Comparing Back to the side-by-side chart ↗
Miniso Group Holding Ltd（MNSO）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.37 | 10.51 | 10.19 | 10.19 | -3.69% | 2,204,800 |
| 2026-10-15 | 10.41 | 10.64 | 10.33 | 10.58 | +3.52% | 3,594,200 |
| 2026-10-14 | 10.37 | 10.37 | 10.19 | 10.22 | +3.02% | 2,048,500 |
| 2026-10-13 | 9.83 | 10.03 | 9.82 | 9.92 | +1.95% | 1,658,200 |
| 2026-10-12 | 9.88 | 9.96 | 9.66 | 9.73 | +1.35% | 1,191,000 |
| 2026-10-09 | 9.47 | 9.73 | 9.35 | 9.60 | +5.84% | 2,339,100 |
| 2026-10-08 | 9.05 | 9.07 | 8.91 | 9.07 | +1.45% | 747,800 |
| 2026-10-07 | 8.87 | 8.98 | 8.84 | 8.94 | +0.34% | 685,000 |
| 2026-10-06 | 8.89 | 8.92 | 8.72 | 8.91 | +0.22% | 973,600 |
| 2026-10-05 | 8.82 | 8.94 | 8.66 | 8.89 | +0.68% | 1,210,300 |
| 2026-10-02 | 8.93 | 8.93 | 8.78 | 8.83 | -3.29% | 716,700 |
| 2026-10-01 | 9.29 | 9.35 | 9.08 | 9.13 | -1.72% | 1,057,000 |
| 2026-09-30 | 9.46 | 9.46 | 9.29 | 9.29 | +0.76% | 1,005,100 |
| 2026-09-29 | 9.17 | 9.25 | 9.10 | 9.22 | +3.48% | 1,295,200 |
| 2026-09-28 | 8.90 | 9.00 | 8.76 | 8.91 | +1.48% | 635,800 |
| 2026-09-25 | 9.00 | 9.00 | 8.75 | 8.78 | -1.68% | 613,700 |
| 2026-09-24 | 8.98 | 8.99 | 8.86 | 8.93 | -0.56% | 792,100 |
| 2026-09-23 | 9.00 | 9.02 | 8.93 | 8.98 | -1.10% | 466,300 |
| 2026-09-22 | 9.11 | 9.19 | 9.02 | 9.08 | +1.00% | 722,000 |
| 2026-09-21 | 8.85 | 8.99 | 8.75 | 8.99 | +4.53% | 1,152,400 |
| 2026-09-18 | 8.60 | 8.69 | 8.55 | 8.60 | -2.27% | 1,041,800 |
| 2026-09-17 | 8.87 | 8.87 | 8.79 | 8.80 | +0.34% | 645,200 |
| 2026-09-16 | 8.88 | 8.88 | 8.76 | 8.77 | -0.23% | 640,500 |
| 2026-09-15 | 8.98 | 9.00 | 8.79 | 8.79 | -3.09% | 988,100 |
| 2026-09-14 | 9.05 | 9.19 | 9.04 | 9.07 | +0.00% | 592,300 |
| 2026-09-11 | 9.17 | 9.18 | 9.04 | 9.07 | +0.11% | 695,000 |
| 2026-09-10 | 9.09 | 9.11 | 9.01 | 9.06 | -1.84% | 1,025,400 |
| 2026-09-09 | 9.49 | 9.60 | 9.15 | 9.23 | -1.39% | 1,119,300 |
| 2026-09-08 | 9.35 | 9.42 | 9.27 | 9.36 | -2.09% | 892,100 |
| 2026-09-04 | 9.57 | 9.78 | 9.55 | 9.56 | -1.14% | 868,300 |
| 2026-09-03 | 9.66 | 9.71 | 9.54 | 9.67 | +0.52% | 1,482,100 |
| 2026-09-02 | 9.48 | 9.67 | 9.47 | 9.62 | +0.63% | 1,265,100 |
| 2026-09-01 | 9.39 | 9.67 | 9.38 | 9.56 | +2.80% | 1,484,600 |
| 2026-08-31 | 9.21 | 9.54 | 9.21 | 9.30 | -9.97% | 2,681,700 |
| 2026-08-28 | 10.43 | 10.57 | 10.01 | 10.33 | -4.44% | 2,134,000 |
| 2026-08-27 | 10.89 | 10.97 | 10.73 | 10.81 | -5.34% | 1,060,300 |
