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 |