KabuInsight

ミナトホールディングス

6862
スタンダード/電気機器/MINATO HOLDINGS 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
2026-03-132,350.02,428.02,341.02,371.0-42.0-1.74%252,400
2026-03-122,539.02,565.02,401.02,413.0-176.0-6.80%303,700
2026-03-112,550.02,731.02,539.02,589.0+89.0+3.56%426,300
2026-03-102,421.02,555.02,417.02,500.0+146.0+6.20%303,600
2026-03-092,471.02,490.02,274.02,354.0-306.0-11.50%528,200
2026-03-062,513.02,706.02,482.02,660.0+136.0+5.39%377,800
2026-03-052,530.02,636.02,467.02,524.0+202.0+8.70%409,600
2026-03-042,403.02,508.02,255.02,322.0-152.0-6.14%548,300
2026-03-032,501.02,706.02,474.02,474.0-59.0-2.33%599,500
2026-03-022,556.02,647.02,529.02,533.0-129.0-4.85%407,500
2026-02-272,664.02,718.02,601.02,662.0-52.0-1.92%354,600
2026-02-262,671.02,718.02,501.02,714.0+172.0+6.77%620,600
2026-02-252,413.02,570.02,390.02,542.0+192.0+8.17%528,600
2026-02-242,477.02,490.02,342.02,350.0-87.0-3.57%480,100
2026-02-202,325.02,478.02,173.02,437.0+100.0+4.28%1,187,600
2026-02-192,614.02,689.02,322.02,337.0-296.0-11.24%1,041,000
2026-02-182,753.02,800.02,529.02,633.0-320.0-10.84%915,100
2026-02-172,800.03,025.02,653.02,953.0+103.0+3.61%1,038,000
2026-02-162,409.02,889.02,408.02,850.0+528.0+22.74%2,595,500
2026-02-132,322.02,322.02,322.02,322.0+400.0+20.81%70,500
2026-02-121,922.01,922.01,922.01,922.0+400.0+26.28%36,700
2026-02-101,495.01,563.01,493.01,522.0+71.0+4.89%421,700
2026-02-091,477.01,486.01,426.01,451.0-2.0-0.14%177,500
2026-02-061,475.01,485.01,427.01,453.0-32.0-2.15%171,000
2026-02-051,459.01,517.01,453.01,485.00.00.00%139,900
2026-02-041,540.01,540.01,456.01,485.0-55.0-3.57%202,900
2026-02-031,536.01,573.01,507.01,540.0+36.0+2.39%212,400
2026-02-021,643.01,643.01,491.01,504.0-146.0-8.85%396,100
2026-01-301,679.01,713.01,621.01,650.0-9.0-0.54%252,000
2026-01-291,744.01,759.01,576.01,659.0-51.0-2.98%630,000
2026-01-281,751.01,753.01,661.01,710.0-47.0-2.68%255,000
2026-01-271,783.01,790.01,696.01,757.0-24.0-1.35%323,200
2026-01-261,766.01,852.01,760.01,781.0-48.0-2.62%240,100
2026-01-231,883.01,910.01,791.01,829.0-26.0-1.40%477,000
2026-01-221,797.01,915.01,712.01,855.0+166.0+9.83%813,800
2026-01-211,590.01,716.01,571.01,689.0+64.0+3.94%186,500
2026-01-201,670.01,695.01,625.01,625.0-28.0-1.69%116,300
2026-01-191,665.01,667.01,613.01,653.0-26.0-1.55%106,600
2026-01-161,677.01,681.01,606.01,679.0+29.0+1.76%102,500
2026-01-151,641.01,672.01,618.01,650.0+9.0+0.55%169,400
2026-01-141,585.01,645.01,555.01,641.0+67.0+4.26%122,000
2026-01-131,585.01,588.01,539.01,574.0+22.0+1.42%147,000
2026-01-091,542.01,560.01,494.01,552.0+30.0+1.97%124,400
2026-01-081,537.01,587.01,507.01,522.0-41.0-2.62%224,500
2026-01-071,484.01,594.01,472.01,563.0+88.0+5.97%280,300
2026-01-061,498.01,520.01,459.01,475.0-5.0-0.34%119,200
2026-01-051,485.01,525.01,465.01,480.0+25.0+1.72%196,600
2025-12-301,474.01,474.01,439.01,455.0-35.0-2.35%137,300
2025-12-291,482.01,504.01,452.01,490.0+23.0+1.57%135,200
2025-12-261,515.01,527.01,444.01,467.0-48.0-3.17%313,300
2025-12-251,376.01,550.01,368.01,515.0+144.0+10.50%548,800
2025-12-241,357.01,375.01,345.01,371.0+8.0+0.59%71,300
2025-12-231,363.01,370.01,330.01,363.0+15.0+1.11%81,900
2025-12-221,330.01,365.01,318.01,348.0+23.0+1.74%151,800
2025-12-191,299.01,332.01,277.01,325.0+17.0+1.30%63,500
2025-12-181,293.01,326.01,269.01,308.0+13.0+1.00%59,500
