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
2007/12/28 730 730 715 717 557,000
2007/12/27 730 736 727 731 694,000
2007/12/26 730 733 724 733 997,000
2007/12/25 723 730 721 730 860,000
2007/12/21 696 715 689 715 1,717,000
2007/12/20 713 713 696 698 1,340,000
2007/12/19 708 710 693 693 1,338,000
2007/12/18 715 717 702 705 2,360,000
2007/12/17 724 729 721 725 2,108,000
2007/12/14 721 736 717 728 4,868,000
2007/12/13 735 745 720 721 2,250,000
2007/12/12 706 737 706 735 3,420,000
2007/12/11 711 721 705 719 1,332,000
2007/12/10 713 716 698 701 1,703,000
2007/12/07 724 728 716 717 1,353,000
2007/12/06 705 714 705 711 1,347,000
2007/12/05 688 698 679 697 1,587,000
2007/12/04 703 705 687 687 1,541,000
2007/12/03 690 701 683 696 1,505,000
2007/11/30 686 704 686 689 2,275,000
2007/11/29 677 689 669 685 1,620,000
2007/11/28 674 675 654 660 1,188,000
2007/11/27 644 679 643 668 2,470,000
2007/11/26 652 663 650 654 2,403,000
2007/11/22 638 655 638 651 4,093,000
2007/11/21 658 671 650 652 3,774,000
2007/11/20 659 679 655 675 3,852,000
2007/11/19 685 694 677 679 2,333,000
2007/11/16 703 707 683 694 4,481,000
2007/11/15 745 745 722 723 2,615,000
2007/11/14 755 764 747 755 2,494,000
2007/11/13 741 743 707 732 3,338,000
2007/11/12 759 760 742 751 2,290,000
2007/11/09 764 803 763 779 4,935,000
2007/11/08 740 762 739 755 2,898,000
2007/11/07 758 759 744 747 2,902,000
2007/11/06 768 768 754 758 2,782,000
2007/11/05 774 783 766 768 1,725,000
2007/11/02 788 804 783 791 1,952,000
2007/11/01 803 812 799 807 3,241,000
2007/10/31 780 797 762 795 3,853,000
2007/10/30 800 801 773 780 4,208,000
2007/10/29 790 799 785 797 3,552,000
2007/10/26 756 776 748 775 2,530,000
2007/10/25 755 763 744 751 2,224,000
2007/10/24 772 773 747 750 1,911,000
2007/10/23 752 766 748 762 2,159,000
2007/10/22 734 756 726 752 3,758,000
2007/10/19 767 769 751 755 3,220,000
2007/10/18 774 791 768 784 1,966,000
2007/10/17 780 785 764 774 3,275,000
2007/10/16 761 775 758 773 2,954,000
2007/10/15 761 768 750 762 1,611,000
2007/10/12 775 778 763 767 2,399,000
2007/10/11 760 779 759 775 1,816,000
2007/10/10 770 771 760 762 1,187,000
2007/10/09 764 772 763 770 1,262,000
2007/10/05 762 771 758 764 1,680,000
2007/10/04 762 776 762 774 1,764,000
2007/10/03 789 789 764 780 3,282,000
2007/10/02 785 789 784 789 1,718,000
2007/10/01 784 787 777 783 1,821,000
2007/09/28 779 786 776 786 2,821,000
2007/09/27 775 780 764 778 2,599,000
2007/09/26 760 769 759 769 2,396,000
2007/09/25 751 769 742 769 5,221,000
2007/09/21 731 750 728 750 6,418,000
2007/09/20 723 730 720 728 2,962,000
2007/09/19 707 721 703 720 3,432,000
2007/09/18 694 698 684 687 1,968,000
2007/09/14 694 713 692 709 4,967,000
2007/09/13 696 701 693 693 1,805,000
2007/09/12 693 707 689 692 2,351,000
2007/09/11 680 686 666 683 3,119,000
2007/09/10 694 694 682 690 3,468,000
2007/09/07 710 712 693 709 3,892,000
2007/09/06 692 718 690 718 3,360,000
2007/09/05 725 725 695 695 3,022,000
2007/09/04 722 724 708 710 2,271,000
2007/09/03 730 737 723 724 6,277,000
2007/08/31 672 711 670 707 5,208,000