| 2026-08-26 | 11.50 | 11.51 | 11.40 | 11.42 | +1.42% | 473,700 |
| 2026-08-25 | 11.11 | 11.28 | 11.09 | 11.26 | +1.35% | 457,135 |
| 2026-08-24 | 10.99 | 11.15 | 10.99 | 11.11 | +0.82% | 796,212 |
| 2026-08-21 | 11.19 | 11.22 | 10.98 | 11.02 | -0.99% | 1,023,300 |
| 2026-08-20 | 11.12 | 11.18 | 11.01 | 11.13 | +0.09% | 681,500 |
| 2026-08-19 | 10.81 | 11.15 | 10.80 | 11.12 | +4.12% | 992,900 |
| 2026-08-18 | 10.69 | 10.77 | 10.64 | 10.68 | -0.74% | 786,955 |
| 2026-08-17 | 10.82 | 11.03 | 10.69 | 10.76 | -8.81% | 1,807,427 |
| 2026-08-14 | 11.71 | 11.82 | 11.70 | 11.80 | -0.08% | 596,900 |
| 2026-08-13 | 11.80 | 11.94 | 11.72 | 11.81 | -0.76% | 647,200 |
| 2026-08-12 | 11.97 | 12.06 | 11.84 | 11.90 | -1.16% | 585,000 |
| 2026-08-11 | 12.14 | 12.14 | 11.93 | 12.04 | -3.83% | 556,700 |
| 2026-08-10 | 12.50 | 12.61 | 12.46 | 12.52 | -0.24% | 409,800 |
| 2026-08-07 | 12.58 | 12.61 | 12.39 | 12.55 | -0.08% | 347,700 |
| 2026-08-06 | 12.34 | 12.56 | 12.34 | 12.56 | +2.20% | 587,000 |
| 2026-08-05 | 12.40 | 12.50 | 12.28 | 12.29 | -0.81% | 450,000 |
| 2026-08-04 | 12.49 | 12.52 | 12.31 | 12.39 | -3.58% | 645,400 |
| 2026-08-03 | 12.98 | 12.98 | 12.79 | 12.85 | -1.15% | 439,800 |
| 2026-07-31 | 13.06 | 13.10 | 12.84 | 13.00 | -0.69% | 542,600 |
| 2026-07-30 | 12.95 | 13.14 | 12.95 | 13.09 | +0.69% | 423,000 |
| 2026-07-29 | 12.95 | 13.18 | 12.91 | 13.00 | +3.92% | 797,600 |
| 2026-07-28 | 12.39 | 12.65 | 12.37 | 12.51 | +0.40% | 443,000 |
| 2026-07-27 | 12.43 | 12.54 | 12.29 | 12.46 | +2.05% | 619,800 |
| 2026-07-24 | 12.22 | 12.36 | 12.13 | 12.21 | -1.53% | 997,400 |
| 2026-07-23 | 12.43 | 12.51 | 12.25 | 12.40 | -0.80% | 1,324,800 |
| 2026-07-22 | 12.48 | 12.56 | 12.46 | 12.50 | +0.32% | 429,400 |
| 2026-07-21 | 12.62 | 12.71 | 12.43 | 12.46 | -2.58% | 564,377 |
| 2026-07-20 | 12.94 | 12.97 | 12.79 | 12.79 | +0.31% | 493,008 |
| 2026-07-17 | 12.68 | 12.82 | 12.62 | 12.75 | -1.70% | 568,600 |
| 2026-07-16 | 12.95 | 13.30 | 12.77 | 12.97 | +2.77% | 1,189,500 |
| 2026-07-15 | 12.41 | 12.85 | 12.40 | 12.62 | +9.45% | 1,512,200 |
| 2026-07-14 | 11.54 | 11.63 | 11.51 | 11.53 | +0.96% | 522,600 |
| 2026-07-13 | 11.70 | 11.70 | 11.37 | 11.42 | -3.14% | 750,800 |
| 2026-07-10 | 11.72 | 11.94 | 11.72 | 11.79 | +2.79% | 623,200 |
| 2026-07-09 | 11.60 | 11.60 | 11.40 | 11.47 | -2.88% | 600,100 |
| 2026-07-08 | 11.89 | 11.97 | 11.74 | 11.81 | +0.94% | 563,200 |
| 2026-07-07 | 11.78 | 11.92 | 11.69 | 11.70 | -1.68% | 373,517 |
