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
2019/12/30 2,288 2,291 2,266 2,277 935,900
2019/12/27 2,308 2,314 2,293 2,294 856,300
2019/12/26 2,292 2,322 2,281 2,307 915,000
2019/12/25 2,274 2,297 2,268 2,295 720,000
2019/12/24 2,297 2,306 2,286 2,292 838,600
2019/12/23 2,315 2,317 2,290 2,293 1,296,000
2019/12/20 2,275 2,320 2,274 2,315 1,677,000
2019/12/19 2,307 2,332 2,290 2,302 1,502,000
2019/12/18 2,305 2,345 2,300 2,307 2,758,000
2019/12/17 2,323 2,325 2,288 2,300 1,384,000
2019/12/16 2,337 2,339 2,311 2,312 1,493,000
2019/12/13 2,330 2,350 2,297 2,326 3,944,700
2019/12/12 2,254 2,307 2,249 2,271 2,679,500
2019/12/11 2,244 2,257 2,231 2,242 1,700,800
2019/12/10 2,241 2,257 2,230 2,244 1,140,300
2019/12/09 2,260 2,271 2,221 2,245 1,480,600
2019/12/06 2,225 2,253 2,214 2,218 2,192,600
2019/12/05 2,158 2,238 2,154 2,233 3,415,000
2019/12/04 2,160 2,165 2,128 2,130 1,809,200
2019/12/03 2,115 2,192 2,112 2,192 2,220,200
2019/12/02 2,150 2,168 2,140 2,159 1,147,800
2019/11/29 2,153 2,156 2,122 2,124 1,429,000
2019/11/28 2,144 2,174 2,144 2,154 1,445,000
2019/11/27 2,152 2,158 2,125 2,131 2,198,300
2019/11/26 2,159 2,180 2,135 2,135 2,810,900
2019/11/25 2,132 2,143 2,107 2,122 1,903,700
2019/11/22 2,080 2,111 2,074 2,081 1,261,200
2019/11/21 2,070 2,082 2,032 2,072 2,041,600
2019/11/20 2,081 2,106 2,076 2,085 1,508,700
2019/11/19 2,105 2,119 2,088 2,096 1,187,700
2019/11/18 2,115 2,125 2,112 2,122 1,458,500
2019/11/15 2,098 2,133 2,092 2,114 2,065,600
2019/11/14 2,129 2,150 2,113 2,115 1,687,200
2019/11/13 2,141 2,164 2,135 2,151 1,681,800
2019/11/12 2,149 2,179 2,126 2,174 2,068,300
2019/11/11 2,174 2,200 2,161 2,164 2,366,800
2019/11/08 2,220 2,231 2,130 2,161 5,592,500
2019/11/07 2,145 2,152 2,113 2,150 1,893,600
2019/11/06 2,134 2,162 2,124 2,149 1,957,100
2019/11/05 2,149 2,161 2,128 2,135 3,225,200
2019/11/01 2,043 2,080 2,031 2,078 1,912,900
2019/10/31 2,043 2,082 2,039 2,080 2,322,400
2019/10/30 2,065 2,074 2,039 2,044 2,049,900
2019/10/29 2,080 2,091 2,059 2,068 2,400,300
2019/10/28 1,999 2,067 1,999 2,055 3,021,700
2019/10/25 1,935 1,969 1,931 1,966 2,387,800
2019/10/24 1,924 1,935 1,903 1,928 1,534,200
2019/10/23 1,905 1,909 1,872 1,902 1,713,500
2019/10/21 1,900 1,904 1,882 1,882 1,166,500
2019/10/18 1,905 1,930 1,899 1,904 1,478,800
2019/10/17 1,910 1,927 1,897 1,905 1,408,000
2019/10/16 1,917 1,945 1,906 1,916 2,607,800
2019/10/15 1,889 1,898 1,871 1,877 1,752,100
2019/10/11 1,851 1,854 1,830 1,849 1,441,800
2019/10/10 1,821 1,831 1,797 1,819 1,463,400
2019/10/09 1,807 1,831 1,798 1,829 1,442,100
2019/10/08 1,820 1,860 1,817 1,847 2,340,700
2019/10/07 1,839 1,849 1,789 1,793 1,809,600
2019/10/04 1,760 1,832 1,756 1,813 3,184,300
2019/10/03 1,762 1,776 1,753 1,766 2,120,500
