！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
870.9
円
(14:22)
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) |
|---|---|---|---|---|---|---|---|
| 1/15 | 870 | 883 | 855 | 871 | -7 | -0.8 | 144,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 1,473 | 1,562 | 1,293 | 1,333 | -136 | -9.3 | 2,126,300 |
| 5/29 | 1,480 | 1,507 | 1,272 | 1,469 | +19 | +1.3 | 2,658,500 |
| 5/22 | 1,580 | 1,638 | 1,430 | 1,450 | -99 | -6.4 | 1,486,500 |
| 5/15 | 1,380 | 1,559 | 1,314 | 1,549 | +207 | +15.4 | 1,723,400 |
| 5/8 | 1,341 | 1,390 | 1,315 | 1,342 | +6 | +0.5 | 288,300 |
| 5/1 | 1,252 | 1,409 | 1,224 | 1,336 | +136 | +11.3 | 806,100 |
| 4/24 | 1,259 | 1,329 | 1,112 | 1,200 | -36 | -2.9 | 563,300 |
| 4/17 | 998 | 1,297 | 962 | 1,236 | +259 | +26.5 | 841,800 |
| 4/10 | 830 | 1,011 | 814 | 977 | +147 | +17.7 | 352,000 |
| 4/3 | 804 | 878 | 787 | 830 | -65 | -7.3 | 481,900 |
| 3/27 | 715 | 936 | 665 | 895 | +165 | +22.6 | 915,600 |
| 3/19 | 806 | 938 | 703 | 730 | -16 | -2.1 | 773,300 |
| 3/13 | 1,012 | 1,020 | 670 | 746 | -310 | -29.4 | 1,292,800 |
| 3/6 | 1,101 | 1,228 | 1,050 | 1,056 | -47 | -4.3 | 724,800 |
| 2/28 | 1,277 | 1,327 | 1,071 | 1,103 | -269 | -19.6 | 915,000 |
| 2/21 | 1,347 | 1,406 | 1,230 | 1,372 | -5 | -0.4 | 587,400 |
| 2/14 | 1,300 | 1,408 | 1,294 | 1,377 | +70 | +5.4 | 456,100 |
| 2/7 | 1,245 | 1,370 | 1,227 | 1,307 | +36 | +2.8 | 702,900 |
| 1/31 | 1,357 | 1,399 | 1,206 | 1,271 | -112 | -8.1 | 740,300 |
| 1/24 | 1,348 | 1,450 | 1,335 | 1,383 | +51 | +3.8 | 767,900 |
| 1/17 | 1,408 | 1,419 | 1,309 | 1,332 | -27 | -2.0 | 568,400 |
| 1/10 | 1,220 | 1,369 | 1,159 | 1,359 | +134 | +10.9 | 832,200 |
| 12/30 | 1,201 | 1,234 | 1,199 | 1,225 | +23 | +1.9 | 102,500 |
| 12/27 | 1,102 | 1,213 | 1,102 | 1,202 | +101 | +9.2 | 754,700 |
| 12/20 | 1,205 | 1,205 | 1,091 | 1,101 | -101 | -8.4 | 602,100 |
| 12/13 | 1,151 | 1,247 | 1,106 | 1,202 | +65 | +5.7 | 619,800 |
| 12/6 | 1,063 | 1,310 | 1,060 | 1,137 | +86 | +8.2 | 1,732,000 |
| 11/29 | 1,080 | 1,103 | 1,042 | 1,051 | -35 | -3.2 | 390,400 |
| 11/22 | 1,053 | 1,093 | 1,035 | 1,086 | +46 | +4.4 | 235,100 |
| 11/15 | 1,112 | 1,125 | 1,024 | 1,040 | -78 | -7.0 | 339,700 |
▶︎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
