9946 ミニストップ(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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1,543 | 1,544 | 1,536 | 1,544 | 18,000 | 1,544 |
| 2024-05-08 | 1,535 | 1,543 | 1,533 | 1,535 | 20,100 | 1,535 |
| 2024-05-07 | 1,544 | 1,544 | 1,532 | 1,534 | 16,100 | 1,534 |
| 2024-05-02 | 1,540 | 1,542 | 1,531 | 1,533 | 15,300 | 1,533 |
| 2024-05-01 | 1,545 | 1,551 | 1,535 | 1,535 | 31,200 | 1,535 |
| 2024-04-30 | 1,540 | 1,546 | 1,534 | 1,545 | 42,100 | 1,545 |
| 2024-04-26 | 1,520 | 1,532 | 1,518 | 1,532 | 29,900 | 1,532 |
| 2024-04-25 | 1,530 | 1,530 | 1,521 | 1,522 | 23,200 | 1,522 |
| 2024-04-24 | 1,529 | 1,529 | 1,519 | 1,524 | 26,700 | 1,524 |
| 2024-04-23 | 1,535 | 1,538 | 1,525 | 1,529 | 24,600 | 1,529 |
| 2024-04-22 | 1,520 | 1,536 | 1,518 | 1,531 | 56,200 | 1,531 |
| 2024-04-19 | 1,507 | 1,519 | 1,495 | 1,516 | 156,400 | 1,516 |
| 2024-04-18 | 1,501 | 1,508 | 1,498 | 1,498 | 42,300 | 1,498 |
| 2024-04-17 | 1,506 | 1,506 | 1,487 | 1,496 | 109,200 | 1,496 |
| 2024-04-16 | 1,523 | 1,523 | 1,502 | 1,502 | 68,300 | 1,502 |
| 2024-04-15 | 1,518 | 1,526 | 1,513 | 1,520 | 48,900 | 1,520 |
| 2024-04-12 | 1,540 | 1,543 | 1,522 | 1,523 | 65,600 | 1,523 |
| 2024-04-11 | 1,580 | 1,585 | 1,525 | 1,530 | 212,600 | 1,530 |
| 2024-04-10 | 1,537 | 1,540 | 1,533 | 1,540 | 53,900 | 1,540 |
| 2024-04-09 | 1,530 | 1,538 | 1,527 | 1,537 | 45,500 | 1,537 |
| 2024-04-08 | 1,523 | 1,530 | 1,522 | 1,528 | 32,400 | 1,528 |
| 2024-04-05 | 1,517 | 1,524 | 1,514 | 1,522 | 41,500 | 1,522 |
| 2024-04-04 | 1,524 | 1,524 | 1,514 | 1,521 | 36,200 | 1,521 |
| 2024-04-03 | 1,518 | 1,524 | 1,514 | 1,524 | 37,000 | 1,524 |
| 2024-04-02 | 1,521 | 1,521 | 1,510 | 1,516 | 39,900 | 1,516 |
| 2024-04-01 | 1,530 | 1,530 | 1,519 | 1,521 | 34,900 | 1,521 |
| 2024-03-29 | 1,518 | 1,525 | 1,516 | 1,525 | 34,300 | 1,525 |
| 2024-03-28 | 1,510 | 1,519 | 1,507 | 1,513 | 48,200 | 1,513 |
| 2024-03-27 | 1,501 | 1,509 | 1,498 | 1,506 | 59,600 | 1,506 |
| 2024-03-26 | 1,506 | 1,506 | 1,495 | 1,495 | 110,200 | 1,495 |
| 2024-03-25 | 1,520 | 1,521 | 1,502 | 1,502 | 104,300 | 1,502 |
| 2024-03-22 | 1,530 | 1,532 | 1,519 | 1,530 | 49,500 | 1,530 |
| 2024-03-21 | 1,538 | 1,544 | 1,527 | 1,527 | 52,100 | 1,527 |
| 2024-03-19 | 1,542 | 1,544 | 1,534 | 1,537 | 28,500 | 1,537 |
| 2024-03-18 | 1,540 | 1,542 | 1,532 | 1,539 | 22,900 | 1,539 |
| 2024-03-15 | 1,541 | 1,543 | 1,536 | 1,538 | 18,000 | 1,538 |
| 2024-03-14 | 1,527 | 1,545 | 1,527 | 1,541 | 29,800 | 1,541 |
| 2024-03-13 | 1,548 | 1,549 | 1,526 | 1,527 | 33,900 | 1,527 |
| 2024-03-12 | 1,542 | 1,542 | 1,528 | 1,540 | 43,400 | 1,540 |
| 2024-03-11 | 1,549 | 1,549 | 1,531 | 1,538 | 48,000 | 1,538 |
| 2024-03-08 | 1,543 | 1,555 | 1,536 | 1,548 | 74,400 | 1,548 |
| 2024-03-07 | 1,538 | 1,545 | 1,533 | 1,535 | 36,300 | 1,535 |