2007/08/30 670 675 657 662 1,869,000
2007/08/29 636 654 636 650 2,400,000
2007/08/28 660 660 648 657 1,504,000
2007/08/27 675 680 664 667 1,309,000
2007/08/24 674 684 663 667 2,449,000
2007/08/23 650 663 649 662 2,454,000
2007/08/22 625 641 622 636 1,749,000
2007/08/21 624 640 618 625 2,234,000
2007/08/20 629 637 618 624 3,758,000
2007/08/17 661 661 604 612 3,862,000
2007/08/16 673 673 644 662 3,020,000
2007/08/15 671 683 670 673 2,175,000
2007/08/14 671 692 662 690 2,621,000
2007/08/13 676 705 676 690 2,979,000
2007/08/10 670 693 660 663 5,817,000
2007/08/09 694 700 672 682 5,129,000
2007/08/08 715 715 679 686 6,288,000
2007/08/07 723 731 716 718 3,864,000
2007/08/06 717 724 709 722 3,547,000
2007/08/03 727 733 723 728 3,928,000
2007/08/02 717 739 717 726 9,087,000
2007/08/01 718 730 705 725 22,456,000
2007/07/31 657 657 646 649 2,927,000
2007/07/30 631 648 631 647 2,373,000
2007/07/27 636 643 632 639 2,288,000
2007/07/26 660 660 645 645 2,705,000
2007/07/25 657 663 653 661 1,869,000
2007/07/24 662 665 658 664 2,217,000
2007/07/23 660 666 659 666 2,023,000
2007/07/20 669 678 668 670 2,844,000
2007/07/19 666 669 661 666 2,426,000
2007/07/18 675 675 659 670 4,190,000
2007/07/17 698 698 673 674 5,940,000
2007/07/13 707 710 693 697 5,317,000
2007/07/12 714 718 701 703 3,939,000
2007/07/11 708 719 706 713 3,062,000
2007/07/10 708 717 708 712 2,308,000
2007/07/09 700 705 697 704 1,413,000
2007/07/06 696 696 687 689 1,336,000
2007/07/05 694 697 693 695 1,332,000
2007/07/04 696 699 690 693 1,342,000
2007/07/03 705 705 693 695 1,847,000
2007/07/02 688 703 687 701 2,247,000
2007/06/29 690 699 687 697 1,405,000
2007/06/28 682 686 682 684 1,003,000
2007/06/27 689 689 678 681 1,574,000
2007/06/26 701 702 686 688 1,488,000
2007/06/25 698 705 694 696 1,436,000
2007/06/22 707 710 699 703 1,647,000
2007/06/21 702 712 702 710 1,577,000
2007/06/20 702 713 701 708 2,540,000
2007/06/19 701 707 695 704 2,016,000
2007/06/18 704 705 699 701 2,456,000
2007/06/15 689 692 686 689 2,113,000
2007/06/14 685 691 680 687 6,648,000
2007/06/13 652 665 650 662 3,743,000
2007/06/12 665 670 656 657 3,414,000
2007/06/11 675 678 664 669 3,252,000
2007/06/08 680 681 670 673 6,310,000
2007/06/07 681 692 679 691 3,137,000
2007/06/06 687 690 683 686 2,595,000
2007/06/05 690 694 686 691 3,175,000
2007/06/04 704 707 692 692 2,819,000
2007/06/01 702 708 700 700 2,680,000
2007/05/31 697 703 695 702 3,955,000
2007/05/30 692 697 685 692 2,678,000
2007/05/29 687 694 682 691 1,235,000
2007/05/28 685 700 681 691 2,435,000
2007/05/25 679 685 674 682 2,280,000
2007/05/24 678 695 673 691 4,676,000
2007/05/23 680 682 669 671 2,628,000
2007/05/22 656 679 655 676 4,480,000
2007/05/21 647 657 645 655 3,701,000
2007/05/18 651 655 641 647 2,895,000
2007/05/17 656 664 651 652 3,013,000
2007/05/16 652 654 642 648 4,143,000
2007/05/15 672 674 653 656 5,581,000
2007/05/14 704 707 684 684 5,040,000
2007/05/11 716 717 694 698 4,636,000
2007/05/10 720 723 712 720 3,702,000
2007/05/09 724 725 707 717 5,420,000
2007/05/08 733 746 729 733 4,990,000
