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
2020/12/30 2,052 2,056 2,031 2,048 1,402,500
2020/12/29 2,030 2,058 2,022 2,052 1,576,400
2020/12/28 2,050 2,059 2,015 2,028 1,015,900
2020/12/25 2,028 2,046 2,024 2,044 692,300
2020/12/24 2,049 2,071 2,026 2,032 1,116,900
2020/12/23 2,032 2,040 2,012 2,030 1,560,500
2020/12/22 2,052 2,060 2,021 2,025 1,247,600
2020/12/21 2,123 2,130 2,063 2,085 1,503,100
2020/12/18 2,149 2,157 2,120 2,123 1,869,100
2020/12/17 2,199 2,199 2,162 2,163 1,127,300
2020/12/16 2,196 2,226 2,185 2,200 1,153,100
2020/12/15 2,170 2,174 2,131 2,172 1,061,800
2020/12/14 2,126 2,165 2,126 2,150 886,600
2020/12/11 2,171 2,190 2,113 2,129 1,682,900
2020/12/10 2,204 2,218 2,165 2,165 1,212,900
2020/12/09 2,202 2,237 2,198 2,218 876,700
2020/12/08 2,195 2,222 2,185 2,198 1,176,100
2020/12/07 2,270 2,272 2,211 2,215 1,691,600
2020/12/04 2,252 2,269 2,231 2,243 1,421,600
2020/12/03 2,277 2,277 2,236 2,254 1,622,100
2020/12/02 2,289 2,299 2,263 2,264 2,234,100
2020/12/01 2,179 2,263 2,172 2,243 2,068,900
2020/11/30 2,232 2,233 2,161 2,174 2,183,900
2020/11/27 2,229 2,246 2,206 2,229 1,766,800
2020/11/26 2,174 2,238 2,161 2,227 1,955,200
2020/11/25 2,200 2,224 2,189 2,195 2,389,600
2020/11/24 2,115 2,150 2,113 2,127 1,752,400
2020/11/20 2,063 2,079 2,041 2,057 1,370,900
2020/11/19 2,040 2,077 2,019 2,071 1,846,200
2020/11/18 2,050 2,080 2,004 2,061 2,509,600
2020/11/17 2,050 2,050 2,014 2,030 1,831,200
2020/11/16 1,981 2,000 1,973 1,995 1,596,000
2020/11/13 1,983 1,983 1,913 1,941 1,848,400
2020/11/12 1,999 2,027 1,970 1,991 2,282,500
2020/11/11 1,952 1,978 1,932 1,978 2,876,800
2020/11/10 1,922 1,952 1,893 1,913 2,784,900
2020/11/09 1,865 1,902 1,827 1,875 3,916,100
2020/11/06 2,022 2,049 2,012 2,030 2,629,100
2020/11/05 1,967 2,009 1,958 2,009 1,465,300
2020/11/04 1,985 2,004 1,962 1,979 1,231,200
2020/11/02 1,900 1,952 1,900 1,932 1,541,000
2020/10/30 1,979 1,979 1,865 1,874 1,647,400
2020/10/29 1,937 1,974 1,926 1,967 824,200
2020/10/28 1,973 1,973 1,940 1,962 921,200
2020/10/27 1,978 1,982 1,951 1,978 668,800
2020/10/26 1,986 2,006 1,977 1,989 701,500
2020/10/23 1,991 1,998 1,975 1,985 629,400
2020/10/22 1,965 1,986 1,965 1,980 724,600
2020/10/21 1,970 2,007 1,970 1,995 780,300
2020/10/20 1,948 1,964 1,941 1,958 761,900
2020/10/19 1,952 1,995 1,952 1,971 927,200
2020/10/16 1,953 1,957 1,932 1,944 774,300
2020/10/15 1,970 1,983 1,954 1,963 670,300
2020/10/14 1,959 1,962 1,936 1,960 909,100
2020/10/13 1,966 1,979 1,942 1,970 937,300
2020/10/12 1,997 2,002 1,950 1,960 976,800
2020/10/09 2,021 2,033 1,986 1,994 1,056,000
2020/10/08 2,040 2,042 2,017 2,021 926,800
2020/10/07 1,989 2,021 1,983 2,017 756,300
2020/10/06 2,007 2,030 2,004 2,014 1,198,800
2020/10/05 2,015 2,032 1,988 1,991 1,053,300
2020/10/02 2,001 2,013 1,969 1,980 1,395,500
2020/09/30 2,019 2,034 1,990 1,990 1,360,000
2020/09/29 2,050 2,050 2,013 2,030 1,436,200