| 2024-03-06 | 1,528 | 1,543 | 1,527 | 1,535 | 42,300 | 1,535 |
| 2024-03-05 | 1,537 | 1,540 | 1,523 | 1,530 | 58,400 | 1,530 |
| 2024-03-04 | 1,547 | 1,554 | 1,536 | 1,546 | 98,800 | 1,546 |
| 2024-03-01 | 1,557 | 1,561 | 1,545 | 1,545 | 74,800 | 1,545 |
| 2024-02-29 | 1,572 | 1,575 | 1,547 | 1,567 | 96,600 | 1,567 |
| 2024-02-28 | 1,594 | 1,604 | 1,568 | 1,574 | 330,200 | 1,574 |
| 2024-02-27 | 1,645 | 1,648 | 1,630 | 1,630 | 547,500 | 1,630 |
| 2024-02-26 | 1,641 | 1,650 | 1,635 | 1,645 | 168,800 | 1,645 |
| 2024-02-22 | 1,635 | 1,637 | 1,627 | 1,634 | 105,100 | 1,634 |
| 2024-02-21 | 1,631 | 1,632 | 1,618 | 1,631 | 65,000 | 1,631 |
| 2024-02-20 | 1,630 | 1,642 | 1,630 | 1,631 | 64,400 | 1,631 |
| 2024-02-19 | 1,606 | 1,634 | 1,605 | 1,630 | 74,200 | 1,630 |
| 2024-02-16 | 1,600 | 1,605 | 1,597 | 1,597 | 57,900 | 1,597 |
| 2024-02-15 | 1,600 | 1,606 | 1,592 | 1,592 | 50,600 | 1,592 |
| 2024-02-14 | 1,608 | 1,620 | 1,591 | 1,600 | 111,300 | 1,600 |
| 2024-02-13 | 1,615 | 1,628 | 1,606 | 1,624 | 89,100 | 1,624 |
| 2024-02-09 | 1,598 | 1,620 | 1,589 | 1,597 | 101,300 | 1,597 |
| 2024-02-08 | 1,581 | 1,627 | 1,581 | 1,598 | 284,000 | 1,598 |
| 2024-02-07 | 1,570 | 1,619 | 1,569 | 1,613 | 400,500 | 1,613 |
| 2024-02-06 | 1,532 | 1,540 | 1,526 | 1,537 | 126,600 | 1,537 |
| 2024-02-05 | 1,532 | 1,540 | 1,530 | 1,530 | 75,800 | 1,530 |
| 2024-02-02 | 1,531 | 1,532 | 1,524 | 1,529 | 52,700 | 1,529 |
| 2024-02-01 | 1,521 | 1,529 | 1,517 | 1,525 | 118,700 | 1,525 |
| 2024-01-31 | 1,527 | 1,527 | 1,518 | 1,521 | 95,000 | 1,521 |
| 2024-01-30 | 1,520 | 1,527 | 1,513 | 1,517 | 117,800 | 1,517 |
| 2024-01-29 | 1,534 | 1,534 | 1,516 | 1,518 | 172,600 | 1,518 |
| 2024-01-26 | 1,537 | 1,537 | 1,523 | 1,524 | 143,100 | 1,524 |
| 2024-01-25 | 1,538 | 1,539 | 1,531 | 1,535 | 89,800 | 1,535 |
| 2024-01-24 | 1,539 | 1,542 | 1,530 | 1,533 | 86,000 | 1,533 |
| 2024-01-23 | 1,548 | 1,549 | 1,539 | 1,539 | 83,500 | 1,539 |
| 2024-01-22 | 1,550 | 1,550 | 1,543 | 1,543 | 112,900 | 1,543 |
| 2024-01-19 | 1,545 | 1,548 | 1,537 | 1,545 | 93,000 | 1,545 |
| 2024-01-18 | 1,543 | 1,544 | 1,533 | 1,538 | 73,100 | 1,538 |
| 2024-01-17 | 1,543 | 1,554 | 1,537 | 1,538 | 79,100 | 1,538 |
| 2024-01-16 | 1,562 | 1,562 | 1,534 | 1,539 | 112,100 | 1,539 |
| 2024-01-15 | 1,538 | 1,553 | 1,538 | 1,546 | 104,900 | 1,546 |
| 2024-01-12 | 1,561 | 1,565 | 1,537 | 1,537 | 117,400 | 1,537 |
| 2024-01-11 | 1,563 | 1,573 | 1,553 | 1,569 | 81,600 | 1,569 |
| 2024-01-10 | 1,572 | 1,578 | 1,565 | 1,571 | 77,000 | 1,571 |
| 2024-01-09 | 1,541 | 1,567 | 1,541 | 1,565 | 112,300 | 1,565 |
| 2024-01-05 | 1,530 | 1,538 | 1,530 | 1,533 | 56,900 | 1,533 |
| 2024-01-04 | 1,527 | 1,534 | 1,521 | 1,530 | 70,600 | 1,530 |
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
