マイネット
3928スタンダード/情報･通信業/Mynet Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 294.0 | 297.0 | 291.0 | 292.0 | -2.0 | -0.68% | 19,200 |
| 2026-03-12 | 294.0 | 302.0 | 293.0 | 294.0 | +1.0 | +0.34% | 36,100 |
| 2026-03-11 | 306.0 | 307.0 | 293.0 | 293.0 | -5.0 | -1.68% | 20,500 |
| 2026-03-10 | 297.0 | 301.0 | 293.0 | 298.0 | +3.0 | +1.02% | 35,200 |
| 2026-03-09 | 285.0 | 295.0 | 281.0 | 295.0 | 0.0 | 0.00% | 71,500 |
| 2026-03-06 | 295.0 | 301.0 | 293.0 | 295.0 | -1.0 | -0.34% | 30,800 |
| 2026-03-05 | 295.0 | 306.0 | 294.0 | 296.0 | +12.0 | +4.23% | 48,300 |
| 2026-03-04 | 291.0 | 294.0 | 283.0 | 284.0 | -14.0 | -4.70% | 119,900 |
| 2026-03-03 | 302.0 | 302.0 | 292.0 | 298.0 | -1.0 | -0.33% | 57,400 |
| 2026-03-02 | 292.0 | 300.0 | 291.0 | 299.0 | -1.0 | -0.33% | 44,700 |
| 2026-02-27 | 288.0 | 300.0 | 288.0 | 300.0 | +11.0 | +3.81% | 80,900 |
| 2026-02-26 | 286.0 | 292.0 | 285.0 | 289.0 | +4.0 | +1.40% | 14,500 |
| 2026-02-25 | 289.0 | 293.0 | 284.0 | 285.0 | +3.0 | +1.06% | 51,600 |
| 2026-02-24 | 285.0 | 289.0 | 278.0 | 282.0 | -4.0 | -1.40% | 60,200 |
| 2026-02-20 | 291.0 | 291.0 | 280.0 | 286.0 | -6.0 | -2.05% | 68,000 |
| 2026-02-19 | 290.0 | 305.0 | 286.0 | 292.0 | +2.0 | +0.69% | 101,500 |
| 2026-02-18 | 291.0 | 298.0 | 290.0 | 290.0 | +1.0 | +0.35% | 69,600 |
| 2026-02-17 | 303.0 | 303.0 | 288.0 | 289.0 | -8.0 | -2.69% | 151,500 |
| 2026-02-16 | 283.0 | 315.0 | 273.0 | 297.0 | +14.0 | +4.95% | 500,000 |
| 2026-02-13 | 311.0 | 321.0 | 268.0 | 283.0 | -28.0 | -9.00% | 285,300 |
| 2026-02-12 | 305.0 | 317.0 | 301.0 | 311.0 | +5.0 | +1.63% | 78,100 |
| 2026-02-10 | 292.0 | 307.0 | 289.0 | 306.0 | +13.0 | +4.44% | 65,800 |
| 2026-02-09 | 285.0 | 293.0 | 284.0 | 293.0 | +8.0 | +2.81% | 56,500 |
| 2026-02-06 | 283.0 | 285.0 | 271.0 | 285.0 | 0.0 | 0.00% | 62,000 |
| 2026-02-05 | 285.0 | 290.0 | 285.0 | 285.0 | 0.0 | 0.00% | 21,200 |
| 2026-02-04 | 284.0 | 290.0 | 283.0 | 285.0 | 0.0 | 0.00% | 46,600 |
| 2026-02-03 | 289.0 | 289.0 | 283.0 | 285.0 | -3.0 | -1.04% | 41,600 |
| 2026-02-02 | 285.0 | 294.0 | 285.0 | 288.0 | +5.0 | +1.77% | 66,500 |
| 2026-01-30 | 282.0 | 285.0 | 282.0 | 283.0 | -1.0 | -0.35% | 17,500 |
