9946 ミニストップ(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	1,533	1,533	1,522	1,530	49,800	1,530
2023-12-28	1,513	1,530	1,512	1,530	52,200	1,530
2023-12-27	1,510	1,515	1,506	1,515	40,500	1,515
2023-12-26	1,511	1,512	1,503	1,507	37,000	1,507
2023-12-25	1,503	1,511	1,499	1,509	42,000	1,509
2023-12-22	1,490	1,507	1,490	1,503	43,300	1,503
2023-12-21	1,501	1,503	1,490	1,496	45,300	1,496
2023-12-20	1,499	1,508	1,499	1,500	44,800	1,500
2023-12-19	1,501	1,503	1,494	1,499	43,500	1,499
2023-12-18	1,491	1,497	1,479	1,497	58,600	1,497
2023-12-15	1,506	1,506	1,495	1,497	60,100	1,497
2023-12-14	1,511	1,516	1,501	1,513	39,000	1,513
2023-12-13	1,526	1,526	1,511	1,516	40,600	1,516
2023-12-12	1,523	1,532	1,523	1,526	24,000	1,526
2023-12-11	1,520	1,527	1,516	1,527	27,700	1,527
2023-12-08	1,535	1,535	1,513	1,514	39,600	1,514
2023-12-07	1,516	1,534	1,516	1,532	52,400	1,532
2023-12-06	1,518	1,526	1,515	1,520	36,000	1,520
2023-12-05	1,509	1,518	1,509	1,515	26,400	1,515
2023-12-04	1,508	1,518	1,504	1,518	26,300	1,518
2023-12-01	1,512	1,516	1,499	1,506	61,600	1,506
2023-11-30	1,540	1,540	1,511	1,512	67,400	1,512
2023-11-29	1,550	1,553	1,539	1,544	34,700	1,544
2023-11-28	1,537	1,558	1,537	1,554	66,200	1,554
2023-11-27	1,533	1,538	1,530	1,533	36,000	1,533
2023-11-24	1,526	1,537	1,525	1,533	41,700	1,533
2023-11-22	1,523	1,531	1,523	1,525	22,800	1,525
2023-11-21	1,528	1,537	1,518	1,524	39,800	1,524
2023-11-20	1,530	1,530	1,523	1,524	28,700	1,524
2023-11-17	1,520	1,529	1,516	1,529	32,000	1,529
2023-11-16	1,526	1,530	1,520	1,520	24,700	1,520
2023-11-15	1,534	1,536	1,518	1,529	43,600	1,529
2023-11-14	1,523	1,535	1,523	1,535	45,600	1,535
2023-11-13	1,527	1,530	1,520	1,520	30,300	1,520
2023-11-10	1,516	1,527	1,508	1,527	38,600	1,527
2023-11-09	1,525	1,529	1,505	1,511	45,000	1,511
2023-11-08	1,516	1,532	1,513	1,532	51,700	1,532
2023-11-07	1,515	1,533	1,512	1,524	60,500	1,524
2023-11-06	1,521	1,523	1,508	1,511	49,300	1,511
2023-11-02	1,525	1,525	1,510	1,521	30,000	1,521
2023-11-01	1,532	1,537	1,520	1,526	53,800	1,526
2023-10-31	1,497	1,529	1,494	1,528	83,600	1,528
2023-10-30	1,500	1,500	1,489	1,497	34,500	1,497
2023-10-27	1,495	1,515	1,495	1,504	88,800	1,504
2023-10-26	1,489	1,502	1,485	1,491	70,200	1,491
2023-10-25	1,485	1,490	1,478	1,484	38,800	1,484
2023-10-24	1,470	1,479	1,466	1,478	50,500	1,478
2023-10-23	1,487	1,489	1,479	1,479	41,800	1,479
2023-10-20	1,486	1,494	1,483	1,487	59,800	1,487
2023-10-19	1,477	1,490	1,475	1,486	98,900	1,486
2023-10-18	1,479	1,480	1,465	1,480	40,500	1,480
2023-10-17	1,468	1,480	1,468	1,479	44,700	1,479
2023-10-16	1,483	1,489	1,471	1,473	61,000	1,473
2023-10-13	1,471	1,492	1,467	1,483	93,900	1,483
2023-10-12	1,469	1,494	1,461	1,478	170,300	1,478
2023-10-11	1,457	1,463	1,452	1,454	51,000	1,454
2023-10-10	1,464	1,467	1,460	1,464	45,800	1,464
2023-10-06	1,455	1,466	1,455	1,461	45,300	1,461
2023-10-05	1,440	1,455	1,440	1,454	40,300	1,454
2023-10-04	1,448	1,448	1,435	1,437	95,500	1,437
2023-10-03	1,459	1,461	1,447	1,449	53,300	1,449
