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
1992/12/30 421 423 410 411 211,000
1992/12/29 428 428 421 422 189,000
1992/12/28 427 427 422 424 244,000
1992/12/25 436 436 426 427 213,000
1992/12/24 433 437 428 431 338,000
1992/12/22 439 440 438 438 407,000
1992/12/21 449 449 436 439 539,000
1992/12/18 445 449 440 440 1,135,000
1992/12/17 419 443 418 440 923,000
1992/12/16 418 424 418 420 806,000
1992/12/15 418 420 413 414 645,000
1992/12/14 429 430 421 421 402,000
1992/12/11 435 437 428 428 1,369,000
1992/12/10 443 444 435 435 699,000
1992/12/09 443 444 436 436 297,000
1992/12/08 432 438 430 433 324,000
1992/12/07 430 432 428 429 208,000
1992/12/04 435 438 430 437 249,000
1992/12/03 437 445 435 436 222,000
1992/12/02 438 440 435 440 314,000
1992/12/01 445 453 435 441 303,000
1992/11/30 440 449 438 449 286,000
1992/11/27 435 444 433 436 412,000
1992/11/26 431 440 422 422 320,000
1992/11/25 435 435 420 426 332,000
1992/11/24 429 438 429 430 313,000
1992/11/20 430 440 423 424 594,000
1992/11/19 425 435 423 426 603,000
1992/11/18 400 431 399 418 409,000
1992/11/17 410 410 396 396 402,000
1992/11/16 410 415 407 410 184,000
1992/11/13 417 419 405 405 1,310,000
1992/11/12 406 410 405 410 455,000
1992/11/11 421 430 410 410 410,000
1992/11/10 420 433 415 432 346,000
1992/11/09 435 437 422 422 467,000
1992/11/06 455 455 435 435 642,000
1992/11/05 460 460 450 455 422,000
1992/11/04 454 464 450 464 265,000
1992/11/02 438 449 434 449 220,000
1992/10/30 454 454 439 439 587,000
1992/10/29 460 462 455 455 262,000
1992/10/28 477 477 460 460 394,000
1992/10/27 479 480 469 471 254,000
1992/10/26 483 485 478 484 527,000
1992/10/23 480 483 476 483 608,000
1992/10/22 480 486 477 480 710,000
1992/10/21 470 480 465 477 716,000
1992/10/20 466 470 456 465 608,000
1992/10/19 479 479 460 461 286,000
1992/10/16 484 489 470 479 457,000
1992/10/15 470 485 469 484 844,000
1992/10/14 470 480 470 470 417,000
1992/10/13 475 479 463 470 426,000
1992/10/12 475 480 461 474 678,000
1992/10/09 494 500 482 482 1,720,000
1992/10/08 502 505 490 494 752,000
1992/10/07 499 502 495 502 712,000
1992/10/06 490 499 485 495 582,000
1992/10/05 490 500 486 495 579,000
1992/10/02 510 510 500 500 1,065,000
1992/10/01 515 518 497 498 2,598,000
1992/09/30 510 520 507 520 4,401,000
1992/09/29 516 516 497 500 2,045,000
1992/09/28 520 524 505 506 3,069,000
1992/09/25 515 520 505 510 2,536,000
1992/09/24 514 520 511 520 2,255,000
1992/09/22 509 510 501 504 1,810,000
1992/09/21 489 509 489 500 1,907,000
1992/09/18 471 484 466 484 811,000
1992/09/17 475 478 470 473 575,000
1992/09/16 473 480 470 480 294,000
1992/09/14 470 485 467 475 385,000
1992/09/11 493 493 470 470 959,000
1992/09/10 498 498 486 487 699,000
1992/09/09 481 500 480 493 724,000
1992/09/08 480 488 475 480 1,282,000
1992/09/07 522 536 492 495 5,262,000
1992/09/04 485 510 479 492 4,835,000
1992/09/03 467 483 457 480 811,000
1992/09/02 475 475 457 457 987,000
1992/09/01 489 495 471 480 944,000