2019/10/02 1,764 1,806 1,755 1,802 2,454,800
2019/10/01 1,725 1,799 1,713 1,792 2,637,000
2019/09/30 1,720 1,745 1,703 1,711 2,491,900
2019/09/27 1,757 1,769 1,733 1,752 1,971,700
2019/09/26 1,774 1,791 1,751 1,758 2,503,100
2019/09/25 1,766 1,767 1,732 1,746 3,028,100
2019/09/24 1,812 1,833 1,797 1,803 1,644,500
2019/09/20 1,836 1,836 1,811 1,820 2,282,700
2019/09/19 1,862 1,889 1,836 1,838 3,087,200
2019/09/18 1,910 1,912 1,877 1,880 1,637,800
2019/09/17 1,875 1,913 1,859 1,908 2,349,800
2019/09/13 1,904 1,904 1,865 1,885 3,421,400
2019/09/12 1,900 1,904 1,864 1,885 3,233,800
2019/09/11 1,829 1,861 1,824 1,850 2,524,200
2019/09/10 1,804 1,838 1,803 1,815 2,111,600
2019/09/09 1,742 1,776 1,740 1,771 1,839,900
2019/09/06 1,706 1,752 1,703 1,740 2,616,200
2019/09/05 1,610 1,686 1,609 1,682 3,062,700
2019/09/04 1,605 1,607 1,576 1,583 1,693,600
2019/09/03 1,603 1,618 1,600 1,612 1,259,300
2019/09/02 1,640 1,641 1,599 1,611 1,494,300
2019/08/30 1,628 1,654 1,624 1,641 2,505,500
2019/08/29 1,594 1,602 1,576 1,595 1,279,700
2019/08/28 1,583 1,592 1,574 1,577 1,173,700
2019/08/27 1,597 1,619 1,589 1,590 1,493,900
2019/08/26 1,555 1,584 1,553 1,581 1,894,300
2019/08/23 1,595 1,615 1,594 1,608 976,700
2019/08/22 1,616 1,633 1,609 1,616 1,708,200
2019/08/21 1,575 1,607 1,570 1,599 1,009,800
2019/08/20 1,583 1,602 1,583 1,600 1,248,100
2019/08/19 1,606 1,613 1,577 1,577 1,373,200
2019/08/16 1,564 1,587 1,559 1,579 1,657,800
2019/08/15 1,583 1,592 1,573 1,587 2,083,600
2019/08/14 1,648 1,665 1,612 1,627 2,821,800
2019/08/13 1,564 1,589 1,557 1,584 2,131,000
2019/08/09 1,622 1,625 1,581 1,597 2,411,800
2019/08/08 1,639 1,641 1,604 1,621 3,079,000
2019/08/07 1,685 1,685 1,638 1,652 2,363,000
2019/08/06 1,626 1,699 1,619 1,697 3,180,900
2019/08/05 1,765 1,790 1,659 1,703 4,843,800
2019/08/02 1,859 1,860 1,815 1,839 2,456,300
2019/08/01 1,853 1,903 1,843 1,899 2,046,500
2019/07/31 1,845 1,890 1,838 1,881 2,378,800
2019/07/30 1,849 1,886 1,845 1,859 1,150,700
2019/07/29 1,843 1,846 1,824 1,840 1,225,700
2019/07/26 1,854 1,857 1,824 1,855 1,524,100
2019/07/25 1,894 1,899 1,875 1,882 1,416,800
2019/07/24 1,891 1,908 1,880 1,883 1,637,600
2019/07/23 1,821 1,871 1,815 1,855 1,763,500
2019/07/22 1,831 1,834 1,806 1,812 1,259,700
2019/07/19 1,799 1,827 1,791 1,816 1,281,400
2019/07/18 1,808 1,816 1,777 1,783 1,853,200
2019/07/17 1,828 1,844 1,819 1,832 1,343,800
2019/07/16 1,816 1,852 1,811 1,834 1,228,900
2019/07/12 1,829 1,837 1,808 1,823 1,774,400
2019/07/11 1,794 1,820 1,786 1,816 1,839,700
2019/07/10 1,804 1,809 1,785 1,785 2,539,500
2019/07/09 1,844 1,855 1,819 1,825 1,489,900
2019/07/08 1,850 1,863 1,840 1,853 1,050,800
2019/07/05 1,860 1,874 1,853 1,863 910,200
