日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ミネベアミツミ(6479)の株価時系列情報

ミネベアミツミ(6479)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,930 2,974 2,912 2,951 1,106,100
2024/03/27 3,007 3,033 2,972 2,972 1,247,000
2024/03/26 2,916 2,994 2,905 2,988 1,296,300
2024/03/25 2,967 2,988 2,923 2,933 1,238,000
2024/03/22 3,000 3,033 2,957 3,002 1,557,900
2024/03/21 3,000 3,052 2,994 3,028 1,109,200
2024/03/19 2,900 2,955 2,864 2,952 2,241,600
2024/03/18 2,910 2,948 2,906 2,932 1,571,600
2024/03/15 2,873 2,904 2,859 2,890 1,833,200
2024/03/14 2,950 2,961 2,884 2,913 1,512,600
2024/03/13 3,005 3,007 2,897 2,943 1,439,900
2024/03/12 2,951 2,978 2,915 2,978 1,452,300
2024/03/11 3,070 3,078 2,961 3,001 1,968,100
2024/03/08 3,125 3,137 3,109 3,124 2,017,800
2024/03/07 3,144 3,172 3,098 3,133 1,425,100
2024/03/06 3,130 3,139 3,095 3,131 1,503,600
2024/03/05 3,138 3,199 3,136 3,172 1,285,500
2024/03/04 3,168 3,197 3,144 3,170 1,164,400
2024/03/01 3,112 3,176 3,103 3,159 1,808,100
2024/02/29 3,075 3,107 3,064 3,095 1,421,900
2024/02/28 3,090 3,109 3,051 3,069 863,400
2024/02/27 3,077 3,110 3,058 3,080 926,400
2024/02/26 3,125 3,135 3,061 3,073 1,370,000
2024/02/22 3,070 3,107 3,059 3,095 1,367,000
2024/02/21 3,038 3,050 2,992 3,032 1,130,200
2024/02/20 3,010 3,050 3,010 3,034 1,165,300
2024/02/19 3,111 3,117 3,017 3,039 1,341,200
2024/02/16 3,085 3,139 3,066 3,120 1,384,800
2024/02/15 3,033 3,096 3,022 3,047 1,258,500
2024/02/14 2,994 3,028 2,987 3,000 1,115,300
2024/02/13 2,972 3,062 2,972 3,053 1,167,200
2024/02/09 2,980 3,014 2,944 2,957 1,561,700
2024/02/08 2,950 2,964 2,909 2,950 1,741,600
2024/02/07 2,844 2,920 2,832 2,917 2,234,900
2024/02/06 2,935 2,951 2,828 2,854 4,037,600
2024/02/05 2,961 2,998 2,885 2,921 4,315,600
2024/02/02 3,085 3,125 3,059 3,101 1,661,700
2024/02/01 3,055 3,078 3,033 3,061 1,140,100
2024/01/31 3,043 3,090 3,038 3,090 1,630,800
2024/01/30 3,067 3,122 3,045 3,097 1,506,000
2024/01/29 3,011 3,047 3,002 3,032 820,000
2024/01/26 3,039 3,041 2,991 3,006 1,234,000
2024/01/25 3,017 3,056 3,017 3,050 932,400
2024/01/24 3,045 3,051 3,015 3,036 1,063,700
2024/01/23 3,090 3,117 3,056 3,069 1,329,000
2024/01/22 3,021 3,090 3,021 3,082 1,632,800
2024/01/19 2,929 2,977 2,917 2,971 1,077,000
2024/01/18 2,870 2,893 2,852 2,879 859,700
2024/01/17 2,939 2,942 2,856 2,864 1,679,500
2024/01/16 2,982 3,002 2,907 2,911 1,632,900
2024/01/15 2,977 3,014 2,946 2,983 1,473,600
2024/01/12 3,015 3,015 2,951 2,979 1,595,400
2024/01/11 2,980 2,995 2,963 2,965 1,187,000
2024/01/10 2,887 2,957 2,887 2,935 1,444,400
2024/01/09 2,885 2,931 2,873 2,887 1,142,700
2024/01/05 2,881 2,900 2,853 2,860 1,069,300
2024/01/04 2,799 2,892 2,774 2,881 1,286,600
2023/12/29 2,876 2,914 2,876 2,899 687,900
2023/12/28 2,876 2,918 2,873 2,906 537,900
2023/12/27 2,884 2,919 2,881 2,894 949,100
2023/12/26 2,865 2,880 2,848 2,864 606,100
2023/12/25 2,880 2,897 2,841 2,862 544,400
2023/12/22 2,909 2,916 2,872 2,873 1,148,100
2023/12/21 2,870 2,916 2,854 2,909 1,147,900
2023/12/20 2,894 2,956 2,890 2,919 1,836,200
