KabuInsight

ミニストップ

9946
プライム/小売業/MINISTOP 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
2026-03-131,773.01,793.01,768.01,780.0+6.0+0.34%71,200
2026-03-121,781.01,781.01,766.01,774.0-12.0-0.67%110,000
2026-03-111,830.01,832.01,782.01,786.0-27.0-1.49%112,500
2026-03-101,810.01,829.01,802.01,813.0+15.0+0.83%82,000
2026-03-091,765.01,798.01,736.01,798.0+8.0+0.45%197,400
2026-03-061,780.01,794.01,771.01,790.00.00.00%106,700
2026-03-051,776.01,818.01,776.01,790.0+23.0+1.30%189,200
2026-03-041,802.01,805.01,756.01,767.0-63.0-3.44%285,700
2026-03-031,850.01,850.01,822.01,830.0-35.0-1.88%250,800
2026-03-021,890.01,890.01,861.01,865.0-30.0-1.58%225,500
2026-02-271,949.01,949.01,885.01,895.0-55.0-2.82%386,100
2026-02-262,003.02,008.01,950.01,950.0-70.0-3.47%369,300
2026-02-252,020.02,025.02,020.02,020.00.00.00%300,600
2026-02-242,025.02,028.02,017.02,020.0+4.0+0.20%127,700
2026-02-202,022.02,024.02,015.02,016.0-1.0-0.05%62,800
2026-02-192,022.02,024.02,013.02,017.0-1.0-0.05%78,200
2026-02-182,025.02,029.02,011.02,018.0-1.0-0.05%55,800
2026-02-172,015.02,024.02,005.02,019.0+15.0+0.75%91,600
2026-02-162,027.02,029.02,003.02,004.0-10.0-0.50%116,000
2026-02-132,029.02,036.02,011.02,014.0-14.0-0.69%131,000
2026-02-122,044.02,046.02,028.02,028.0-2.0-0.10%123,900
2026-02-102,038.02,047.02,030.02,030.0-1.0-0.05%78,400
2026-02-092,053.02,055.02,031.02,031.0-11.0-0.54%84,700
2026-02-062,054.02,057.02,030.02,042.0+1.0+0.05%71,500
2026-02-052,044.02,057.02,032.02,041.0+8.0+0.39%81,400
2026-02-042,032.02,041.02,026.02,033.0-3.0-0.15%72,300
2026-02-032,039.02,056.02,031.02,036.0-14.0-0.68%98,100
2026-02-022,050.02,068.02,039.02,050.0+23.0+1.13%97,100
2026-01-301,980.02,030.01,980.02,027.0+56.0+2.84%97,100
2026-01-291,985.01,998.01,961.01,971.0-23.0-1.15%152,100
2026-01-282,031.02,045.01,993.01,994.0-44.0-2.16%193,900
2026-01-272,056.02,057.02,038.02,038.0-27.0-1.31%140,500
2026-01-262,065.02,075.02,053.02,065.0+2.0+0.10%204,400
2026-01-232,084.02,087.02,061.02,063.0-25.0-1.20%130,200
2026-01-222,104.02,110.02,086.02,088.0-10.0-0.48%156,100
2026-01-212,132.02,137.02,095.02,098.0-35.0-1.64%99,500
2026-01-202,168.02,168.02,131.02,133.0-8.0-0.37%98,600
2026-01-192,155.02,177.02,139.02,141.0-10.0-0.46%95,300
2026-01-162,177.02,177.02,142.02,151.0+4.0+0.19%79,400
2026-01-152,130.02,168.02,112.02,147.0+36.0+1.71%96,300
2026-01-142,114.02,117.02,092.02,111.0+20.0+0.96%99,500
2026-01-132,183.02,188.02,091.02,091.0-53.0-2.47%184,500
2026-01-092,060.02,145.02,051.02,144.0+69.0+3.33%203,800
2026-01-082,179.02,181.02,071.02,075.0-104.0-4.77%271,700
2026-01-072,164.02,198.02,158.02,179.0+15.0+0.69%57,000
2026-01-062,156.02,165.02,149.02,164.0+13.0+0.60%51,800
2026-01-052,174.02,174.02,137.02,151.0-4.0-0.19%80,300
2025-12-302,175.02,179.02,155.02,155.0-20.0-0.92%51,300
2025-12-292,150.02,175.02,150.02,175.0+29.0+1.35%55,100
2025-12-262,133.02,150.02,130.02,146.0+21.0+0.99%37,600
2025-12-252,140.02,150.02,125.02,125.0-15.0-0.70%31,600
2025-12-242,129.02,140.02,126.02,140.0+11.0+0.52%37,500
2025-12-232,103.02,138.02,103.02,129.0+27.0+1.28%66,900
2025-12-222,106.02,109.02,096.02,102.0-2.0-0.10%31,000
2025-12-192,100.02,109.02,092.02,104.0+4.0+0.19%53,500
2025-12-182,072.02,113.02,069.02,100.0+32.0+1.55%53,400
2025-12-172,069.02,072.02,060.02,068.0-1.0-0.05%31,200
2025-12-162,070.02,086.02,069.02,069.0-7.0-0.34%25,700
2025-12-152,062.02,083.02,062.02,076.0+17.0+0.83%40,100