| 2026-07-06 | 11.83 | 11.97 | 11.72 | 11.90 | +1.54% | 564,374 |
| 2026-07-02 | 11.98 | 11.98 | 11.67 | 11.72 | -3.78% | 491,100 |
| 2026-07-01 | 12.00 | 12.21 | 11.96 | 12.18 | +1.00% | 534,200 |
| 2026-06-30 | 11.96 | 12.25 | 11.96 | 12.06 | +0.84% | 501,100 |
| 2026-06-29 | 11.73 | 12.10 | 11.73 | 11.96 | +4.82% | 875,900 |
| 2026-06-26 | 11.17 | 11.43 | 11.12 | 11.41 | +0.97% | 514,900 |
| 2026-06-25 | 11.38 | 11.52 | 11.12 | 11.30 | -0.44% | 876,200 |
| 2026-06-24 | 11.42 | 11.57 | 11.31 | 11.35 | -0.61% | 687,300 |
| 2026-06-23 | 11.35 | 11.51 | 11.30 | 11.42 | -1.04% | 1,131,634 |
| 2026-06-22 | 11.84 | 11.84 | 11.53 | 11.54 | -3.35% | 840,616 |
| 2026-06-18 | 12.00 | 12.04 | 11.87 | 11.94 | -1.73% | 741,400 |
| 2026-06-17 | 12.21 | 12.46 | 12.12 | 12.15 | -1.38% | 563,500 |
| 2026-06-16 | 12.60 | 12.61 | 12.29 | 12.32 | -4.20% | 839,069 |
| 2026-06-15 | 13.30 | 13.30 | 12.81 | 12.86 | -2.28% | 900,067 |
| 2026-06-12 | 13.27 | 13.42 | 13.15 | 13.16 | -0.38% | 726,200 |
| 2026-06-11 | 13.03 | 13.21 | 12.87 | 13.21 | +0.30% | 727,200 |
| 2026-06-10 | 13.15 | 13.38 | 13.15 | 13.17 | -0.23% | 733,000 |
| 2026-06-09 | 13.30 | 13.42 | 13.03 | 13.20 | +0.76% | 555,657 |
| 2026-06-08 | 13.06 | 13.21 | 13.02 | 13.10 | +1.16% | 604,504 |
| 2026-06-05 | 13.14 | 13.15 | 12.85 | 12.95 | -2.70% | 567,100 |
| 2026-06-04 | 13.28 | 13.44 | 13.28 | 13.31 | +0.30% | 449,400 |
| 2026-06-03 | 13.26 | 13.37 | 13.17 | 13.27 | -1.56% | 448,600 |
| 2026-06-02 | 13.91 | 13.91 | 13.44 | 13.48 | -0.37% | 1,043,500 |
| 2026-06-01 | 13.33 | 13.62 | 13.33 | 13.53 | +4.32% | 726,200 |
| 2026-05-29 | 13.12 | 13.28 | 12.95 | 12.97 | +3.18% | 952,500 |
| 2026-05-28 | 12.35 | 12.70 | 12.30 | 12.57 | +0.80% | 929,100 |
| 2026-05-27 | 12.46 | 12.63 | 12.31 | 12.47 | -3.78% | 1,076,200 |
| 2026-05-26 | 13.40 | 13.40 | 12.93 | 12.96 | -4.21% | 1,293,861 |
| 2026-05-22 | 13.39 | 13.64 | 13.37 | 13.53 | -1.53% | 573,800 |
| 2026-05-21 | 13.60 | 13.80 | 13.42 | 13.74 | -1.22% | 454,100 |
| 2026-05-20 | 13.87 | 13.91 | 13.71 | 13.91 | -1.42% | 527,200 |
| 2026-05-19 | 14.09 | 14.34 | 14.09 | 14.11 | -0.77% | 379,800 |
| 2026-05-18 | 14.43 | 14.43 | 14.19 | 14.22 | +0.49% | 311,800 |
| 2026-05-15 | 14.25 | 14.27 | 14.11 | 14.15 | -3.28% | 431,500 |
| 2026-05-14 | 14.74 | 14.76 | 14.55 | 14.63 | -1.68% | 588,000 |
| 2026-05-13 | 14.21 | 14.92 | 14.11 | 14.88 | +5.46% | 722,000 |
| 2026-05-12 | 14.25 | 14.25 | 13.98 | 14.11 | -1.40% | 406,701 |
