！決算発表予定日 2025/02/14
4436東証G貸借
業種 情報・通信業
ミンカブ・ジ・インフォノイド 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,653 (24/03/25) | 649 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,653 (24/03/25) | 649 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/14 | 870 | 883 | 855 | 871 | -7 | -0.8 | 90,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/30 | 3,685 | 4,000 | 3,550 | 3,885 | +270 | +7.5 | 3,469,100 |
| 7/21 | 3,715 | 3,735 | 3,525 | 3,615 | -170 | -4.5 | 1,509,400 |
| 7/16 | 3,815 | 4,005 | 3,710 | 3,785 | +55 | +1.5 | 1,659,600 |
| 7/9 | 3,805 | 3,880 | 3,540 | 3,730 | -60 | -1.6 | 2,072,000 |
| 7/2 | 4,075 | 4,120 | 3,695 | 3,790 | -290 | -7.1 | 2,003,000 |
| 6/25 | 4,010 | 4,235 | 4,000 | 4,080 | -40 | -1.0 | 1,746,600 |
| 6/18 | 4,155 | 4,490 | 4,030 | 4,120 | -30 | -0.7 | 3,971,200 |
| 6/11 | 4,175 | 4,580 | 3,915 | 4,150 | +20 | +0.5 | 3,802,000 |
| 6/4 | 3,855 | 4,330 | 3,815 | 4,130 | +240 | +6.2 | 3,448,700 |
| 5/28 | 3,925 | 4,115 | 3,820 | 3,890 | -80 | -2.0 | 3,623,300 |
| 5/21 | 3,775 | 3,975 | 3,150 | 3,970 | +545 | +15.9 | 8,012,600 |
| 5/14 | 3,535 | 3,600 | 3,150 | 3,425 | -110 | -3.1 | 3,743,700 |
| 5/7 | 3,690 | 3,740 | 3,535 | 3,535 | -240 | -6.4 | 1,116,400 |
| 4/30 | 3,865 | 4,080 | 3,760 | 3,775 | -95 | -2.5 | 1,521,600 |
| 4/23 | 4,250 | 4,435 | 3,865 | 3,870 | -290 | -7.0 | 2,569,300 |
| 4/16 | 4,320 | 4,355 | 4,055 | 4,160 | -140 | -3.3 | 1,569,000 |
| 4/9 | 4,570 | 4,580 | 4,120 | 4,300 | -200 | -4.4 | 2,372,900 |
| 4/2 | 4,445 | 4,730 | 4,240 | 4,500 | +120 | +2.7 | 4,233,900 |
| 3/26 | 4,100 | 4,385 | 4,030 | 4,380 | +265 | +6.4 | 3,137,400 |
| 3/19 | 4,025 | 4,690 | 3,960 | 4,115 | +155 | +3.9 | 5,038,400 |
| 3/12 | 4,050 | 4,150 | 3,365 | 3,960 | +65 | +1.7 | 4,714,800 |
| 3/5 | 4,155 | 4,285 | 3,645 | 3,895 | -130 | -3.2 | 3,092,100 |
| 2/26 | 4,535 | 4,545 | 4,005 | 4,025 | -520 | -11.4 | 2,815,000 |
| 2/19 | 4,870 | 4,965 | 4,380 | 4,545 | -360 | -7.3 | 3,387,400 |
| 2/12 | 4,230 | 4,985 | 4,190 | 4,905 | +705 | +16.8 | 7,108,900 |
| 2/5 | 3,295 | 4,630 | 3,230 | 4,200 | +855 | +25.6 | 11,267,400 |
| 1/29 | 3,840 | 3,880 | 3,310 | 3,345 | -460 | -12.1 | 1,850,200 |
| 1/22 | 3,490 | 3,850 | 3,430 | 3,805 | +295 | +8.4 | 2,316,600 |
| 1/15 | 3,750 | 3,830 | 3,480 | 3,510 | -305 | -8.0 | 1,639,200 |
| 1/8 | 3,980 | 4,065 | 3,690 | 3,815 | -180 | -4.5 | 3,739,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