2007/05/07 713 722 711 720 3,245,000
2007/05/02 703 703 691 699 1,699,000
2007/05/01 706 708 697 702 2,009,000
2007/04/27 710 715 699 704 2,577,000
2007/04/26 716 722 710 711 3,334,000
2007/04/25 700 708 700 705 2,409,000
2007/04/24 711 711 697 702 3,733,000
2007/04/23 726 727 712 714 2,016,000
2007/04/20 715 725 715 721 3,469,000
2007/04/19 714 720 707 715 4,273,000
2007/04/18 712 724 712 720 2,240,000
2007/04/17 728 729 710 712 2,401,000
2007/04/16 717 731 716 725 2,804,000
2007/04/13 726 729 711 712 4,328,000
2007/04/12 727 729 721 723 3,851,000
2007/04/11 747 747 729 731 3,669,000
2007/04/10 762 762 740 741 5,816,000
2007/04/09 760 773 758 771 3,277,000
2007/04/06 764 768 748 751 4,011,000
2007/04/05 759 775 751 771 3,958,000
2007/04/04 729 776 729 769 8,213,000
2007/04/03 721 726 711 724 2,979,000
2007/04/02 729 741 719 721 2,805,000
2007/03/30 736 737 721 730 2,476,000
2007/03/29 718 740 716 737 2,288,000
2007/03/28 736 738 722 726 1,683,000
2007/03/27 735 742 726 730 2,250,000
2007/03/26 738 741 732 739 2,249,000
2007/03/23 743 744 721 728 2,250,000
2007/03/22 730 740 730 736 2,295,000
2007/03/20 720 724 715 717 2,644,000
2007/03/19 707 716 701 716 1,987,000
2007/03/16 707 713 696 702 2,972,000
2007/03/15 710 718 706 711 2,784,000
2007/03/14 711 717 702 703 2,287,000
2007/03/13 732 736 728 728 1,858,000
2007/03/12 736 742 731 735 2,699,000
2007/03/09 740 740 730 733 5,357,000
2007/03/08 712 736 709 735 4,678,000
2007/03/07 738 740 725 726 2,992,000
2007/03/06 716 733 716 728 2,746,000
2007/03/05 740 740 708 711 3,503,000
2007/03/02 760 762 747 747 1,923,000
2007/03/01 775 775 755 765 3,968,000
2007/02/28 764 782 763 782 4,569,000
2007/02/27 814 814 798 804 3,555,000
2007/02/26 814 815 803 809 3,894,000
2007/02/23 791 791 781 787 2,532,000
2007/02/22 793 793 787 791 2,175,000
2007/02/21 768 785 766 783 2,719,000
2007/02/20 777 780 772 778 1,976,000
2007/02/19 790 790 782 787 2,220,000
2007/02/16 781 785 775 783 2,770,000
2007/02/15 787 787 773 782 3,775,000
2007/02/14 782 791 768 771 6,580,000
2007/02/13 732 773 729 772 9,662,000
2007/02/09 717 726 711 722 5,670,000
2007/02/08 728 734 718 721 4,083,000
2007/02/07 743 743 719 724 4,039,000
2007/02/06 744 754 738 742 4,339,000
2007/02/05 768 769 738 743 7,933,000
2007/02/02 820 820 773 778 9,256,000
2007/02/01 802 824 802 822 5,250,000
2007/01/31 798 800 786 799 1,845,000
2007/01/30 810 814 793 796 2,652,000
2007/01/29 804 822 798 811 3,045,000
2007/01/26 808 815 805 814 2,023,000
2007/01/25 822 827 814 818 2,771,000
2007/01/24 832 832 821 822 1,877,000
2007/01/23 808 823 808 822 1,902,000
2007/01/22 811 821 807 814 2,426,000
2007/01/19 822 823 810 811 1,815,000
2007/01/18 823 831 817 821 2,049,000
2007/01/17 824 831 815 826 3,151,000
2007/01/16 824 838 822 833 4,416,000
2007/01/15 809 816 807 814 3,481,000
2007/01/12 783 804 782 799 4,247,000
2007/01/11 793 796 776 778 3,605,000
2007/01/10 815 818 789 791 3,814,000
2007/01/09 812 821 807 821 2,207,000
2007/01/05 838 843 815 822 2,962,000
2007/01/04 835 841 835 838 768,000

このページの先頭へ