| 2026-05-11 | 14.63 | 14.64 | 14.31 | 14.31 | -2.19% | 469,633 |
| 2026-05-08 | 14.73 | 14.79 | 14.60 | 14.63 | +0.69% | 192,700 |
| 2026-05-07 | 14.77 | 14.81 | 14.51 | 14.53 | -2.02% | 331,800 |
| 2026-05-06 | 14.60 | 14.85 | 14.48 | 14.83 | +1.37% | 374,000 |
| 2026-05-05 | 14.67 | 14.77 | 14.62 | 14.63 | +0.14% | 217,200 |
| 2026-05-04 | 14.83 | 14.83 | 14.57 | 14.61 | -1.68% | 340,400 |
| 2026-05-01 | 14.79 | 14.92 | 14.76 | 14.86 | +0.47% | 204,300 |
| 2026-04-30 | 14.52 | 14.80 | 14.48 | 14.79 | +1.79% | 211,000 |
| 2026-04-29 | 14.69 | 14.87 | 14.53 | 14.53 | -0.95% | 214,700 |
| 2026-04-28 | 14.66 | 14.71 | 14.57 | 14.67 | -1.81% | 297,810 |
| 2026-04-27 | 15.01 | 15.10 | 14.90 | 14.94 | -0.93% | 239,161 |
| 2026-04-24 | 15.09 | 15.11 | 14.97 | 15.08 | +3.43% | 455,500 |
| 2026-04-23 | 14.73 | 14.93 | 14.49 | 14.58 | -2.67% | 854,900 |
| 2026-04-22 | 15.15 | 15.18 | 14.98 | 14.98 | -1.58% | 394,900 |
| 2026-04-21 | 15.72 | 15.76 | 15.15 | 15.22 | -3.12% | 337,800 |
| 2026-04-20 | 15.48 | 15.79 | 15.48 | 15.71 | -2.00% | 383,700 |
| 2026-04-17 | 16.10 | 16.18 | 15.92 | 16.03 | +0.12% | 683,200 |
| 2026-04-16 | 16.10 | 16.13 | 15.90 | 16.01 | -0.19% | 479,400 |
| 2026-04-15 | 16.06 | 16.13 | 15.74 | 16.04 | +0.25% | 470,000 |
| 2026-04-14 | 15.87 | 16.16 | 15.74 | 16.00 | +1.07% | 887,200 |
| 2026-04-13 | 15.61 | 15.86 | 15.45 | 15.83 | +0.06% | 449,500 |
| 2026-04-10 | 16.10 | 16.21 | 15.81 | 15.82 | -3.06% | 429,100 |
| 2026-04-09 | 16.48 | 16.48 | 16.08 | 16.32 | -2.91% | 332,200 |
| 2026-04-08 | 16.90 | 17.04 | 16.79 | 16.81 | +4.41% | 346,000 |
| 2026-04-07 | 16.17 | 16.36 | 15.97 | 16.10 | -0.74% | 379,700 |
| 2026-04-06 | 16.11 | 16.28 | 16.07 | 16.22 | +1.00% | 329,400 |
| 2026-04-02 | 16.08 | 16.24 | 15.94 | 16.06 | -1.77% | 344,300 |
| 2026-04-01 | 16.31 | 16.59 | 16.30 | 16.35 | +0.93% | 554,600 |
| 2026-03-31 | 16.45 | 16.45 | 16.00 | 16.20 | +5.54% | 891,200 |
| 2026-03-30 | 15.64 | 15.72 | 15.31 | 15.35 | -3.40% | 471,000 |
| 2026-03-27 | 16.11 | 16.19 | 15.88 | 15.89 | -0.81% | 263,000 |
| 2026-03-26 | 16.05 | 16.24 | 15.80 | 16.02 | -3.49% | 399,300 |
| 2026-03-25 | 16.62 | 16.86 | 16.52 | 16.60 | +1.03% | 286,100 |
| 2026-03-24 | 16.32 | 16.55 | 16.28 | 16.43 | +0.31% | 351,100 |
| 2026-03-23 | 16.48 | 16.64 | 16.33 | 16.38 | +0.61% | 302,400 |
| 2026-03-20 | 16.79 | 16.79 | 16.25 | 16.28 | -3.04% | 324,300 |