| 2026-01-29 | 284.0 | 284.0 | 277.0 | 284.0 | +1.0 | +0.35% | 46,700 |
| 2026-01-28 | 289.0 | 292.0 | 283.0 | 283.0 | -8.0 | -2.75% | 50,500 |
| 2026-01-27 | 299.0 | 299.0 | 291.0 | 291.0 | -8.0 | -2.68% | 48,600 |
| 2026-01-26 | 298.0 | 299.0 | 292.0 | 299.0 | +1.0 | +0.34% | 38,200 |
| 2026-01-23 | 292.0 | 300.0 | 290.0 | 298.0 | +6.0 | +2.05% | 26,200 |
| 2026-01-22 | 292.0 | 296.0 | 288.0 | 292.0 | +2.0 | +0.69% | 46,000 |
| 2026-01-21 | 294.0 | 297.0 | 288.0 | 290.0 | -10.0 | -3.33% | 89,400 |
| 2026-01-20 | 300.0 | 301.0 | 293.0 | 300.0 | -2.0 | -0.66% | 91,300 |
| 2026-01-19 | 301.0 | 312.0 | 301.0 | 302.0 | -6.0 | -1.95% | 122,000 |
| 2026-01-16 | 305.0 | 308.0 | 298.0 | 308.0 | -1.0 | -0.32% | 132,900 |
| 2026-01-15 | 300.0 | 309.0 | 300.0 | 309.0 | +9.0 | +3.00% | 94,300 |
| 2026-01-14 | 305.0 | 305.0 | 296.0 | 300.0 | -2.0 | -0.66% | 62,000 |
| 2026-01-13 | 309.0 | 311.0 | 300.0 | 302.0 | +1.0 | +0.33% | 78,700 |
| 2026-01-09 | 288.0 | 305.0 | 286.0 | 301.0 | +14.0 | +4.88% | 150,200 |
| 2026-01-08 | 288.0 | 289.0 | 283.0 | 287.0 | -2.0 | -0.69% | 63,500 |
| 2026-01-07 | 284.0 | 289.0 | 281.0 | 289.0 | +5.0 | +1.76% | 76,000 |
| 2026-01-06 | 278.0 | 287.0 | 276.0 | 284.0 | +3.0 | +1.07% | 70,700 |
| 2026-01-05 | 275.0 | 287.0 | 275.0 | 281.0 | 0.0 | 0.00% | 122,600 |
| 2025-12-30 | 299.0 | 299.0 | 275.0 | 281.0 | -20.0 | -6.64% | 297,000 |
| 2025-12-29 | 281.0 | 302.0 | 278.0 | 301.0 | +19.0 | +6.74% | 346,400 |
| 2025-12-26 | 266.0 | 304.0 | 264.0 | 282.0 | +16.0 | +6.02% | 1,844,100 |
| 2025-12-25 | 275.0 | 275.0 | 266.0 | 266.0 | -7.0 | -2.56% | 73,100 |
| 2025-12-24 | 269.0 | 288.0 | 260.0 | 273.0 | +11.0 | +4.20% | 317,600 |
| 2025-12-23 | 251.0 | 267.0 | 251.0 | 262.0 | +11.0 | +4.38% | 205,000 |
| 2025-12-22 | 257.0 | 257.0 | 249.0 | 251.0 | +2.0 | +0.80% | 58,700 |
| 2025-12-19 | 256.0 | 258.0 | 244.0 | 249.0 | -9.0 | -3.49% | 197,100 |
| 2025-12-18 | 261.0 | 261.0 | 255.0 | 258.0 | -3.0 | -1.15% | 34,100 |
| 2025-12-17 | 254.0 | 261.0 | 252.0 | 261.0 | +8.0 | +3.16% | 51,500 |
| 2025-12-16 | 256.0 | 256.0 | 251.0 | 253.0 | -2.0 | -0.78% | 18,400 |
| 2025-12-15 | 249.0 | 258.0 | 249.0 | 255.0 | +6.0 | +2.41% | 35,100 |