2023-10-02	1,460	1,466	1,451	1,451	53,200	1,451
2023-09-29	1,464	1,470	1,460	1,466	44,400	1,466
2023-09-28	1,460	1,468	1,460	1,466	50,600	1,466
2023-09-27	1,462	1,470	1,455	1,470	68,500	1,470
2023-09-26	1,462	1,467	1,456	1,465	48,800	1,465
2023-09-25	1,446	1,462	1,446	1,462	49,500	1,462
2023-09-22	1,448	1,451	1,444	1,444	42,200	1,444
2023-09-21	1,445	1,457	1,445	1,451	44,400	1,451
2023-09-20	1,445	1,452	1,444	1,449	52,200	1,449
2023-09-19	1,453	1,453	1,440	1,452	75,100	1,452
2023-09-15	1,460	1,463	1,453	1,457	54,100	1,457
2023-09-14	1,460	1,464	1,457	1,459	35,500	1,459
2023-09-13	1,470	1,471	1,455	1,460	47,600	1,460
2023-09-12	1,456	1,468	1,456	1,467	34,700	1,467
2023-09-11	1,457	1,462	1,452	1,459	29,500	1,459
2023-09-08	1,468	1,470	1,452	1,455	50,300	1,455
2023-09-07	1,464	1,473	1,461	1,468	60,100	1,468
2023-09-06	1,460	1,468	1,455	1,466	73,400	1,466
2023-09-05	1,446	1,460	1,445	1,459	96,300	1,459
2023-09-04	1,440	1,450	1,440	1,448	72,200	1,448
2023-09-01	1,441	1,443	1,429	1,440	121,900	1,440
2023-08-31	1,442	1,450	1,440	1,442	122,400	1,442
2023-08-30	1,448	1,454	1,443	1,443	346,400	1,443
2023-08-29	1,466	1,485	1,465	1,484	561,600	1,484
2023-08-28	1,474	1,477	1,462	1,467	213,500	1,467
2023-08-25	1,476	1,478	1,470	1,476	89,800	1,476
2023-08-24	1,484	1,489	1,480	1,481	66,300	1,481
2023-08-23	1,471	1,484	1,467	1,484	86,300	1,484
2023-08-22	1,471	1,472	1,460	1,469	85,100	1,469
2023-08-21	1,468	1,475	1,466	1,472	65,500	1,472
2023-08-18	1,470	1,470	1,465	1,466	80,500	1,466
2023-08-17	1,491	1,491	1,473	1,477	90,800	1,477
2023-08-16	1,492	1,492	1,483	1,486	59,600	1,486
2023-08-15	1,505	1,505	1,493	1,498	81,200	1,498
2023-08-14	1,505	1,509	1,503	1,504	112,600	1,504
2023-08-10	1,492	1,503	1,487	1,500	67,500	1,500
2023-08-09	1,493	1,493	1,482	1,488	65,900	1,488
2023-08-08	1,485	1,491	1,481	1,490	79,700	1,490
2023-08-07	1,483	1,484	1,478	1,482	34,900	1,482
2023-08-04	1,473	1,484	1,473	1,482	43,800	1,482
2023-08-03	1,482	1,482	1,472	1,476	60,800	1,476
2023-08-02	1,482	1,486	1,480	1,486	41,700	1,486
2023-08-01	1,473	1,487	1,473	1,486	59,700	1,486
2023-07-31	1,483	1,484	1,469	1,473	102,600	1,473
2023-07-28	1,470	1,479	1,465	1,475	126,500	1,475
2023-07-27	1,473	1,474	1,468	1,472	73,900	1,472
2023-07-26	1,469	1,475	1,463	1,472	64,700	1,472
2023-07-25	1,479	1,479	1,463	1,466	67,400	1,466
2023-07-24	1,473	1,478	1,470	1,471	95,000	1,471
2023-07-21	1,468	1,469	1,459	1,469	62,000	1,469
2023-07-20	1,465	1,468	1,458	1,461	56,800	1,461
2023-07-19	1,457	1,464	1,454	1,459	56,600	1,459
2023-07-18	1,456	1,462	1,448	1,450	87,200	1,450
2023-07-14	1,440	1,454	1,440	1,447	99,800	1,447
2023-07-13	1,471	1,473	1,435	1,439	211,200	1,439
2023-07-12	1,469	1,488	1,462	1,481	192,900	1,481
2023-07-11	1,450	1,458	1,450	1,456	49,300	1,456
2023-07-10	1,449	1,455	1,442	1,450	70,500	1,450
2023-07-07	1,435	1,447	1,430	1,444	54,200	1,444
2023-07-06	1,449	1,450	1,436	1,436	84,900	1,436
2023-07-05	1,450	1,457	1,449	1,451	31,400	1,451
2023-07-04	1,450	1,455	1,447	1,454	41,600	1,454
2023-07-03	1,454	1,456	1,449	1,451	45,900	1,451