| 2026-03-19 | 16.65 | 16.92 | 16.46 | 16.79 | -1.47% | 369,400 |
| 2026-03-18 | 17.30 | 17.49 | 17.03 | 17.04 | -2.68% | 361,900 |
| 2026-03-17 | 17.36 | 17.71 | 17.36 | 17.51 | +2.82% | 481,300 |
| 2026-03-16 | 17.00 | 17.24 | 16.90 | 17.03 | +1.92% | 402,600 |
| 2026-03-13 | 17.00 | 17.00 | 16.64 | 16.71 | -0.30% | 373,600 |
| 2026-03-12 | 17.10 | 17.15 | 16.76 | 16.76 | -0.77% | 496,300 |
| 2026-03-11 | 16.90 | 17.02 | 16.84 | 16.89 | +0.00% | 331,000 |
| 2026-03-10 | 16.99 | 17.08 | 16.68 | 16.89 | -0.53% | 350,100 |
| 2026-03-09 | 16.83 | 17.01 | 16.52 | 16.98 | +0.41% | 601,600 |
| 2026-03-06 | 16.82 | 17.05 | 16.80 | 16.91 | +1.68% | 642,200 |
| 2026-03-05 | 16.82 | 16.92 | 16.52 | 16.63 | -2.69% | 638,900 |
| 2026-03-04 | 17.05 | 17.30 | 16.98 | 17.09 | +1.42% | 656,300 |
| 2026-03-03 | 16.70 | 16.99 | 16.36 | 16.85 | -3.11% | 1,110,200 |
| 2026-03-02 | 17.55 | 17.76 | 17.11 | 17.39 | -3.50% | 817,100 |
| 2026-02-27 | 18.17 | 18.31 | 18.00 | 18.02 | -0.93% | 706,200 |
| 2026-02-26 | 18.84 | 18.84 | 18.04 | 18.19 | -5.99% | 770,200 |
| 2026-02-25 | 19.58 | 19.63 | 19.24 | 19.35 | -0.10% | 630,800 |
| 2026-02-24 | 19.28 | 19.44 | 19.08 | 19.37 | -0.56% | 227,300 |
| 2026-02-23 | 19.73 | 19.78 | 19.47 | 19.48 | -0.61% | 271,000 |
| 2026-02-20 | 19.36 | 19.65 | 19.30 | 19.60 | -0.20% | 270,000 |
| 2026-02-19 | 19.44 | 19.71 | 19.43 | 19.64 | +0.15% | 342,400 |
| 2026-02-18 | 19.50 | 19.70 | 19.50 | 19.61 | +0.62% | 631,500 |
| 2026-02-17 | 19.74 | 19.75 | 19.42 | 19.49 | +1.14% | 286,100 |
| 2026-02-13 | 19.01 | 19.34 | 19.01 | 19.27 | +0.94% | 288,000 |
| 2026-02-12 | 19.55 | 19.73 | 18.93 | 19.09 | -2.70% | 414,600 |
| 2026-02-11 | 19.50 | 19.70 | 19.24 | 19.62 | +2.03% | 980,300 |
| 2026-02-10 | 19.24 | 19.48 | 19.20 | 19.23 | +0.73% | 1,818,700 |
| 2026-02-09 | 19.08 | 19.25 | 19.01 | 19.09 | +0.95% | 1,684,600 |
| 2026-02-06 | 18.95 | 19.10 | 18.80 | 18.91 | -0.68% | 1,339,800 |
| 2026-02-05 | 19.42 | 19.60 | 18.98 | 19.04 | +3.59% | 1,857,900 |
| 2026-02-04 | 18.60 | 18.60 | 18.23 | 18.38 | -1.13% | 206,600 |
| 2026-02-03 | 18.58 | 18.74 | 18.44 | 18.59 | +0.60% | 187,900 |
| 2026-02-02 | 18.13 | 18.51 | 18.13 | 18.48 | +0.11% | 570,000 |
| 2026-01-30 | 18.81 | 18.81 | 18.39 | 18.46 | -2.28% | 668,600 |
| 2026-01-29 | 19.43 | 19.55 | 18.85 | 18.89 | +0.05% | 1,192,700 |
| 2026-01-28 | 19.21 | 19.25 | 18.86 | 18.88 | +0.59% | 382,500 |
| 2026-01-27 | 19.00 | 19.05 | 18.71 | 18.77 | -1.88% | 354,600 |