| 2025-12-12 | 248.0 | 251.0 | 246.0 | 249.0 | +1.0 | +0.40% | 37,100 |
| 2025-12-11 | 249.0 | 250.0 | 246.0 | 248.0 | -2.0 | -0.80% | 24,300 |
| 2025-12-10 | 252.0 | 255.0 | 249.0 | 250.0 | -2.0 | -0.79% | 33,200 |
| 2025-12-09 | 248.0 | 252.0 | 246.0 | 252.0 | +4.0 | +1.61% | 34,900 |
| 2025-12-08 | 246.0 | 250.0 | 245.0 | 248.0 | 0.0 | 0.00% | 26,600 |
| 2025-12-05 | 244.0 | 248.0 | 243.0 | 248.0 | 0.0 | 0.00% | 22,300 |
| 2025-12-04 | 243.0 | 249.0 | 243.0 | 248.0 | +5.0 | +2.06% | 30,300 |
| 2025-12-03 | 251.0 | 251.0 | 243.0 | 243.0 | -8.0 | -3.19% | 100,800 |
| 2025-12-02 | 254.0 | 255.0 | 248.0 | 251.0 | -5.0 | -1.95% | 54,600 |
| 2025-12-01 | 260.0 | 262.0 | 252.0 | 256.0 | -5.0 | -1.92% | 82,600 |
| 2025-11-28 | 256.0 | 262.0 | 256.0 | 261.0 | +6.0 | +2.35% | 88,600 |
| 2025-11-27 | 260.0 | 260.0 | 255.0 | 255.0 | -4.0 | -1.54% | 32,500 |
| 2025-11-26 | 252.0 | 260.0 | 252.0 | 259.0 | +7.0 | +2.78% | 57,200 |
| 2025-11-25 | 262.0 | 262.0 | 250.0 | 252.0 | -3.0 | -1.18% | 54,600 |
| 2025-11-21 | 250.0 | 261.0 | 250.0 | 255.0 | +3.0 | +1.19% | 83,500 |
| 2025-11-20 | 250.0 | 257.0 | 248.0 | 252.0 | 0.0 | 0.00% | 132,500 |
| 2025-11-19 | 254.0 | 256.0 | 247.0 | 252.0 | -2.0 | -0.79% | 106,500 |
| 2025-11-18 | 260.0 | 270.0 | 254.0 | 254.0 | -7.0 | -2.68% | 199,400 |
| 2025-11-17 | 260.0 | 266.0 | 248.0 | 261.0 | +2.0 | +0.77% | 235,200 |
| 2025-11-14 | 261.0 | 269.0 | 258.0 | 259.0 | -4.0 | -1.52% | 201,000 |
| 2025-11-13 | 268.0 | 271.0 | 261.0 | 263.0 | -8.0 | -2.95% | 238,900 |
| 2025-11-12 | 260.0 | 271.0 | 254.0 | 271.0 | +4.0 | +1.50% | 379,200 |
| 2025-11-11 | 278.0 | 281.0 | 258.0 | 267.0 | -19.0 | -6.64% | 1,248,200 |
| 2025-11-10 | 309.0 | 315.0 | 276.0 | 286.0 | +14.0 | +5.15% | 4,158,400 |
| 2025-11-07 | 285.0 | 347.0 | 272.0 | 272.0 | -5.0 | -1.81% | 17,896,000 |
| 2025-11-06 | 223.0 | 300.0 | 221.0 | 277.0 | +57.0 | +25.91% | 11,575,800 |
| 2025-11-05 | 225.0 | 225.0 | 219.0 | 220.0 | -5.0 | -2.22% | 16,900 |
| 2025-11-04 | 228.0 | 228.0 | 224.0 | 225.0 | -1.0 | -0.44% | 12,600 |
| 2025-10-31 | 223.0 | 229.0 | 223.0 | 226.0 | +2.0 | +0.89% | 8,300 |
| 2025-10-30 | 223.0 | 225.0 | 223.0 | 224.0 | +1.0 | +0.45% | 14,100 |
| 2025-10-29 | 228.0 | 228.0 | 223.0 | 223.0 | -2.0 | -0.89% | 8,200 |