2023-06-30	1,454	1,455	1,445	1,445	40,600	1,445
2023-06-29	1,456	1,459	1,448	1,452	35,600	1,452
2023-06-28	1,441	1,458	1,441	1,456	32,800	1,456
2023-06-27	1,443	1,445	1,439	1,444	25,000	1,444
2023-06-26	1,440	1,444	1,432	1,443	41,600	1,443
2023-06-23	1,450	1,452	1,441	1,445	40,100	1,445
2023-06-22	1,454	1,458	1,442	1,445	38,300	1,445
2023-06-21	1,458	1,463	1,454	1,454	27,900	1,454
2023-06-20	1,444	1,457	1,444	1,456	28,600	1,456
2023-06-19	1,438	1,447	1,437	1,447	31,900	1,447
2023-06-16	1,453	1,453	1,436	1,436	106,200	1,436
2023-06-15	1,464	1,466	1,452	1,455	33,300	1,455
2023-06-14	1,462	1,463	1,456	1,463	27,000	1,463
2023-06-13	1,461	1,462	1,456	1,457	26,200	1,457
2023-06-12	1,469	1,469	1,457	1,461	24,000	1,461
2023-06-09	1,468	1,469	1,460	1,463	71,200	1,463
2023-06-08	1,455	1,463	1,453	1,460	56,100	1,460
2023-06-07	1,455	1,459	1,448	1,448	46,600	1,448
2023-06-06	1,445	1,455	1,437	1,451	40,900	1,451
2023-06-05	1,449	1,449	1,441	1,442	25,900	1,442
2023-06-02	1,430	1,442	1,427	1,440	43,300	1,440
2023-06-01	1,428	1,429	1,419	1,421	41,500	1,421
2023-05-31	1,415	1,423	1,410	1,416	66,900	1,416
2023-05-30	1,424	1,424	1,411	1,413	39,100	1,413
2023-05-29	1,435	1,435	1,419	1,424	29,700	1,424
2023-05-26	1,428	1,432	1,420	1,420	42,500	1,420
2023-05-25	1,445	1,445	1,429	1,430	49,800	1,430
2023-05-24	1,440	1,446	1,440	1,443	25,700	1,443
2023-05-23	1,448	1,453	1,440	1,442	29,400	1,442
2023-05-22	1,443	1,452	1,443	1,451	40,500	1,451
2023-05-19	1,443	1,443	1,435	1,439	34,600	1,439
2023-05-18	1,445	1,447	1,435	1,442	45,400	1,442
2023-05-17	1,448	1,450	1,442	1,443	33,300	1,443
2023-05-16	1,454	1,457	1,449	1,452	36,600	1,452
2023-05-15	1,448	1,457	1,446	1,456	65,600	1,456
2023-05-12	1,437	1,447	1,437	1,447	50,100	1,447
2023-05-11	1,430	1,440	1,427	1,434	34,900	1,434
2023-05-10	1,429	1,435	1,426	1,431	52,300	1,431
2023-05-09	1,418	1,429	1,417	1,426	62,800	1,426
2023-05-08	1,411	1,418	1,411	1,416	50,400	1,416
2023-05-02	1,418	1,420	1,411	1,411	40,400	1,411
2023-05-01	1,414	1,418	1,408	1,418	54,400	1,418
2023-04-28	1,408	1,413	1,406	1,412	36,000	1,412
2023-04-27	1,401	1,404	1,398	1,404	54,800	1,404
2023-04-26	1,407	1,407	1,401	1,404	32,200	1,404
2023-04-25	1,415	1,416	1,407	1,409	46,400	1,409
2023-04-24	1,414	1,415	1,411	1,412	19,200	1,412
2023-04-21	1,410	1,415	1,409	1,414	22,500	1,414
2023-04-20	1,414	1,415	1,410	1,410	23,000	1,410
2023-04-19	1,415	1,415	1,410	1,414	16,900	1,414
2023-04-18	1,410	1,417	1,408	1,416	40,300	1,416
2023-04-17	1,415	1,415	1,405	1,405	28,600	1,405
2023-04-14	1,411	1,419	1,408	1,413	89,000	1,413
2023-04-13	1,405	1,413	1,402	1,409	51,300	1,409
2023-04-12	1,410	1,411	1,405	1,405	43,100	1,405
2023-04-11	1,404	1,410	1,404	1,409	33,300	1,409
2023-04-10	1,405	1,408	1,400	1,402	25,400	1,402
2023-04-07	1,405	1,407	1,398	1,398	38,500	1,398
2023-04-06	1,402	1,406	1,397	1,399	29,800	1,399
2023-04-05	1,409	1,409	1,399	1,400	32,300	1,400
2023-04-04	1,409	1,413	1,406	1,413	55,200	1,413
2023-04-03	1,405	1,411	1,402	1,408	55,400	1,408