| 2026-01-26 | 19.22 | 19.32 | 19.00 | 19.13 | -3.58% | 468,700 |
| 2026-01-23 | 19.94 | 19.94 | 19.69 | 19.84 | -0.85% | 165,300 |
| 2026-01-22 | 20.00 | 20.18 | 19.93 | 20.01 | +0.15% | 182,900 |
| 2026-01-21 | 19.69 | 20.09 | 19.60 | 19.98 | +4.72% | 534,600 |
| 2026-01-20 | 19.19 | 19.56 | 19.04 | 19.08 | -1.09% | 636,900 |
| 2026-01-16 | 19.53 | 19.57 | 19.17 | 19.29 | -1.78% | 332,600 |
| 2026-01-15 | 19.83 | 19.84 | 19.54 | 19.64 | +0.05% | 582,500 |
| 2026-01-14 | 19.62 | 19.78 | 19.59 | 19.63 | +0.20% | 293,100 |
| 2026-01-13 | 19.90 | 20.01 | 19.52 | 19.59 | -4.11% | 322,000 |
| 2026-01-12 | 20.36 | 20.69 | 20.36 | 20.43 | +3.18% | 771,600 |
| 2026-01-09 | 19.75 | 19.88 | 19.71 | 19.80 | +0.66% | 224,400 |
| 2026-01-08 | 19.38 | 19.72 | 19.33 | 19.67 | +1.13% | 213,500 |
| 2026-01-07 | 19.71 | 19.80 | 19.43 | 19.45 | -1.67% | 295,300 |
| 2026-01-06 | 19.76 | 19.86 | 19.51 | 19.78 | +1.12% | 428,400 |
| 2026-01-05 | 19.42 | 19.68 | 19.12 | 19.56 | +0.36% | 608,900 |
| 2026-01-02 | 19.17 | 19.63 | 19.17 | 19.49 | +3.95% | 459,400 |
| 2025-12-31 | 18.87 | 18.87 | 18.66 | 18.75 | -0.95% | 275,700 |
| 2025-12-30 | 18.97 | 19.13 | 18.83 | 18.93 | -1.82% | 570,800 |
| 2025-12-29 | 19.19 | 19.31 | 18.98 | 19.28 | -1.78% | 582,800 |
| 2025-12-26 | 19.61 | 19.75 | 19.31 | 19.63 | +0.87% | 367,500 |
| 2025-12-24 | 19.27 | 19.50 | 19.25 | 19.46 | -0.61% | 206,600 |
| 2025-12-23 | 19.37 | 19.63 | 19.28 | 19.58 | -1.41% | 363,700 |
| 2025-12-22 | 19.80 | 19.90 | 19.71 | 19.86 | +1.27% | 342,000 |
| 2025-12-19 | 19.83 | 19.84 | 19.61 | 19.61 | -0.36% | 512,800 |
| 2025-12-18 | 19.69 | 19.94 | 19.35 | 19.68 | -2.04% | 803,300 |
| 2025-12-17 | 20.33 | 20.34 | 20.07 | 20.09 | -0.59% | 1,295,700 |
| 2025-12-16 | 19.99 | 20.23 | 19.68 | 20.21 | +0.55% | 817,100 |
| 2025-12-15 | 19.84 | 20.12 | 19.77 | 20.10 | +2.87% | 681,700 |
| 2025-12-12 | 19.67 | 19.84 | 19.48 | 19.54 | -0.10% | 294,300 |
| 2025-12-11 | 19.33 | 19.63 | 19.29 | 19.56 | -0.71% | 435,100 |
| 2025-12-10 | 19.60 | 19.75 | 19.50 | 19.70 | +0.05% | 329,000 |
| 2025-12-09 | 19.32 | 19.70 | 19.13 | 19.69 | -1.10% | 647,600 |
| 2025-12-08 | 19.65 | 20.04 | 19.65 | 19.91 | +3.27% | 784,600 |
| 2025-12-05 | 19.29 | 19.49 | 19.18 | 19.28 | +0.36% | 403,300 |
| 2025-12-04 | 19.28 | 19.28 | 19.00 | 19.21 | -1.03% | 413,200 |
| 2025-12-03 | 19.31 | 19.48 | 19.25 | 19.41 | -2.27% | 364,800 |
| 2025-12-02 | 19.92 | 20.15 | 19.78 | 19.86 | +0.35% | 272,500 |