1992/08/31 476 496 470 489 1,471,000
1992/08/28 448 473 439 471 1,403,000
1992/08/27 428 454 428 448 1,147,000
1992/08/26 425 428 415 428 690,000
1992/08/25 429 429 415 424 451,000
1992/08/24 424 440 410 429 968,000
1992/08/21 392 424 390 414 847,000
1992/08/20 355 395 355 380 351,000
1992/08/19 356 360 342 360 555,000
1992/08/18 373 373 351 351 494,000
1992/08/17 363 374 363 373 360,000
1992/08/14 345 370 345 363 386,000
1992/08/13 340 360 335 349 809,000
1992/08/12 360 365 336 336 1,405,000
1992/08/11 388 388 370 370 682,000
1992/08/10 400 400 375 385 799,000
1992/08/07 430 430 405 405 376,000
1992/08/06 429 432 421 430 520,000
1992/08/05 419 430 418 424 386,000
1992/08/04 419 424 415 418 212,000
1992/08/03 433 433 415 417 229,000
1992/07/31 418 430 413 428 467,000
1992/07/30 402 415 396 413 686,000
1992/07/29 417 424 389 404 982,000
1992/07/28 417 422 413 414 366,000
1992/07/27 436 439 415 427 916,000
1992/07/24 430 430 420 421 619,000
1992/07/23 421 430 410 430 1,539,000
1992/07/22 444 445 420 421 692,000
1992/07/21 438 450 435 445 308,000
1992/07/20 441 448 440 441 284,000
1992/07/17 460 460 451 456 298,000
1992/07/16 472 476 455 456 228,000
1992/07/15 480 482 473 480 263,000
1992/07/14 475 480 472 480 267,000
1992/07/13 469 480 461 480 170,000
1992/07/10 470 480 469 470 285,000
1992/07/09 480 484 470 470 424,000
1992/07/08 450 460 445 460 314,000
1992/07/07 460 469 452 452 332,000
1992/07/06 475 478 470 470 498,000
1992/07/03 490 490 480 481 801,000
1992/07/02 468 490 460 490 675,000
1992/07/01 459 463 455 463 216,000
1992/06/30 456 460 450 459 217,000
1992/06/29 453 460 445 451 234,000
1992/06/26 452 455 443 445 357,000
1992/06/25 437 446 433 444 371,000
1992/06/24 459 462 432 432 507,000
1992/06/23 450 459 450 458 309,000
1992/06/22 460 460 450 450 293,000
1992/06/19 455 460 440 460 551,000
1992/06/18 440 450 431 448 579,000
1992/06/17 468 468 451 455 497,000
1992/06/16 465 470 463 470 271,000
1992/06/15 478 478 460 465 332,000
1992/06/12 480 481 470 478 579,000
1992/06/11 478 486 477 483 399,000
1992/06/10 485 486 477 479 576,000
1992/06/09 487 490 482 486 527,000
1992/06/08 490 490 482 486 235,000
1992/06/05 495 496 485 490 389,000
1992/06/04 500 500 495 497 396,000
1992/06/03 498 500 495 500 294,000
1992/06/02 496 506 490 493 305,000
1992/06/01 500 510 490 491 179,000
1992/05/29 492 500 491 500 493,000
1992/05/28 488 495 478 482 1,616,000
1992/05/27 510 512 486 493 722,000
1992/05/26 512 512 508 510 353,000
1992/05/25 507 518 507 512 308,000
1992/05/22 515 520 508 512 436,000
1992/05/21 525 526 516 516 459,000
1992/05/20 530 530 520 523 749,000
1992/05/19 525 530 520 528 622,000
1992/05/18 520 528 512 516 801,000
1992/05/15 520 520 500 500 1,154,000
1992/05/14 526 528 520 520 846,000
1992/05/13 535 542 526 528 1,054,000
1992/05/12 545 548 534 540 2,709,000
1992/05/11 525 545 521 534 2,949,000
1992/05/08 525 526 512 515 1,691,000
1992/05/07 530 530 511 516 1,856,000