2025-12-122,066.02,082.02,058.02,059.0-2.0-0.10%30,400
2025-12-112,070.02,076.02,051.02,061.0-8.0-0.39%41,700
2025-12-102,073.02,083.02,062.02,069.0+4.0+0.19%27,900
2025-12-092,055.02,065.02,050.02,065.0+10.0+0.49%27,800
2025-12-082,056.02,060.02,035.02,055.0-1.0-0.05%42,800
2025-12-052,074.02,076.02,055.02,056.0-28.0-1.34%30,300
2025-12-042,062.02,084.02,060.02,084.0+10.0+0.48%29,800
2025-12-032,094.02,094.02,073.02,074.0-20.0-0.96%24,100
2025-12-022,080.02,097.02,073.02,094.0+14.0+0.67%22,400
2025-12-012,102.02,104.02,076.02,080.0-24.0-1.14%32,800
2025-11-282,107.02,117.02,100.02,104.0-3.0-0.14%34,300
2025-11-272,095.02,107.02,085.02,107.0+16.0+0.77%46,500
2025-11-262,068.02,093.02,065.02,091.0+23.0+1.11%39,000
2025-11-252,092.02,092.02,059.02,068.0-31.0-1.48%61,200
2025-11-212,059.02,099.02,059.02,099.0+44.0+2.14%65,700
2025-11-202,060.02,069.02,049.02,055.0-3.0-0.15%43,200
2025-11-192,044.02,062.02,044.02,058.0+10.0+0.49%45,200
2025-11-182,045.02,060.02,037.02,048.0-12.0-0.58%41,200
2025-11-172,030.02,061.02,013.02,060.0+21.0+1.03%81,900
2025-11-142,041.02,052.02,027.02,039.0-5.0-0.24%54,400
2025-11-132,040.02,048.02,035.02,044.0+16.0+0.79%25,900
2025-11-122,018.02,047.02,015.02,028.0+7.0+0.35%45,100
2025-11-112,020.02,031.02,008.02,021.0+6.0+0.30%43,900
2025-11-102,000.02,015.01,991.02,015.0+22.0+1.10%62,500
2025-11-071,970.01,993.01,963.01,993.0+23.0+1.17%32,300
2025-11-061,976.01,976.01,960.01,970.0-6.0-0.30%53,800
2025-11-051,964.01,979.01,959.01,976.0+14.0+0.71%55,800
2025-11-041,971.01,977.01,960.01,962.0-16.0-0.81%89,800
2025-10-311,985.01,989.01,969.01,978.0-7.0-0.35%96,400
2025-10-301,975.01,992.01,970.01,985.0+4.0+0.20%218,200
2025-10-292,002.02,008.01,977.01,981.0-25.0-1.25%93,600
2025-10-282,018.02,022.02,006.02,006.0-35.0-1.71%48,900
2025-10-272,025.02,041.02,015.02,041.0+30.0+1.49%39,200
2025-10-242,048.02,053.02,008.02,011.0-30.0-1.47%54,400
2025-10-232,060.02,067.02,040.02,041.0-22.0-1.07%35,100
2025-10-222,035.02,073.02,031.02,063.0+36.0+1.78%60,600
2025-10-212,026.02,039.02,020.02,027.0+1.0+0.05%36,500
2025-10-202,010.02,034.02,010.02,026.0+17.0+0.85%44,400
2025-10-172,006.02,022.02,001.02,009.0+6.0+0.30%42,300
2025-10-162,009.02,017.02,002.02,003.0-12.0-0.60%44,400
2025-10-152,044.02,061.02,002.02,015.0-29.0-1.42%75,900
2025-10-142,059.02,092.02,034.02,044.0-55.0-2.62%118,100
2025-10-102,077.02,105.02,057.02,099.0-18.0-0.85%153,100
2025-10-092,100.02,140.02,054.02,117.0+161.0+8.23%514,000
2025-10-081,974.01,981.01,955.01,956.0-18.0-0.91%141,900
2025-10-071,996.01,998.01,966.01,974.0-12.0-0.60%69,000
2025-10-061,991.01,995.01,976.01,986.0+16.0+0.81%81,300
2025-10-031,975.01,990.01,964.01,970.0-11.0-0.56%66,400
2025-10-021,996.02,002.01,972.01,981.0-17.0-0.85%92,500
2025-10-012,002.02,010.01,987.01,998.0-4.0-0.20%75,400
2025-09-302,006.02,015.02,002.02,002.0-4.0-0.20%43,500
2025-09-292,068.02,068.02,006.02,006.0-62.0-3.00%64,600
2025-09-262,051.02,068.02,050.02,068.0+17.0+0.83%100,800
2025-09-252,036.02,053.02,031.02,051.0+17.0+0.84%65,400
2025-09-242,012.02,039.02,005.02,034.0+22.0+1.09%64,700
2025-09-222,000.02,016.01,998.02,012.0+8.0+0.40%53,600
2025-09-192,015.02,025.02,000.02,004.0-11.0-0.55%70,800
2025-09-182,025.02,033.02,015.02,015.0-10.0-0.49%35,000
2025-09-172,009.02,031.02,005.02,025.0+8.0+0.40%45,300
2025-09-162,027.02,030.02,002.02,017.0-10.0-0.49%48,600
2025-09-122,035.02,035.02,020.02,027.0——66,700

直近120営業日分を表示