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
2016/12/30 1,093 1,103 1,087 1,096 3,004,300
2016/12/29 1,116 1,116 1,091 1,096 4,441,500
2016/12/28 1,139 1,150 1,130 1,132 3,188,200
2016/12/27 1,155 1,159 1,140 1,143 2,874,000
2016/12/26 1,182 1,182 1,157 1,159 2,118,800
2016/12/22 1,183 1,194 1,176 1,183 1,985,800
2016/12/21 1,195 1,208 1,183 1,187 3,114,100
2016/12/20 1,198 1,198 1,171 1,183 2,593,000
2016/12/19 1,200 1,210 1,182 1,198 2,582,600
2016/12/16 1,190 1,210 1,186 1,205 4,348,300
2016/12/15 1,167 1,200 1,155 1,177 4,652,500
2016/12/14 1,165 1,170 1,152 1,167 2,763,600
2016/12/13 1,178 1,179 1,147 1,163 4,927,200
2016/12/12 1,196 1,221 1,182 1,193 4,622,100
2016/12/09 1,152 1,185 1,152 1,181 6,260,800
2016/12/08 1,179 1,185 1,148 1,163 4,772,100
2016/12/07 1,185 1,194 1,126 1,170 11,031,400
2016/12/06 1,184 1,191 1,166 1,185 4,209,000
2016/12/05 1,160 1,177 1,153 1,171 2,588,800
2016/12/02 1,182 1,182 1,151 1,179 4,303,700
2016/12/01 1,160 1,194 1,156 1,172 6,369,400
2016/11/30 1,153 1,155 1,133 1,134 3,564,300
2016/11/29 1,134 1,143 1,126 1,136 3,113,500
2016/11/28 1,151 1,154 1,127 1,151 3,298,500
2016/11/25 1,145 1,183 1,143 1,163 4,529,000
2016/11/24 1,147 1,154 1,140 1,150 4,627,700
2016/11/22 1,122 1,133 1,112 1,131 3,406,200
2016/11/21 1,122 1,139 1,114 1,139 4,525,800
2016/11/18 1,090 1,118 1,089 1,114 8,339,000
2016/11/17 1,062 1,072 1,054 1,070 3,490,200
2016/11/16 1,040 1,060 1,034 1,059 4,658,400
2016/11/15 1,029 1,035 1,019 1,028 3,116,600
2016/11/14 1,007 1,035 1,000 1,028 3,158,800
2016/11/11 1,004 1,021 989 994 4,257,600
2016/11/10 989 992 969 991 5,636,100
2016/11/09 985 1,004 886 902 7,610,600
2016/11/08 977 990 972 987 3,848,900
2016/11/07 961 975 952 969 2,913,100
2016/11/04 970 972 911 942 7,134,200
2016/11/02 1,026 1,033 1,011 1,015 2,983,000
2016/11/01 1,071 1,076 1,052 1,056 2,573,600
2016/10/31 1,068 1,080 1,058 1,074 3,658,400
2016/10/28 1,061 1,089 1,061 1,070 3,685,100
2016/10/27 1,041 1,052 1,038 1,051 2,414,000
2016/10/26 1,031 1,038 1,029 1,035 1,791,100
2016/10/25 1,040 1,054 1,036 1,039 2,983,700
2016/10/24 1,043 1,044 1,029 1,032 2,048,600
2016/10/21 1,048 1,048 1,024 1,039 2,629,400
2016/10/20 1,019 1,042 1,013 1,042 3,060,000
2016/10/19 1,027 1,032 1,018 1,025 1,655,600
2016/10/18 1,019 1,029 1,005 1,024 2,320,200
2016/10/17 1,028 1,033 1,018 1,026 2,557,600
2016/10/14 1,002 1,022 1,000 1,017 2,873,100
2016/10/13 1,039 1,048 1,003 1,007 4,391,600
2016/10/12 1,008 1,043 1,002 1,035 4,300,000
2016/10/11 1,021 1,038 1,021 1,034 4,038,600
2016/10/07 989 1,006 986 1,005 2,752,000
2016/10/06 990 1,012 989 990 4,360,200
2016/10/05 975 983 965 975 2,411,900
2016/10/04 953 971 951 968 2,992,100
2016/10/03 957 965 940 944 2,826,700
2016/09/30 956 957 936 944 3,908,800
2016/09/29 937 977 937 970 4,870,800
2016/09/28 928 934 918 923 3,185,200
2016/09/27 917 940 904 940 3,519,800
2016/09/26 954 958 929 932 3,838,200
2016/09/23 964 964 947 954 3,056,100
2016/09/21 936 967 931 967 6,923,800
2016/09/20 935 958 925 947 5,045,800
2016/09/16 947 978 944 953 5,138,300
2016/09/15 934 959 928 947 3,980,400
2016/09/14 948 956 937 941 3,838,300
2016/09/13 962 965 941 963 3,510,000
2016/09/12 974 985 956 961 4,383,800