| 2025-10-28 | 230.0 | 230.0 | 225.0 | 225.0 | -5.0 | -2.17% | 7,100 |
| 2025-10-27 | 230.0 | 234.0 | 230.0 | 230.0 | +1.0 | +0.44% | 9,300 |
| 2025-10-24 | 226.0 | 230.0 | 223.0 | 229.0 | +6.0 | +2.69% | 27,500 |
| 2025-10-23 | 222.0 | 225.0 | 222.0 | 223.0 | -1.0 | -0.45% | 15,700 |
| 2025-10-22 | 223.0 | 228.0 | 221.0 | 224.0 | +2.0 | +0.90% | 13,500 |
| 2025-10-21 | 226.0 | 226.0 | 222.0 | 222.0 | -2.0 | -0.89% | 16,900 |
| 2025-10-20 | 226.0 | 227.0 | 223.0 | 224.0 | 0.0 | 0.00% | 24,100 |
| 2025-10-17 | 226.0 | 226.0 | 221.0 | 224.0 | -3.0 | -1.32% | 8,700 |
| 2025-10-16 | 225.0 | 227.0 | 225.0 | 227.0 | +2.0 | +0.89% | 6,400 |
| 2025-10-15 | 219.0 | 227.0 | 219.0 | 225.0 | +8.0 | +3.69% | 26,700 |
| 2025-10-14 | 222.0 | 224.0 | 211.0 | 217.0 | -8.0 | -3.56% | 37,700 |
| 2025-10-10 | 227.0 | 228.0 | 225.0 | 225.0 | -4.0 | -1.75% | 15,500 |
| 2025-10-09 | 227.0 | 231.0 | 227.0 | 229.0 | +1.0 | +0.44% | 13,000 |
| 2025-10-08 | 230.0 | 232.0 | 228.0 | 228.0 | -5.0 | -2.15% | 41,600 |
| 2025-10-07 | 237.0 | 238.0 | 232.0 | 233.0 | -6.0 | -2.51% | 39,700 |
| 2025-10-06 | 239.0 | 239.0 | 235.0 | 239.0 | +2.0 | +0.84% | 10,900 |
| 2025-10-03 | 238.0 | 238.0 | 235.0 | 237.0 | -2.0 | -0.84% | 9,700 |
| 2025-10-02 | 236.0 | 240.0 | 234.0 | 239.0 | +3.0 | +1.27% | 10,600 |
| 2025-10-01 | 245.0 | 245.0 | 236.0 | 236.0 | -5.0 | -2.07% | 18,100 |
| 2025-09-30 | 247.0 | 247.0 | 240.0 | 241.0 | -5.0 | -2.03% | 29,000 |
| 2025-09-29 | 249.0 | 251.0 | 244.0 | 246.0 | -1.0 | -0.40% | 18,500 |
| 2025-09-26 | 246.0 | 249.0 | 242.0 | 247.0 | +1.0 | +0.41% | 25,000 |
| 2025-09-25 | 251.0 | 252.0 | 242.0 | 246.0 | -3.0 | -1.20% | 35,500 |
| 2025-09-24 | 259.0 | 259.0 | 245.0 | 249.0 | -8.0 | -3.11% | 64,100 |
| 2025-09-22 | 259.0 | 259.0 | 256.0 | 257.0 | -2.0 | -0.77% | 9,100 |
| 2025-09-19 | 262.0 | 263.0 | 257.0 | 259.0 | 0.0 | 0.00% | 21,300 |
| 2025-09-18 | 260.0 | 264.0 | 256.0 | 259.0 | +1.0 | +0.39% | 75,100 |
| 2025-09-17 | 256.0 | 267.0 | 254.0 | 258.0 | +2.0 | +0.78% | 125,900 |
| 2025-09-16 | 256.0 | 257.0 | 252.0 | 256.0 | +1.0 | +0.39% | 13,700 |
| 2025-09-12 | 258.0 | 258.0 | 255.0 | 255.0 | — | — | 6,700 |
直近120営業日分を表示