KabuInsight

みのや

386A
スタンダード/小売業/MINOYA CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,481.01,498.01,475.01,478.0-14.0-0.94%8,700
2026-03-121,491.01,496.01,488.01,492.00.00.00%3,200
2026-03-111,490.01,502.01,490.01,492.0+2.0+0.13%6,000
2026-03-101,500.01,504.01,487.01,490.0-10.0-0.67%5,300
2026-03-091,514.01,514.01,480.01,500.0-18.0-1.19%8,600
2026-03-061,528.01,528.01,514.01,518.0+11.0+0.73%3,300
2026-03-051,495.01,530.01,495.01,507.0+12.0+0.80%6,300
2026-03-041,498.01,500.01,475.01,495.0-17.0-1.12%21,600
2026-03-031,549.01,549.01,512.01,512.0-40.0-2.58%7,600
2026-03-021,549.01,558.01,540.01,552.0-6.0-0.39%9,400
2026-02-271,532.01,560.01,532.01,558.0+7.0+0.45%7,500
2026-02-261,545.01,557.01,515.01,551.0+6.0+0.39%10,600
2026-02-251,503.01,549.01,503.01,545.0+42.0+2.79%9,500
2026-02-241,506.01,514.01,496.01,503.0-3.0-0.20%14,300
2026-02-201,556.01,556.01,495.01,506.0-51.0-3.28%61,300
2026-02-191,581.01,581.01,557.01,557.0-24.0-1.52%15,800
2026-02-181,600.01,600.01,581.01,581.0-19.0-1.19%13,000
2026-02-171,599.01,610.01,592.01,600.0+1.0+0.06%13,200
2026-02-161,585.01,600.01,565.01,599.0+44.0+2.83%22,100
2026-02-131,600.01,631.01,551.01,555.0-161.0-9.38%87,200
2026-02-121,732.01,747.01,700.01,716.0-7.0-0.41%9,000
2026-02-101,664.01,724.01,664.01,723.0+59.0+3.55%9,200
2026-02-091,698.01,700.01,664.01,664.0-20.0-1.19%5,800
2026-02-061,688.01,699.01,680.01,684.0-12.0-0.71%4,100
2026-02-051,670.01,696.01,656.01,696.0+31.0+1.86%9,700
2026-02-041,665.01,669.01,645.01,665.0-4.0-0.24%4,100
2026-02-031,667.01,677.01,642.01,669.0+28.0+1.71%9,100
2026-02-021,645.01,668.01,633.01,641.0+8.0+0.49%4,600
2026-01-301,623.01,634.01,618.01,633.0+21.0+1.30%10,600
2026-01-291,610.01,627.01,605.01,612.0+2.0+0.12%6,300
2026-01-281,641.01,687.01,604.01,610.0-36.0-2.19%30,200
2026-01-271,637.01,656.01,616.01,646.0+7.0+0.43%6,400
2026-01-261,650.01,668.01,631.01,639.0-1.0-0.06%11,800
2026-01-231,610.01,640.01,595.01,640.0+40.0+2.50%9,400
2026-01-221,595.01,642.01,572.01,600.0-22.0-1.36%31,700
2026-01-211,644.01,668.01,610.01,622.0-43.0-2.58%14,500
2026-01-201,653.01,680.01,635.01,665.0+30.0+1.83%17,700
2026-01-191,600.01,650.01,599.01,635.0+36.0+2.25%19,900
2026-01-161,600.01,600.01,582.01,599.0-1.0-0.06%4,000
2026-01-151,551.01,605.01,551.01,600.0+28.0+1.78%15,400
2026-01-141,582.01,582.01,541.01,572.0-10.0-0.63%27,800
2026-01-131,597.01,602.01,582.01,582.0-6.0-0.38%11,300
2026-01-091,599.01,600.01,588.01,588.0+3.0+0.19%4,600
2026-01-081,602.01,623.01,584.01,585.0-22.0-1.37%21,200
2026-01-071,601.01,622.01,600.01,607.0+6.0+0.37%9,000
2026-01-061,593.01,622.01,593.01,601.0+8.0+0.50%8,500
2026-01-051,608.01,608.01,579.01,593.0-3.0-0.19%13,600
2025-12-301,595.01,610.01,579.01,596.0-4.0-0.25%23,200
2025-12-291,642.01,642.01,600.01,600.0-2.0-0.12%7,700
2025-12-261,605.01,616.01,582.01,602.0-5.0-0.31%28,500
2025-12-251,609.01,629.01,597.01,607.00.00.00%31,300
2025-12-241,609.01,621.01,603.01,607.0+3.0+0.19%12,900
2025-12-231,605.01,632.01,600.01,604.0+8.0+0.50%30,300
2025-12-221,601.01,616.01,588.01,596.0-13.0-0.81%15,000
2025-12-191,600.01,615.01,594.01,609.0+10.0+0.63%12,400
2025-12-181,621.01,636.01,588.01,599.0-32.0-1.96%34,700
2025-12-171,653.01,925.01,610.01,631.0-22.0-1.33%270,400
2025-12-161,600.01,689.01,597.01,653.0+27.0+1.66%38,900
2025-12-151,595.01,631.01,591.01,626.0+14.0+0.87%12,500
2025-12-121,623.01,638.01,610.01,612.0-5.0-0.31%5,500