2025-12-171,261.01,300.01,241.01,295.0+35.0+2.78%78,200
2025-12-161,319.01,319.01,245.01,260.0-44.0-3.37%114,700
2025-12-151,300.01,322.01,275.01,304.0-23.0-1.73%102,300
2025-12-121,350.01,355.01,309.01,327.0-18.0-1.34%125,200
2025-12-111,293.01,430.01,275.01,345.0+54.0+4.18%851,200
2025-12-101,309.01,330.01,286.01,291.0-3.0-0.23%67,100
2025-12-091,300.01,329.01,281.01,294.0-20.0-1.52%81,700
2025-12-081,304.01,328.01,271.01,314.0+70.0+5.63%204,000
2025-12-051,290.01,300.01,240.01,244.0-61.0-4.67%165,500
2025-12-041,301.01,325.01,282.01,305.0+4.0+0.31%115,900
2025-12-031,303.01,313.01,254.01,301.0+10.0+0.77%135,100
2025-12-021,340.01,356.01,255.01,291.0-46.0-3.44%257,000
2025-12-011,390.01,394.01,271.01,337.0+157.0+13.31%859,200
2025-11-281,106.01,180.01,101.01,180.0+95.0+8.76%217,400
2025-11-271,060.01,086.01,060.01,085.0+18.0+1.69%51,400
2025-11-261,066.01,072.01,038.01,067.0+11.0+1.04%54,500
2025-11-251,055.01,078.01,043.01,056.0+14.0+1.34%60,300
2025-11-211,026.01,066.01,025.01,042.0-27.0-2.53%45,400
2025-11-201,050.01,094.01,040.01,069.0+49.0+4.80%124,900
2025-11-191,039.01,042.01,011.01,020.0-8.0-0.78%82,700
2025-11-181,067.01,084.01,020.01,028.0-49.0-4.55%79,600
2025-11-171,051.01,086.01,031.01,077.0+15.0+1.41%123,800
2025-11-141,012.01,088.01,010.01,062.0+20.0+1.92%148,100
2025-11-131,061.01,104.01,027.01,042.0+41.0+4.10%567,200
2025-11-121,001.01,001.01,001.01,001.0+150.0+17.63%18,600
2025-11-11884.0884.0831.0851.0-30.0-3.41%232,700
2025-11-10868.0881.0860.0881.0+21.0+2.44%51,800
2025-11-07845.0875.0840.0860.0+15.0+1.78%85,000
2025-11-06827.0852.0817.0845.0+33.0+4.06%77,600
2025-11-05830.0830.0796.0812.0-20.0-2.40%97,200
2025-11-04867.0887.0824.0832.0-25.0-2.92%234,400
2025-10-31841.0871.0823.0857.0+22.0+2.63%138,900
2025-10-30822.0840.0814.0835.0+13.0+1.58%21,900
2025-10-29825.0833.0822.0822.0-3.0-0.36%20,100
2025-10-28854.0858.0825.0825.0-24.0-2.83%56,800
2025-10-27838.0853.0838.0849.0+16.0+1.92%34,800
2025-10-24828.0833.0819.0833.0+18.0+2.21%27,200
2025-10-23822.0828.0811.0815.0-2.0-0.24%22,100
2025-10-22818.0826.0817.0817.0-3.0-0.37%5,600
2025-10-21824.0826.0814.0820.0-2.0-0.24%8,900
2025-10-20806.0822.0806.0822.0+18.0+2.24%11,700
2025-10-17828.0828.0804.0804.0-16.0-1.95%12,000
2025-10-16815.0822.0815.0820.0+12.0+1.49%19,500
2025-10-15812.0818.0808.0808.0+13.0+1.64%11,000
2025-10-14808.0815.0779.0795.0-25.0-3.05%33,600
2025-10-10842.0842.0814.0820.0-18.0-2.15%26,300
2025-10-09835.0843.0826.0838.0-6.0-0.71%32,300
2025-10-08839.0851.0839.0844.0+4.0+0.48%16,000
2025-10-07855.0855.0840.0840.0-15.0-1.75%12,700
2025-10-06855.0856.0846.0855.0+5.0+0.59%24,400
2025-10-03840.0855.0831.0850.0+8.0+0.95%15,500
2025-10-02842.0848.0820.0842.00.00.00%32,000
2025-10-01867.0867.0841.0842.0-25.0-2.88%31,500
2025-09-30892.0892.0846.0867.0-25.0-2.80%54,300
2025-09-29896.0896.0887.0892.0-4.0-0.45%14,700
2025-09-26878.0896.0875.0896.0+12.0+1.36%27,100
2025-09-25872.0884.0868.0884.0+11.0+1.26%10,500
2025-09-24877.0879.0867.0873.0+3.0+0.34%13,900
2025-09-22871.0876.0861.0870.0+4.0+0.46%17,000
2025-09-19885.0890.0866.0866.0+11.0+1.29%58,500
2025-09-18838.0870.0838.0855.0+15.0+1.79%69,800
2025-09-17837.0848.0833.0840.0+2.0+0.24%18,200
2025-09-16826.0839.0826.0838.0+12.0+1.45%20,500
2025-09-12828.0835.0826.0826.0——13,700

直近120営業日分を表示