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
2011/12/30 314 325 314 322 2,077,000
2011/12/29 306 321 302 317 4,729,000
2011/12/28 312 312 303 305 3,316,000
2011/12/27 313 315 311 312 1,141,000
2011/12/26 318 318 310 316 2,481,000
2011/12/22 323 323 312 313 1,765,000
2011/12/21 327 329 320 324 1,673,000
2011/12/20 315 323 315 321 1,971,000
2011/12/19 319 322 309 316 3,524,000
2011/12/16 314 317 308 315 3,821,000
2011/12/15 325 326 313 314 3,963,000
2011/12/14 336 336 327 329 4,474,000
2011/12/13 341 342 337 340 2,270,000
2011/12/12 340 347 339 343 3,105,000
2011/12/09 327 339 327 333 6,307,000
2011/12/08 337 341 336 338 2,494,000
2011/12/07 333 347 331 343 8,274,000
2011/12/06 339 339 325 337 8,262,000
2011/12/05 355 355 337 339 6,383,000
2011/12/02 350 351 342 350 4,717,000
2011/12/01 346 355 345 352 8,095,000
2011/11/30 326 340 321 338 27,529,000
2011/11/29 333 335 328 331 6,018,000
2011/11/28 316 330 315 325 6,805,000
2011/11/25 312 320 308 312 4,852,000
2011/11/24 311 314 303 313 4,795,000
2011/11/22 307 321 302 315 7,613,000
2011/11/21 313 314 307 310 5,242,000
2011/11/18 305 313 303 311 6,853,000
2011/11/17 299 306 291 304 9,018,000
2011/11/16 296 309 295 298 12,475,000
2011/11/15 312 313 301 304 7,058,000
2011/11/14 317 322 308 313 7,622,000
2011/11/11 307 319 303 316 9,549,000
2011/11/10 295 307 292 307 7,906,000
2011/11/09 306 308 296 303 5,814,000
2011/11/08 304 311 299 308 10,305,000
2011/11/07 296 317 295 306 16,468,000
2011/11/04 297 298 284 292 14,094,000
2011/11/02 270 273 265 265 4,108,000
2011/11/01 283 283 274 274 3,511,000
2011/10/31 292 296 285 285 3,367,000
2011/10/28 303 305 295 295 4,790,000
2011/10/27 286 299 283 298 5,720,000
2011/10/26 272 295 269 286 11,069,000
2011/10/25 275 275 269 270 2,660,000
2011/10/24 263 269 261 269 2,829,000
2011/10/21 255 265 255 257 4,589,000
2011/10/20 262 262 253 253 4,165,000
2011/10/19 275 275 260 262 4,093,000
2011/10/18 268 269 263 268 4,290,000
2011/10/17 276 283 275 278 5,730,000
2011/10/14 266 273 260 270 6,608,000
2011/10/13 260 269 259 266 4,412,000
2011/10/12 252 256 243 255 7,875,000
2011/10/11 263 269 252 254 6,253,000
2011/10/07 250 257 248 253 3,036,000
2011/10/06 243 247 242 244 2,327,000
2011/10/05 245 247 235 236 3,458,000
2011/10/04 240 245 235 244 4,619,000
2011/10/03 255 257 241 245 5,075,000
2011/09/30 262 268 260 263 2,803,000
2011/09/29 255 266 255 264 5,292,000
2011/09/28 272 273 261 263 3,502,000
2011/09/27 265 272 264 272 2,431,000
2011/09/26 266 266 253 258 4,808,000
2011/09/22 276 276 269 270 2,545,000
2011/09/21 281 282 278 281 1,746,000
2011/09/20 285 286 280 281 2,322,000
2011/09/16 287 294 286 293 2,195,000
2011/09/15 279 283 278 280 2,187,000
2011/09/14 280 283 271 273 2,977,000
2011/09/13 275 281 271 279 3,450,000
2011/09/12 276 280 272 274 4,009,000
2011/09/09 289 290 284 284 5,201,000
2011/09/08 299 300 292 294 2,185,000
2011/09/07 291 299 290 297 3,381,000
2011/09/06 295 295 284 284 4,460,000
2011/09/05 306 308 300 301 2,266,000
2011/09/02 318 320 312 314 1,655,000
2011/09/01 319 321 318 320 2,800,000