2025-12-111,679.01,679.01,617.01,617.0-55.0-3.29%21,800
2025-12-101,640.01,677.01,614.01,672.0+34.0+2.08%19,300
2025-12-091,565.01,649.01,557.01,638.0+69.0+4.40%42,900
2025-12-081,554.01,576.01,548.01,569.0-3.0-0.19%22,200
2025-12-051,601.01,616.01,571.01,572.0-33.0-2.06%22,000
2025-12-041,589.01,608.01,578.01,605.0+13.0+0.82%17,600
2025-12-031,608.01,609.01,570.01,592.0-21.0-1.30%82,500
2025-12-021,681.01,691.01,599.01,613.0-74.0-4.39%55,300
2025-12-011,770.01,774.01,661.01,687.0-90.0-5.06%39,900
2025-11-281,810.01,811.01,776.01,777.0-26.0-1.44%10,600
2025-11-271,768.01,805.01,768.01,803.0+32.0+1.81%11,300
2025-11-261,750.01,785.01,750.01,771.0+33.0+1.90%5,400
2025-11-251,787.01,789.01,738.01,738.0-46.0-2.58%20,800
2025-11-211,758.01,801.01,730.01,784.0-9.0-0.50%17,200
2025-11-201,810.01,810.01,762.01,793.0-17.0-0.94%30,200
2025-11-191,843.01,849.01,801.01,810.0-35.0-1.90%18,800
2025-11-181,902.01,910.01,845.01,845.0-60.0-3.15%24,500
2025-11-171,917.01,917.01,875.01,905.0-20.0-1.04%32,900
2025-11-141,944.01,945.01,921.01,925.0-19.0-0.98%15,100
2025-11-131,992.02,030.01,941.01,944.0-191.0-8.95%111,700
2025-11-122,072.02,135.02,060.02,135.0+63.0+3.04%15,300
2025-11-112,100.02,100.02,070.02,072.0-13.0-0.62%4,900
2025-11-102,055.02,088.02,044.02,085.0+57.0+2.81%8,800
2025-11-072,060.02,060.02,020.02,028.0+3.0+0.15%2,100
2025-11-062,058.02,060.02,025.02,025.0-23.0-1.12%7,100
2025-11-052,088.02,088.02,048.02,048.0-40.0-1.92%5,700
2025-11-042,050.02,095.02,050.02,088.0+9.0+0.43%57,600
2025-10-312,007.02,088.02,002.02,079.0+72.0+3.59%18,100
2025-10-302,007.02,025.01,999.02,007.0-9.0-0.45%5,800
2025-10-292,059.02,059.02,016.02,016.0-42.0-2.04%14,500
2025-10-282,096.02,096.02,049.02,058.0-1.0-0.05%9,500
2025-10-272,073.02,073.02,040.02,059.0+17.0+0.83%6,500
2025-10-242,065.02,065.02,022.02,042.0-23.0-1.11%14,900
2025-10-232,007.02,065.02,003.02,065.0+64.0+3.20%17,700
2025-10-221,954.02,001.01,950.02,001.0+49.0+2.51%12,400
2025-10-211,949.01,958.01,921.01,952.0+26.0+1.35%8,300
2025-10-201,920.01,974.01,920.01,926.0+24.0+1.26%9,800
2025-10-171,927.01,927.01,892.01,902.0-24.0-1.25%20,800
2025-10-161,960.01,960.01,923.01,926.0-14.0-0.72%8,400
2025-10-151,928.01,959.01,927.01,940.0+12.0+0.62%13,700
2025-10-141,919.01,958.01,913.01,928.0+8.0+0.42%11,600
2025-10-101,995.01,995.01,906.01,920.0-75.0-3.76%44,100
2025-10-092,012.02,013.01,990.01,995.0-14.0-0.70%15,500
2025-10-082,003.02,020.01,972.02,009.0+22.0+1.11%21,400
2025-10-072,009.02,028.01,971.01,987.0-12.0-0.60%21,500
2025-10-061,995.02,033.01,994.01,999.0+5.0+0.25%19,300
2025-10-032,033.02,047.01,980.01,994.0-38.0-1.87%37,000
2025-10-022,039.02,074.02,020.02,032.0-3.0-0.15%16,800
2025-10-012,097.02,105.02,028.02,035.0-70.0-3.33%25,000
2025-09-302,163.02,163.02,090.02,105.0-35.0-1.64%14,700
2025-09-292,162.02,162.02,131.02,140.0-11.0-0.51%9,300
2025-09-262,157.02,163.02,132.02,151.0-9.0-0.42%8,200
2025-09-252,187.02,194.02,156.02,160.0-31.0-1.41%8,600
2025-09-242,218.02,218.02,160.02,191.0-5.0-0.23%27,000
2025-09-222,205.02,220.02,185.02,196.0+28.0+1.29%10,800
2025-09-192,175.02,210.02,152.02,168.0+3.0+0.14%20,600
2025-09-182,175.02,193.02,163.02,165.0-10.0-0.46%6,100
2025-09-172,197.02,220.02,174.02,175.0-22.0-1.00%6,600
2025-09-162,135.02,232.02,135.02,197.0+72.0+3.39%26,300
2025-09-122,130.02,179.02,121.02,125.0——20,000

直近120営業日分を表示