2023/12/19 2,828 2,863 2,805 2,863 716,300
2023/12/18 2,797 2,831 2,763 2,830 1,259,700
2023/12/15 2,812 2,878 2,797 2,847 2,062,700
2023/12/14 2,751 2,798 2,744 2,786 2,059,100
2023/12/13 2,687 2,739 2,683 2,739 1,585,100
2023/12/12 2,730 2,761 2,674 2,699 1,365,300
2023/12/11 2,750 2,776 2,703 2,707 1,588,300
2023/12/08 2,731 2,779 2,684 2,700 2,107,000
2023/12/07 2,833 2,857 2,772 2,781 1,265,800
2023/12/06 2,759 2,845 2,755 2,831 1,437,200
2023/12/05 2,740 2,775 2,707 2,745 1,184,600
2023/12/04 2,788 2,795 2,754 2,754 914,500
2023/12/01 2,801 2,805 2,768 2,795 1,088,300
2023/11/30 2,759 2,816 2,754 2,813 1,605,600
2023/11/29 2,770 2,801 2,761 2,764 1,106,800
2023/11/28 2,824 2,827 2,780 2,797 1,080,300
2023/11/27 2,858 2,863 2,798 2,817 1,008,900
2023/11/24 2,844 2,880 2,838 2,847 1,235,800
2023/11/22 2,790 2,838 2,790 2,804 919,600
2023/11/21 2,805 2,846 2,791 2,817 1,192,800
2023/11/20 2,804 2,842 2,789 2,826 1,621,100
2023/11/17 2,787 2,798 2,755 2,791 1,346,300
2023/11/16 2,790 2,839 2,769 2,787 2,055,300
2023/11/15 2,710 2,783 2,701 2,778 2,331,900
2023/11/14 2,620 2,664 2,610 2,662 1,972,400
2023/11/13 2,679 2,679 2,599 2,600 2,013,300
2023/11/10 2,671 2,673 2,636 2,657 1,480,800
2023/11/09 2,638 2,678 2,622 2,672 1,867,300
2023/11/08 2,670 2,680 2,622 2,628 2,375,000
2023/11/07 2,726 2,741 2,646 2,647 3,537,400
2023/11/06 2,854 2,854 2,721 2,750 7,219,700
2023/11/02 2,442 2,505 2,405 2,504 3,111,000
2023/11/01 2,424 2,430 2,365 2,402 2,434,500
2023/10/31 2,297 2,349 2,295 2,330 2,388,300
2023/10/30 2,269 2,316 2,265 2,297 1,825,900
2023/10/27 2,279 2,344 2,275 2,315 2,045,000
2023/10/26 2,292 2,305 2,260 2,279 2,071,200
2023/10/25 2,326 2,336 2,310 2,320 873,600
2023/10/24 2,348 2,348 2,272 2,324 1,839,100
2023/10/23 2,326 2,343 2,304 2,328 1,369,400
2023/10/20 2,373 2,373 2,341 2,352 1,493,800
2023/10/19 2,404 2,420 2,388 2,389 1,631,300
2023/10/18 2,473 2,485 2,448 2,468 1,174,900
2023/10/17 2,482 2,509 2,460 2,473 942,300
2023/10/16 2,450 2,462 2,426 2,452 1,295,000
2023/10/13 2,520 2,532 2,483 2,492 2,028,400
2023/10/12 2,519 2,578 2,517 2,564 2,058,700
2023/10/11 2,475 2,499 2,464 2,499 1,555,800
2023/10/10 2,470 2,493 2,450 2,482 1,527,600
2023/10/06 2,484 2,486 2,431 2,435 1,520,900
2023/10/05 2,421 2,486 2,411 2,478 2,073,600
2023/10/04 2,399 2,447 2,382 2,398 2,510,000
2023/10/03 2,440 2,443 2,409 2,428 1,768,400
2023/10/02 2,462 2,517 2,434 2,436 1,812,700
2023/09/29 2,452 2,466 2,426 2,442 2,175,000
2023/09/28 2,443 2,445 2,402 2,429 1,662,900
2023/09/27 2,428 2,442 2,415 2,442 1,663,900
2023/09/26 2,490 2,494 2,457 2,463 921,500
2023/09/25 2,480 2,496 2,459 2,487 1,137,000
2023/09/22 2,443 2,473 2,437 2,460 1,630,100
2023/09/21 2,556 2,556 2,488 2,490 1,992,300
2023/09/20 2,492 2,574 2,491 2,567 3,086,700
2023/09/19 2,445 2,490 2,441 2,483 1,770,600
2023/09/15 2,445 2,471 2,428 2,461 1,706,200
2023/09/14 2,405 2,435 2,400 2,426 1,680,800
2023/09/13 2,403 2,409 2,370 2,382 2,073,400
2023/09/12 2,347 2,400 2,341 2,400 1,626,900
2023/09/11 2,335 2,375 2,317 2,343 2,571,900