2019/07/04 1,845 1,856 1,829 1,855 986,400
2019/07/03 1,853 1,857 1,834 1,853 1,420,300
2019/07/02 1,877 1,888 1,861 1,885 1,814,500
2019/07/01 1,901 1,905 1,874 1,891 2,691,700
2019/06/28 1,823 1,835 1,803 1,825 2,872,300
2019/06/27 1,761 1,816 1,761 1,804 1,671,000
2019/06/26 1,712 1,758 1,708 1,747 1,510,800
2019/06/25 1,717 1,742 1,712 1,726 1,064,300
2019/06/24 1,721 1,730 1,696 1,730 1,006,900
2019/06/21 1,765 1,770 1,667 1,730 3,500,400
2019/06/20 1,717 1,746 1,707 1,743 1,838,900
2019/06/19 1,698 1,733 1,697 1,712 1,541,500
2019/06/18 1,666 1,685 1,658 1,666 977,500
2019/06/17 1,675 1,676 1,649 1,659 1,689,300
2019/06/14 1,683 1,696 1,670 1,692 1,422,000
2019/06/13 1,699 1,699 1,669 1,688 1,561,800
2019/06/12 1,711 1,732 1,703 1,716 1,181,900
2019/06/11 1,691 1,734 1,681 1,726 1,699,600
2019/06/10 1,691 1,699 1,670 1,691 1,615,100
2019/06/07 1,635 1,664 1,626 1,661 1,653,600
2019/06/06 1,659 1,665 1,634 1,635 1,507,800
2019/06/05 1,665 1,683 1,654 1,669 2,024,900
2019/06/04 1,586 1,636 1,585 1,625 2,334,000
2019/06/03 1,569 1,587 1,563 1,585 1,896,300
2019/05/31 1,607 1,616 1,593 1,596 2,477,500
2019/05/30 1,581 1,622 1,575 1,619 1,805,200
2019/05/29 1,578 1,594 1,564 1,589 1,635,600
2019/05/28 1,573 1,597 1,570 1,595 2,167,800
2019/05/27 1,608 1,618 1,580 1,583 1,467,400
2019/05/24 1,558 1,606 1,551 1,600 1,952,400
2019/05/23 1,616 1,632 1,568 1,595 3,215,500
2019/05/22 1,693 1,698 1,645 1,645 1,907,700
2019/05/21 1,635 1,661 1,616 1,657 1,719,600
2019/05/20 1,687 1,704 1,658 1,663 2,098,600
2019/05/17 1,723 1,732 1,699 1,703 1,934,900
2019/05/16 1,755 1,758 1,693 1,705 2,511,100
2019/05/15 1,756 1,786 1,747 1,779 1,847,900
2019/05/14 1,734 1,753 1,710 1,743 2,713,700
2019/05/13 1,758 1,802 1,756 1,791 2,369,700
2019/05/10 1,786 1,826 1,760 1,780 2,756,100
2019/05/09 1,779 1,825 1,761 1,761 3,515,100
2019/05/08 1,826 1,837 1,785 1,801 4,284,900
2019/05/07 1,920 1,920 1,843 1,856 3,891,900
2019/04/26 1,950 1,971 1,935 1,970 1,946,200
2019/04/25 1,951 1,996 1,940 1,988 1,994,600
2019/04/24 1,960 1,972 1,945 1,956 1,560,200
2019/04/23 1,978 1,981 1,945 1,956 1,966,200
2019/04/22 1,999 2,003 1,963 1,969 2,055,000
2019/04/19 1,996 2,034 1,985 2,007 5,232,300
2019/04/18 1,921 1,938 1,915 1,920 1,620,600
2019/04/17 1,913 1,933 1,907 1,925 2,730,800
2019/04/16 1,910 1,925 1,878 1,898 2,823,600
2019/04/15 1,889 1,928 1,888 1,921 2,644,600
2019/04/12 1,884 1,885 1,851 1,870 1,952,700
2019/04/11 1,879 1,883 1,857 1,865 2,011,900
2019/04/10 1,845 1,868 1,827 1,862 2,110,800
2019/04/09 1,859 1,884 1,854 1,884 2,159,800
2019/04/08 1,867 1,880 1,836 1,848 2,171,100
2019/04/05 1,816 1,854 1,806 1,853 2,870,200
2019/04/04 1,817 1,843 1,802 1,808 2,170,900
2019/04/03 1,767 1,816 1,763 1,810 2,834,400