2016/09/09 980 1,014 970 1,003 4,705,700
2016/09/08 994 1,008 970 979 4,784,400
2016/09/07 974 983 957 979 5,033,500
2016/09/06 1,014 1,023 998 1,007 3,508,700
2016/09/05 1,047 1,052 1,017 1,020 4,058,500
2016/09/02 1,020 1,029 1,004 1,017 5,057,600
2016/09/01 1,035 1,073 1,032 1,045 7,804,600
2016/08/31 994 1,056 991 1,050 11,586,400
2016/08/30 928 947 926 945 2,481,200
2016/08/29 920 941 917 933 3,542,800
2016/08/26 913 920 892 892 3,035,600
2016/08/25 896 918 895 912 3,333,200
2016/08/24 906 911 891 894 2,840,300
2016/08/23 926 934 901 902 3,768,400
2016/08/22 912 932 908 927 3,965,700
2016/08/19 900 912 893 900 3,554,900
2016/08/18 890 929 875 908 5,789,600
2016/08/17 869 894 867 891 2,776,500
2016/08/16 895 907 874 874 3,196,000
2016/08/15 899 910 888 890 3,071,500
2016/08/12 875 907 863 905 4,591,100
2016/08/10 889 890 870 876 3,205,600
2016/08/09 881 897 870 895 4,372,500
2016/08/08 872 888 857 881 5,542,200
2016/08/05 831 874 820 848 8,048,500
2016/08/04 790 838 790 832 6,802,000
2016/08/03 774 814 772 783 5,147,000
2016/08/02 813 815 797 798 4,076,600
2016/08/01 820 828 801 819 4,154,100
2016/07/29 825 839 801 827 8,466,600
2016/07/28 894 902 818 826 15,616,000
2016/07/27 873 926 826 893 27,108,800
2016/07/26 806 807 776 785 4,629,800
2016/07/25 822 840 808 815 5,249,600
2016/07/22 809 851 806 828 7,294,100
2016/07/21 800 849 794 834 11,412,800
2016/07/20 751 751 725 734 5,295,900
2016/07/19 752 771 742 758 6,297,300
2016/07/15 740 773 738 754 8,378,500
2016/07/14 713 732 699 721 5,969,000
2016/07/13 730 730 711 716 7,226,400
2016/07/12 678 701 677 681 6,467,400
2016/07/11 637 657 637 652 5,304,900
2016/07/08 617 630 614 617 5,943,700
2016/07/07 624 636 617 621 5,989,800
2016/07/06 630 632 616 626 6,295,100
2016/07/05 679 680 639 645 6,345,500
2016/07/04 660 672 659 669 5,071,500
2016/07/01 688 699 674 677 4,068,500
2016/06/30 688 697 683 685 4,994,400
2016/06/29 670 680 660 676 3,837,500
2016/06/28 654 656 632 650 8,328,300
2016/06/27 704 706 655 666 7,176,400
2016/06/24 783 796 696 704 9,649,600
2016/06/23 753 774 740 773 4,417,400
2016/06/22 770 772 752 764 4,084,900
2016/06/21 772 782 753 780 3,606,000
2016/06/20 773 788 769 780 3,948,600
2016/06/17 758 762 743 753 6,113,500
2016/06/16 770 773 738 743 5,593,700
2016/06/15 748 784 748 777 4,848,700
2016/06/14 762 769 744 753 5,593,100
2016/06/13 787 793 766 766 4,230,600
2016/06/10 820 823 807 813 4,574,600
2016/06/09 842 848 816 824 3,379,000
2016/06/08 851 857 840 855 2,620,000
2016/06/07 826 855 825 849 3,943,200
2016/06/06 820 829 803 826 4,180,300
2016/06/03 850 863 835 839 3,061,100
2016/06/02 873 882 852 854 4,308,800
2016/06/01 877 905 873 892 5,693,500
2016/05/31 857 891 856 889 5,328,000
2016/05/30 848 861 843 861 2,916,100
2016/05/27 823 846 823 842 2,481,500
2016/05/26 851 861 830 835 2,882,800
2016/05/25 828 844 821 839 4,889,400
2016/05/24 832 833 807 810 5,558,900
2016/05/23 848 853 822 845 4,155,400
2016/05/20 853 858 841 855 3,358,100
2016/05/19 880 881 852 855 4,305,000
2016/05/18 871 883 853 859 5,952,500
2016/05/17 876 889 871 886 3,112,600
2016/05/16 848 874 848 864 3,018,200
2016/05/13 894 894 848 848 5,115,500
2016/05/12 890 892 861 891 4,736,600
2016/05/11 894 951 893 902 6,247,200