1992/05/06 528 535 521 525 2,083,000
1992/05/01 513 525 513 525 1,744,000
1992/04/30 515 522 511 513 3,069,000
1992/04/28 517 517 508 511 2,828,000
1992/04/27 510 519 505 507 5,148,000
1992/04/24 472 504 471 499 5,992,000
1992/04/23 460 467 449 463 792,000
1992/04/22 459 464 441 457 850,000
1992/04/21 452 469 451 456 783,000
1992/04/20 473 478 450 462 711,000
1992/04/17 479 492 474 483 2,147,000
1992/04/16 467 489 466 474 2,794,000
1992/04/15 458 470 456 462 2,551,000
1992/04/14 439 455 434 448 762,000
1992/04/13 444 460 439 439 1,389,000
1992/04/10 427 450 425 434 1,912,000
1992/04/09 414 440 414 418 1,755,000
1992/04/08 422 435 415 419 2,250,000
1992/04/07 459 459 430 430 1,209,000
1992/04/06 450 459 440 454 1,932,000
1992/04/03 436 456 421 440 3,076,000
1992/04/02 429 442 404 426 5,214,000
1992/04/01 466 468 404 414 11,337,000
1992/03/31 499 500 458 464 4,873,000
1992/03/30 465 503 458 489 3,656,000
1992/03/27 499 499 458 465 5,992,000
1992/03/26 540 540 501 509 2,525,000
1992/03/25 525 531 508 527 9,119,000
1992/03/24 550 550 526 526 3,603,000
1992/03/23 555 565 545 549 2,388,000
1992/03/19 550 560 542 545 1,419,000
1992/03/18 585 585 529 530 1,633,000
1992/03/17 606 611 585 585 580,000
1992/03/16 615 615 606 606 394,000
1992/03/13 630 643 605 605 1,302,000
1992/03/12 610 620 605 620 2,730,000
1992/03/11 613 617 605 612 566,000
1992/03/10 615 620 610 613 344,000
1992/03/09 627 628 615 618 264,000
1992/03/06 632 637 625 629 902,000
1992/03/05 651 660 638 642 490,000
1992/03/04 651 667 650 650 433,000
1992/03/03 672 674 661 661 255,000
1992/03/02 690 697 672 672 671,000
1992/02/28 670 691 660 680 1,039,000
1992/02/27 680 690 661 661 1,208,000
1992/02/26 632 678 632 673 1,845,000
1992/02/25 631 636 626 628 355,000
1992/02/24 623 643 623 636 353,000
1992/02/21 610 620 610 618 785,000
1992/02/20 606 610 603 603 286,000
1992/02/19 608 610 603 605 229,000
1992/02/18 618 618 609 609 121,000
1992/02/17 605 620 603 618 98,000
1992/02/14 628 628 613 625 244,000
1992/02/13 623 628 612 627 219,000
1992/02/12 626 630 624 624 135,000
1992/02/10 638 638 623 635 140,000
1992/02/07 639 645 635 635 192,000
1992/02/06 630 640 630 634 224,000
1992/02/05 645 650 623 640 333,000
1992/02/04 648 657 645 646 244,000
1992/02/03 666 666 645 647 220,000
1992/01/31 650 670 649 660 609,000
1992/01/30 630 649 628 649 463,000
1992/01/29 625 639 622 630 224,000
1992/01/28 620 624 615 616 150,000
1992/01/27 611 615 607 610 279,000
1992/01/24 616 625 610 611 220,000
1992/01/23 620 635 616 625 366,000
1992/01/22 601 625 599 616 465,000
1992/01/21 601 610 601 601 253,000
1992/01/20 610 612 600 609 407,000
1992/01/17 625 626 601 615 738,000
1992/01/16 647 654 625 627 733,000
1992/01/14 650 653 642 645 387,000
1992/01/13 665 665 650 650 301,000
1992/01/10 680 680 663 665 209,000
1992/01/09 680 685 670 676 202,000
1992/01/08 696 696 666 670 288,000
1992/01/07 708 710 683 686 164,000
1992/01/06 710 714 703 708 82,000

このページの先頭へ