2023/09/08 2,368 2,403 2,335 2,335 2,529,500
2023/09/07 2,456 2,456 2,397 2,398 2,723,100
2023/09/06 2,510 2,546 2,500 2,506 1,946,600
2023/09/05 2,508 2,509 2,457 2,478 1,373,300
2023/09/04 2,480 2,503 2,455 2,501 1,900,200
2023/09/01 2,476 2,483 2,464 2,479 1,789,400
2023/08/31 2,487 2,499 2,467 2,476 2,692,000
2023/08/30 2,489 2,509 2,488 2,497 1,220,500
2023/08/29 2,465 2,472 2,445 2,460 1,002,200
2023/08/28 2,425 2,471 2,418 2,465 1,352,800
2023/08/25 2,397 2,411 2,389 2,405 1,882,400
2023/08/24 2,455 2,457 2,426 2,453 1,050,800
2023/08/23 2,430 2,456 2,421 2,456 1,477,300
2023/08/22 2,438 2,450 2,416 2,438 1,479,100
2023/08/21 2,411 2,440 2,404 2,419 1,330,300
2023/08/18 2,386 2,427 2,379 2,411 1,313,400
2023/08/17 2,380 2,429 2,348 2,427 2,343,600
2023/08/16 2,454 2,467 2,405 2,405 2,198,900
2023/08/15 2,511 2,518 2,491 2,504 1,217,300
2023/08/14 2,503 2,518 2,469 2,483 1,915,000
2023/08/10 2,529 2,552 2,508 2,548 1,926,400
2023/08/09 2,598 2,612 2,538 2,566 1,702,800
2023/08/08 2,520 2,622 2,520 2,603 2,984,400
2023/08/07 2,400 2,593 2,377 2,550 5,994,700
2023/08/04 2,472 2,524 2,470 2,500 3,138,600
2023/08/03 2,577 2,579 2,480 2,497 3,179,000
2023/08/02 2,656 2,690 2,637 2,645 1,280,500
2023/08/01 2,648 2,694 2,635 2,689 1,354,900
2023/07/31 2,679 2,680 2,620 2,628 1,963,800
2023/07/28 2,600 2,661 2,586 2,639 2,610,200
2023/07/27 2,674 2,685 2,582 2,639 2,145,700
2023/07/26 2,710 2,719 2,683 2,683 1,251,100
2023/07/25 2,675 2,698 2,655 2,693 1,813,900
2023/07/24 2,680 2,688 2,646 2,656 1,384,400
2023/07/21 2,566 2,666 2,566 2,635 2,543,100
2023/07/20 2,625 2,625 2,563 2,564 1,162,400
2023/07/19 2,630 2,637 2,610 2,632 1,029,300
2023/07/18 2,576 2,602 2,572 2,601 1,363,900
2023/07/14 2,570 2,596 2,559 2,569 2,730,000
2023/07/13 2,505 2,547 2,478 2,533 1,281,800
2023/07/12 2,508 2,512 2,461 2,474 1,092,200
2023/07/11 2,517 2,556 2,492 2,508 2,033,700
2023/07/10 2,573 2,575 2,476 2,492 2,902,900
2023/07/07 2,589 2,600 2,557 2,557 1,857,200
2023/07/06 2,657 2,660 2,605 2,623 1,645,800
2023/07/05 2,692 2,706 2,670 2,704 1,097,200
2023/07/04 2,753 2,764 2,692 2,699 1,496,600
2023/07/03 2,762 2,798 2,758 2,771 1,557,600
2023/06/30 2,720 2,727 2,688 2,705 1,503,500
2023/06/29 2,740 2,764 2,718 2,721 964,100
2023/06/28 2,686 2,719 2,661 2,717 1,080,400
2023/06/27 2,673 2,676 2,621 2,649 1,195,400
2023/06/26 2,676 2,715 2,665 2,675 973,800
2023/06/23 2,769 2,780 2,656 2,670 1,409,700
2023/06/22 2,771 2,805 2,756 2,758 962,900
2023/06/21 2,787 2,818 2,764 2,803 1,184,700
2023/06/20 2,778 2,810 2,761 2,810 1,014,500
2023/06/19 2,794 2,820 2,770 2,793 1,520,300
2023/06/16 2,796 2,801 2,741 2,779 2,502,100
2023/06/15 2,798 2,829 2,789 2,806 1,306,400
2023/06/14 2,800 2,824 2,789 2,807 1,607,500
2023/06/13 2,725 2,759 2,720 2,758 1,404,500
2023/06/12 2,726 2,738 2,696 2,716 1,059,800
2023/06/09 2,722 2,722 2,691 2,709 1,943,600
2023/06/08 2,700 2,732 2,668 2,695 1,358,500
2023/06/07 2,788 2,794 2,700 2,700 1,675,900
2023/06/06 2,707 2,771 2,697 2,766 1,089,300

このページの先頭へ