | 1,830 | 21,800 | 1,830 |
| 2025-04-28 | 1,824 | 1,843 | 1,820 | 1,829 | 38,600 | 1,829 |
| 2025-04-25 | 1,851 | 1,862 | 1,824 | 1,833 | 35,900 | 1,833 |
| 2025-04-24 | 1,914 | 1,919 | 1,861 | 1,866 | 44,100 | 1,866 |
| 2025-04-23 | 1,895 | 1,925 | 1,890 | 1,921 | 64,800 | 1,921 |
| 2025-04-22 | 1,870 | 1,897 | 1,870 | 1,894 | 44,800 | 1,894 |
| 2025-04-21 | 1,840 | 1,868 | 1,840 | 1,865 | 51,000 | 1,865 |
| 2025-04-18 | 1,800 | 1,842 | 1,800 | 1,835 | 51,000 | 1,835 |
| 2025-04-17 | 1,777 | 1,809 | 1,770 | 1,800 | 34,300 | 1,800 |
| 2025-04-16 | 1,787 | 1,789 | 1,769 | 1,777 | 17,600 | 1,777 |
| 2025-04-15 | 1,815 | 1,815 | 1,774 | 1,780 | 32,100 | 1,780 |
| 2025-04-14 | 1,801 | 1,817 | 1,767 | 1,797 | 59,600 | 1,797 |
| 2025-04-11 | 1,736 | 1,806 | 1,721 | 1,800 | 107,700 | 1,800 |
| 2025-04-10 | 1,750 | 1,750 | 1,709 | 1,740 | 64,300 | 1,740 |
| 2025-04-09 | 1,677 | 1,697 | 1,663 | 1,675 | 103,500 | 1,675 |
| 2025-04-08 | 1,712 | 1,757 | 1,693 | 1,747 | 64,800 | 1,747 |
| 2025-04-07 | 1,660 | 1,708 | 1,636 | 1,672 | 100,600 | 1,672 |
| 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