2016/05/10 855 875 833 874 4,156,100
2016/05/09 870 873 853 857 2,864,000
2016/05/06 876 891 855 860 3,947,900
2016/05/02 874 885 863 868 4,010,300
2016/04/28 934 986 916 919 7,689,000
2016/04/27 931 935 907 930 3,918,000
2016/04/26 958 972 940 940 4,137,000
2016/04/25 982 992 971 973 3,233,000
2016/04/22 948 975 941 974 3,599,000
2016/04/21 962 963 944 959 3,427,000
2016/04/20 943 953 927 932 3,477,000
2016/04/19 912 931 911 928 3,132,000
2016/04/18 877 893 875 882 3,484,000
2016/04/15 900 934 898 922 3,975,000
2016/04/14 913 932 907 924 5,643,000
2016/04/13 871 896 852 891 5,903,000
2016/04/12 792 854 790 847 4,655,000
2016/04/11 794 802 772 799 2,871,000
2016/04/08 756 808 755 796 4,626,000
2016/04/07 778 789 760 769 3,967,000
2016/04/06 772 792 768 781 4,240,000
2016/04/05 819 827 785 786 3,798,000
2016/04/04 831 849 813 823 3,935,000
2016/04/01 876 876 838 841 4,639,000
2016/03/31 862 898 862 878 6,118,000
2016/03/30 880 882 852 854 3,486,000
2016/03/29 875 884 859 880 2,840,000
2016/03/28 882 892 879 890 2,203,000
2016/03/25 861 888 853 885 3,464,000
2016/03/24 882 882 858 861 3,907,000
2016/03/23 908 914 883 886 4,487,000
2016/03/22 929 939 903 916 3,687,000
2016/03/18 932 946 907 917 3,302,000
2016/03/17 952 975 925 935 4,321,000
2016/03/16 940 953 936 944 2,929,000
2016/03/15 952 966 940 947 4,262,000
2016/03/14 930 958 927 949 3,923,000
2016/03/11 884 915 882 911 5,119,000
2016/03/10 932 936 891 904 5,721,000
2016/03/09 911 925 897 920 5,954,000
2016/03/08 938 940 906 925 7,210,000
2016/03/07 990 995 940 944 7,494,000
2016/03/04 955 992 951 973 7,470,000
2016/03/03 914 941 911 940 5,725,000
2016/03/02 880 909 871 902 7,943,000
2016/03/01 830 847 802 841 7,224,000
2016/02/29 834 866 828 830 4,508,000
2016/02/26 820 832 817 819 3,907,000
2016/02/25 791 812 791 809 4,830,000
2016/02/24 810 812 784 791 5,019,000
2016/02/23 807 843 805 819 6,163,000
2016/02/22 790 799 780 792 3,733,000
2016/02/19 796 800 770 794 5,698,000
2016/02/18 815 823 788 811 7,301,000
2016/02/17 771 817 751 765 8,646,000
2016/02/16 737 779 733 767 6,694,000
2016/02/15 710 753 710 748 7,520,000
2016/02/12 680 707 671 688 12,961,000
2016/02/10 742 758 716 735 8,130,000
2016/02/09 777 785 747 751 7,350,000
2016/02/08 798 826 784 822 5,662,000
2016/02/05 851 879 810 822 8,063,000
2016/02/04 854 901 831 881 12,870,000
2016/02/03 869 871 826 829 7,601,000
2016/02/02 950 951 898 906 5,860,000
2016/02/01 968 968 942 964 6,579,000
2016/01/29 876 927 862 924 10,130,000
2016/01/28 903 903 866 867 7,998,000
2016/01/27 912 922 905 918 4,231,000
2016/01/26 921 921 893 897 5,017,000
2016/01/25 976 980 940 946 5,125,000
2016/01/22 950 958 932 951 5,344,000
2016/01/21 899 952 895 906 10,451,000
2016/01/20 935 939 893 895 4,298,000
2016/01/19 911 948 907 935 5,833,000
2016/01/18 894 924 882 916 4,849,000
2016/01/15 963 976 925 931 4,492,000
2016/01/14 945 953 934 946 5,449,000
2016/01/13 961 1,003 961 985 6,240,000
2016/01/12 986 1,000 939 943 7,800,000
2016/01/08 983 1,025 972 1,007 7,218,000
2016/01/07 1,020 1,036 1,000 1,001 6,293,000
2016/01/06 1,046 1,051 1,016 1,030 6,339,000
2016/01/05 1,050 1,074 1,045 1,047 7,605,000
2016/01/04 1,051 1,076 1,041 1,050 6,616,000

このページの先頭へ