2011/08/31 320 321 316 318 2,150,000
2011/08/30 317 325 317 320 2,974,000
2011/08/29 306 316 302 312 3,335,000
2011/08/26 301 306 298 305 4,719,000
2011/08/25 300 310 298 306 4,468,000
2011/08/24 303 307 289 292 4,371,000
2011/08/23 299 299 290 298 3,439,000
2011/08/22 301 307 293 294 3,926,000
2011/08/19 306 310 299 300 5,191,000
2011/08/18 328 328 312 313 6,209,000
2011/08/17 333 334 329 332 2,489,000
2011/08/16 340 341 333 334 3,669,000
2011/08/15 342 342 336 340 2,607,000
2011/08/12 342 344 334 336 2,508,000
2011/08/11 340 344 335 340 3,423,000
2011/08/10 363 365 350 350 2,515,000
2011/08/09 350 352 341 352 4,548,000
2011/08/08 364 371 358 360 2,921,000
2011/08/05 374 378 369 370 4,371,000
2011/08/04 388 392 387 388 4,412,000
2011/08/03 383 385 381 384 1,891,000
2011/08/02 396 396 392 392 3,509,000
2011/08/01 379 408 373 404 8,214,000
2011/07/29 403 406 393 393 2,870,000
2011/07/28 407 408 401 402 2,547,000
2011/07/27 412 415 409 413 2,040,000
2011/07/26 416 418 413 413 2,999,000
2011/07/25 422 426 415 417 2,618,000
2011/07/22 415 427 413 426 3,255,000
2011/07/21 414 414 410 412 1,570,000
2011/07/20 414 419 413 416 1,351,000
2011/07/19 413 413 406 408 1,621,000
2011/07/15 412 418 411 415 2,553,000
2011/07/14 416 417 408 412 2,787,000
2011/07/13 415 423 413 416 4,119,000
2011/07/12 422 423 418 421 2,521,000
2011/07/11 432 433 425 427 3,311,000
2011/07/08 445 445 436 438 3,045,000
2011/07/07 433 440 429 438 3,448,000
2011/07/06 435 436 430 435 4,322,000
2011/07/05 432 441 430 438 3,651,000
2011/07/04 436 436 429 432 2,681,000
2011/07/01 434 434 429 430 2,582,000
2011/06/30 438 438 425 427 4,132,000
2011/06/29 431 433 426 428 3,525,000
2011/06/28 420 432 416 429 5,111,000
2011/06/27 423 425 415 420 3,356,000
2011/06/24 415 421 410 419 3,880,000
2011/06/23 415 419 411 414 1,938,000
2011/06/22 405 420 405 417 4,035,000
2011/06/21 399 400 394 400 2,417,000
2011/06/20 400 403 396 396 2,334,000
2011/06/17 404 404 398 400 3,432,000
2011/06/16 403 409 401 405 3,906,000
2011/06/15 405 407 400 406 4,052,000
2011/06/14 386 400 386 398 4,072,000
2011/06/13 385 389 384 388 1,802,000
2011/06/10 392 399 389 389 5,565,000
2011/06/09 388 392 383 390 3,756,000
2011/06/08 397 399 389 393 2,505,000
2011/06/07 394 399 392 396 2,693,000
2011/06/06 401 403 395 396 2,540,000
2011/06/03 411 411 402 403 1,850,000
2011/06/02 408 411 406 407 2,939,000
2011/06/01 415 419 409 419 3,810,000
2011/05/31 406 415 406 415 2,152,000
2011/05/30 403 408 402 405 1,588,000
2011/05/27 401 408 400 403 1,595,000
2011/05/26 404 405 400 405 2,468,000
2011/05/25 410 411 401 402 2,202,000
2011/05/24 408 414 407 410 2,705,000
2011/05/23 412 413 404 408 3,131,000
2011/05/20 405 429 405 417 6,789,000
2011/05/19 417 417 401 402 6,376,000
2011/05/18 418 425 416 417 6,858,000
2011/05/17 400 406 400 405 3,703,000
2011/05/16 404 409 402 407 2,571,000
2011/05/13 418 420 406 410 5,399,000
2011/05/12 420 428 417 418 5,665,000
2011/05/11 433 436 419 425 7,317,000
2011/05/10 440 441 432 437 2,292,000
2011/05/09 439 443 435 438 1,389,000