| 2025-12-01 | 19.67 | 19.92 | 19.59 | 19.79 | -0.40% | 524,000 |
| 2025-11-28 | 19.70 | 19.93 | 19.50 | 19.87 | +1.58% | 431,600 |
| 2025-11-26 | 19.59 | 19.89 | 19.52 | 19.56 | +1.77% | 415,800 |
| 2025-11-25 | 19.47 | 19.57 | 19.02 | 19.22 | -0.16% | 1,390,300 |
| 2025-11-24 | 18.81 | 19.40 | 18.81 | 19.25 | -1.64% | 1,512,200 |
| 2025-11-21 | 18.85 | 19.71 | 18.60 | 19.57 | -0.10% | 1,231,500 |
| 2025-11-20 | 20.61 | 20.61 | 19.30 | 19.59 | -4.81% | 1,613,000 |
| 2025-11-19 | 21.19 | 21.19 | 20.50 | 20.58 | -2.74% | 1,135,500 |
| 2025-11-18 | 20.80 | 21.23 | 20.79 | 21.16 | +0.09% | 622,300 |
| 2025-11-17 | 21.26 | 21.45 | 21.08 | 21.14 | -1.12% | 351,400 |
| 2025-11-14 | 21.28 | 21.84 | 21.28 | 21.38 | +0.47% | 952,700 |
| 2025-11-13 | 21.94 | 21.94 | 21.24 | 21.28 | -2.70% | 790,200 |
| 2025-11-12 | 22.33 | 22.33 | 21.77 | 21.87 | +0.64% | 768,800 |
| 2025-11-11 | 21.82 | 21.82 | 21.52 | 21.73 | +0.05% | 271,900 |
| 2025-11-10 | 21.52 | 21.93 | 21.47 | 21.72 | +5.03% | 508,400 |
| 2025-11-07 | 20.69 | 20.69 | 20.35 | 20.68 | +0.05% | 527,300 |
| 2025-11-06 | 21.00 | 21.12 | 20.64 | 20.67 | -3.77% | 505,000 |
| 2025-11-05 | 21.20 | 21.60 | 21.19 | 21.48 | +1.80% | 332,700 |
| 2025-11-04 | 21.32 | 21.34 | 20.70 | 21.10 | -1.03% | 456,300 |
| 2025-11-03 | 21.42 | 21.48 | 21.16 | 21.32 | +0.05% | 418,700 |
| 2025-10-31 | 21.07 | 21.38 | 21.02 | 21.31 | -0.23% | 397,700 |
| 2025-10-30 | 21.45 | 21.64 | 21.24 | 21.36 | -0.65% | 466,000 |
| 2025-10-29 | 21.59 | 21.64 | 21.38 | 21.50 | -0.42% | 1,366,600 |
| 2025-10-28 | 21.87 | 22.00 | 21.49 | 21.59 | -2.70% | 777,900 |
| 2025-10-27 | 22.17 | 22.82 | 22.15 | 22.19 | +0.36% | 697,300 |
| 2025-10-24 | 22.37 | 22.43 | 21.64 | 22.11 | +0.59% | 594,100 |
| 2025-10-23 | 21.79 | 22.24 | 21.79 | 21.98 | +0.73% | 500,500 |
| 2025-10-22 | 21.89 | 22.25 | 21.72 | 21.82 | -0.23% | 637,900 |
| 2025-10-21 | 22.15 | 22.15 | 21.71 | 21.87 | -2.80% | 696,600 |
| 2025-10-20 | 22.16 | 22.65 | 22.04 | 22.50 | +2.04% | 554,200 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：7月（+5.27%）。最も弱い月：5月（-9.60%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Miniso Group Holding Ltd（MNSO）の直近終値は？
2026-10-16 時点で 10.19。Closelookデータレイクの日次価格記録より。
MNSO の52週高値・安値は？
直近52週間で高値 22.82、安値 8.55（2026-10-16 時点）。
Miniso Group Holding Ltd が歴史的に最も強い月と弱い月は？
歴史的に、MNSO の最も強い月は 7月（平均 +5.27%）、最も弱い月は 5月（平均 -9.60%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。