2023-03-31	1,402	1,407	1,399	1,405	35,900	1,405
2023-03-30	1,408	1,408	1,397	1,402	40,100	1,402
2023-03-29	1,397	1,410	1,396	1,410	117,700	1,410
2023-03-28	1,394	1,400	1,393	1,397	46,200	1,397
2023-03-27	1,393	1,396	1,391	1,394	42,500	1,394
2023-03-24	1,382	1,393	1,380	1,393	36,800	1,393
2023-03-23	1,383	1,384	1,377	1,384	27,900	1,384
2023-03-22	1,382	1,383	1,376	1,383	29,700	1,383
2023-03-20	1,385	1,385	1,370	1,370	75,100	1,370
2023-03-17	1,380	1,385	1,376	1,385	35,200	1,385
2023-03-16	1,380	1,385	1,371	1,380	69,100	1,380
2023-03-15	1,382	1,387	1,381	1,387	58,100	1,387
2023-03-14	1,386	1,387	1,375	1,380	111,800	1,380
2023-03-13	1,395	1,395	1,386	1,394	59,300	1,394
2023-03-10	1,401	1,407	1,398	1,398	96,000	1,398
2023-03-09	1,399	1,403	1,397	1,403	74,600	1,403
2023-03-08	1,388	1,399	1,387	1,399	67,900	1,399
2023-03-07	1,383	1,392	1,383	1,392	62,800	1,392
2023-03-06	1,386	1,387	1,383	1,385	42,200	1,385
2023-03-03	1,382	1,387	1,380	1,383	86,000	1,383
2023-03-02	1,387	1,388	1,381	1,382	66,800	1,382
2023-03-01	1,390	1,393	1,383	1,387	101,300	1,387
2023-02-28	1,398	1,398	1,391	1,391	78,000	1,391
2023-02-27	1,391	1,400	1,388	1,400	247,300	1,400
2023-02-24	1,413	1,415	1,410	1,414	514,500	1,414
2023-02-22	1,410	1,413	1,408	1,411	85,800	1,411
2023-02-21	1,412	1,412	1,409	1,410	53,300	1,410
2023-02-20	1,407	1,412	1,405	1,412	77,300	1,412
2023-02-17	1,406	1,408	1,403	1,408	72,900	1,408
2023-02-16	1,411	1,415	1,407	1,407	57,200	1,407
2023-02-15	1,408	1,410	1,404	1,407	39,500	1,407
2023-02-14	1,405	1,406	1,402	1,404	39,100	1,404
2023-02-13	1,403	1,404	1,400	1,402	38,400	1,402
2023-02-10	1,401	1,405	1,400	1,400	100,600	1,400
2023-02-09	1,405	1,407	1,401	1,401	51,100	1,401
2023-02-08	1,406	1,410	1,404	1,405	45,800	1,405
2023-02-07	1,409	1,409	1,405	1,405	49,000	1,405
2023-02-06	1,405	1,409	1,399	1,403	81,700	1,403
2023-02-03	1,412	1,412	1,399	1,401	314,500	1,401
2023-02-02	1,411	1,414	1,407	1,407	50,200	1,407
2023-02-01	1,415	1,421	1,410	1,411	53,900	1,411
2023-01-31	1,410	1,417	1,408	1,417	63,600	1,417
2023-01-30	1,408	1,409	1,403	1,404	86,800	1,404
2023-01-27	1,406	1,409	1,400	1,402	147,100	1,402
2023-01-26	1,410	1,413	1,406	1,406	62,300	1,406
2023-01-25	1,416	1,418	1,411	1,411	50,100	1,411
2023-01-24	1,416	1,420	1,413	1,420	61,800	1,420
2023-01-23	1,406	1,416	1,404	1,413	75,900	1,413
2023-01-20	1,406	1,406	1,400	1,401	104,200	1,401
2023-01-19	1,398	1,402	1,398	1,398	60,600	1,398
2023-01-18	1,404	1,407	1,398	1,401	62,900	1,401
2023-01-17	1,404	1,404	1,397	1,400	45,200	1,400
2023-01-16	1,396	1,403	1,395	1,400	50,700	1,400
2023-01-13	1,407	1,414	1,396	1,398	139,600	1,398
2023-01-12	1,409	1,410	1,402	1,407	59,500	1,407
2023-01-11	1,413	1,417	1,409	1,409	54,400	1,409
2023-01-10	1,410	1,415	1,404	1,404	44,900	1,404
2023-01-06	1,409	1,409	1,400	1,400	111,000	1,400
2023-01-05	1,407	1,410	1,401	1,401	63,000	1,401
2023-01-04	1,420	1,420	1,407	1,409	63,400	1,409

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

2024年06月
日	月	火	水	木	金	土
« 05月31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