2011/05/06 435 436 430 435 1,664,000
2011/05/02 444 448 441 446 1,190,000
2011/04/28 430 436 427 436 2,848,000
2011/04/27 422 428 418 425 2,862,000
2011/04/26 429 429 419 420 3,197,000
2011/04/25 436 439 433 435 1,207,000
2011/04/22 432 438 429 435 1,757,000
2011/04/21 430 437 428 435 1,678,000
2011/04/20 428 432 426 427 3,737,000
2011/04/19 416 420 413 420 3,154,000
2011/04/18 419 428 418 422 3,243,000
2011/04/15 425 425 419 419 3,176,000
2011/04/14 422 428 419 425 2,946,000
2011/04/13 417 424 417 422 2,740,000
2011/04/12 429 430 417 421 3,467,000
2011/04/11 437 442 434 437 1,275,000
2011/04/08 437 443 427 437 5,113,000
2011/04/07 446 450 434 436 3,183,000
2011/04/06 448 448 439 441 2,322,000
2011/04/05 459 459 441 444 3,710,000
2011/04/04 456 462 456 457 1,762,000
2011/04/01 459 464 454 454 2,885,000
2011/03/31 466 466 456 459 3,791,000
2011/03/30 448 462 446 462 2,928,000
2011/03/29 442 447 431 442 4,767,000
2011/03/28 456 461 447 451 4,612,000
2011/03/25 443 455 442 449 4,570,000
2011/03/24 433 438 430 436 3,195,000
2011/03/23 435 435 422 428 4,248,000
2011/03/22 435 441 431 437 4,404,000
2011/03/18 402 425 401 416 5,001,000
2011/03/17 380 406 378 394 7,956,000
2011/03/16 373 394 373 390 7,806,000
2011/03/15 400 402 342 357 9,041,000
2011/03/14 440 444 418 422 4,053,000
2011/03/11 460 471 458 464 6,987,000
2011/03/10 470 472 466 468 3,602,000
2011/03/09 477 480 474 476 2,671,000
2011/03/08 475 479 473 475 2,601,000
2011/03/07 484 485 476 478 1,950,000
2011/03/04 492 493 483 486 1,907,000
2011/03/03 483 486 480 484 1,589,000
2011/03/02 488 489 481 481 2,792,000
2011/03/01 487 498 486 497 3,601,000
2011/02/28 481 486 475 483 3,550,000
2011/02/25 475 487 472 486 3,482,000
2011/02/24 482 486 472 478 2,963,000
2011/02/23 488 494 484 487 3,393,000
2011/02/22 505 508 493 495 2,696,000
2011/02/21 510 512 507 511 2,465,000
2011/02/18 505 510 501 507 2,574,000
2011/02/17 504 506 500 504 2,445,000
2011/02/16 495 505 494 503 2,622,000
2011/02/15 488 496 486 496 3,106,000
2011/02/14 497 497 486 491 3,669,000
2011/02/10 500 502 490 492 4,386,000
2011/02/09 514 514 503 505 1,719,000
2011/02/08 509 512 506 510 2,278,000
2011/02/07 504 507 498 501 3,563,000
2011/02/04 509 509 501 503 2,896,000
2011/02/03 495 508 486 505 6,487,000
2011/02/02 498 512 498 511 3,136,000
2011/02/01 489 495 489 492 2,359,000
2011/01/31 487 489 481 487 2,406,000
2011/01/28 496 503 492 492 2,650,000
2011/01/27 494 497 490 494 4,105,000
2011/01/26 500 503 492 493 3,170,000
2011/01/25 500 507 496 506 3,193,000
2011/01/24 498 502 490 496 2,704,000
2011/01/21 506 506 493 495 5,050,000
2011/01/20 502 506 502 504 2,837,000
2011/01/19 507 509 503 506 3,124,000
2011/01/18 503 509 502 503 2,404,000
2011/01/17 509 512 501 502 2,687,000
2011/01/14 512 517 502 502 5,658,000
2011/01/13 526 527 516 519 3,737,000
2011/01/12 535 540 525 526 2,814,000
2011/01/11 530 537 530 532 2,375,000
2011/01/07 536 538 532 535 2,038,000
2011/01/06 534 540 532 536 2,167,000
2011/01/05 526 529 523 527 1,400,000
2011/01/04 522 524 517 523 930,000

このページの先頭へ