2019/04/02 1,741 1,771 1,740 1,764 2,700,600
2019/04/01 1,696 1,716 1,692 1,703 1,967,000
2019/03/29 1,668 1,672 1,642 1,663 1,697,900
2019/03/28 1,635 1,648 1,616 1,641 1,579,400
2019/03/27 1,659 1,674 1,630 1,656 2,164,300
2019/03/26 1,640 1,682 1,635 1,671 2,947,900
2019/03/25 1,601 1,613 1,593 1,611 2,059,600
2019/03/22 1,651 1,679 1,644 1,672 2,423,800
2019/03/20 1,613 1,631 1,602 1,628 2,243,800
2019/03/19 1,622 1,640 1,607 1,637 1,920,000
2019/03/18 1,620 1,633 1,609 1,620 1,694,000
2019/03/15 1,613 1,628 1,600 1,601 2,988,600
2019/03/14 1,642 1,664 1,611 1,612 2,450,500
2019/03/13 1,626 1,641 1,615 1,627 2,000,200
2019/03/12 1,668 1,684 1,642 1,648 2,268,300
2019/03/11 1,641 1,642 1,605 1,635 2,608,400
2019/03/08 1,695 1,699 1,629 1,643 4,499,800
2019/03/07 1,746 1,766 1,723 1,735 2,323,800
2019/03/06 1,752 1,769 1,734 1,764 2,389,100
2019/03/05 1,815 1,817 1,777 1,788 1,386,200
2019/03/04 1,808 1,838 1,805 1,825 3,151,300
2019/03/01 1,780 1,804 1,769 1,770 2,993,400
2019/02/28 1,805 1,815 1,785 1,786 2,034,400
2019/02/27 1,812 1,826 1,798 1,805 1,735,400
2019/02/26 1,816 1,831 1,799 1,808 1,728,500
2019/02/25 1,801 1,840 1,801 1,821 2,087,700
2019/02/22 1,768 1,798 1,756 1,793 2,849,000
2019/02/21 1,796 1,798 1,764 1,786 3,177,200
2019/02/20 1,809 1,813 1,780 1,794 2,216,300
2019/02/19 1,792 1,798 1,776 1,790 1,467,300
2019/02/18 1,810 1,816 1,793 1,811 2,201,900
2019/02/15 1,770 1,774 1,738 1,754 2,620,600
2019/02/14 1,817 1,819 1,782 1,794 2,600,200
2019/02/13 1,817 1,827 1,789 1,815 3,380,100
2019/02/12 1,731 1,791 1,708 1,788 3,458,000
2019/02/08 1,784 1,795 1,719 1,730 3,599,800
2019/02/07 1,847 1,850 1,791 1,839 4,588,000
2019/02/06 1,831 1,867 1,820 1,857 4,136,000
2019/02/05 1,781 1,814 1,770 1,813 3,051,700
2019/02/04 1,765 1,784 1,741 1,779 1,808,300
2019/02/01 1,801 1,817 1,758 1,763 2,634,600
2019/01/31 1,778 1,817 1,771 1,782 3,441,400
2019/01/30 1,735 1,758 1,722 1,730 2,490,100
2019/01/29 1,737 1,740 1,684 1,715 2,453,600
2019/01/28 1,766 1,790 1,760 1,768 2,112,100
2019/01/25 1,686 1,778 1,686 1,775 4,286,100
2019/01/24 1,637 1,668 1,631 1,668 1,653,200
2019/01/23 1,604 1,651 1,602 1,638 1,483,800
2019/01/22 1,655 1,668 1,630 1,638 1,898,600
2019/01/21 1,665 1,685 1,646 1,657 2,933,000
2019/01/18 1,651 1,656 1,593 1,646 4,593,300
2019/01/17 1,677 1,698 1,676 1,690 1,969,300
2019/01/16 1,685 1,688 1,642 1,665 1,978,000
2019/01/15 1,581 1,674 1,579 1,668 2,076,000
2019/01/11 1,595 1,628 1,592 1,617 2,545,200
2019/01/10 1,581 1,614 1,571 1,581 1,666,000
2019/01/09 1,602 1,611 1,583 1,602 2,038,100
2019/01/08 1,581 1,611 1,569 1,580 3,647,100
2019/01/07 1,534 1,575 1,528 1,555 2,875,400
2019/01/04 1,519 1,519 1,430 1,465 4,620,400

このページの先頭へ