2020/09/28 2,038 2,056 2,021 2,046 1,727,300
2020/09/25 2,007 2,049 2,007 2,027 1,849,100
2020/09/24 2,011 2,014 1,982 1,992 905,200
2020/09/23 2,010 2,027 2,004 2,021 1,076,600
2020/09/18 2,040 2,047 2,028 2,039 1,248,600
2020/09/17 2,026 2,032 2,004 2,019 1,237,400
2020/09/16 2,080 2,091 2,045 2,050 1,502,100
2020/09/15 2,109 2,129 2,086 2,087 1,548,400
2020/09/14 2,082 2,139 2,076 2,111 1,590,600
2020/09/11 2,077 2,077 2,038 2,069 2,276,900
2020/09/10 2,000 2,067 1,981 2,064 3,106,000
2020/09/09 1,940 1,965 1,915 1,961 1,756,200
2020/09/08 1,884 1,959 1,881 1,958 1,926,100
2020/09/07 1,829 1,908 1,829 1,881 1,394,900
2020/09/04 1,817 1,857 1,816 1,853 1,285,900
2020/09/03 1,890 1,905 1,880 1,887 1,307,200
2020/09/02 1,854 1,872 1,837 1,858 1,272,500
2020/09/01 1,832 1,843 1,819 1,835 1,187,100
2020/08/31 1,854 1,869 1,839 1,839 1,213,900
2020/08/28 1,828 1,876 1,805 1,825 1,896,000
2020/08/27 1,847 1,853 1,821 1,827 1,102,100
2020/08/26 1,833 1,864 1,833 1,855 729,700
2020/08/25 1,842 1,895 1,842 1,866 1,515,100
2020/08/24 1,822 1,824 1,798 1,803 930,700
2020/08/21 1,835 1,850 1,831 1,833 861,400
2020/08/20 1,836 1,845 1,798 1,809 961,100
2020/08/19 1,834 1,848 1,818 1,842 1,423,300
2020/08/18 1,871 1,879 1,858 1,868 850,000
2020/08/17 1,917 1,923 1,881 1,888 891,600
2020/08/14 1,940 1,942 1,906 1,912 1,101,500
2020/08/13 1,956 1,961 1,909 1,928 1,737,800
2020/08/12 1,907 1,940 1,901 1,934 1,975,200
2020/08/11 1,860 1,899 1,848 1,897 1,726,200
2020/08/07 1,876 1,877 1,811 1,831 2,039,400
2020/08/06 1,858 1,914 1,851 1,896 1,636,800
2020/08/05 1,925 1,926 1,857 1,858 3,060,400
2020/08/04 1,818 1,855 1,811 1,851 1,840,400
2020/08/03 1,750 1,796 1,737 1,790 1,807,800
2020/07/31 1,781 1,784 1,722 1,722 1,477,300
2020/07/30 1,822 1,827 1,786 1,798 817,000
2020/07/29 1,849 1,850 1,798 1,808 1,578,300
2020/07/28 1,874 1,908 1,869 1,876 1,361,200
2020/07/27 1,870 1,906 1,831 1,876 2,538,600
2020/07/22 1,865 1,881 1,857 1,857 1,142,700
2020/07/21 1,837 1,869 1,836 1,864 1,455,100
2020/07/20 1,861 1,881 1,846 1,866 1,005,500
2020/07/17 1,885 1,905 1,858 1,868 1,357,700
2020/07/16 1,886 1,899 1,875 1,884 1,617,500
2020/07/15 1,912 1,928 1,902 1,903 1,333,800
2020/07/14 1,884 1,895 1,867 1,874 1,207,900
2020/07/13 1,873 1,893 1,860 1,890 1,955,100
2020/07/10 1,869 1,873 1,832 1,836 1,953,800
2020/07/09 1,905 1,907 1,882 1,882 1,673,400
2020/07/08 1,929 1,960 1,909 1,917 1,976,900
2020/07/07 1,974 1,984 1,954 1,969 1,273,200
2020/07/06 1,943 1,996 1,937 1,984 1,411,600
2020/07/03 1,937 1,941 1,900 1,924 832,700
2020/07/02 1,911 1,938 1,901 1,918 1,049,100
2020/07/01 1,982 1,983 1,920 1,930 1,388,000
2020/06/30 1,977 1,998 1,948 1,953 1,746,200
2020/06/29 1,925 1,954 1,911 1,922 1,301,300
2020/06/26 1,990 1,990 1,950 1,959 787,200
2020/06/25 1,934 1,959 1,922 1,954 872,800
2020/06/24 2,021 2,024 1,961 1,971 1,539,600
2020/06/23 2,011 2,023 1,975 2,007 1,066,000
2020/06/22 1,982 1,994 1,951 1,990 824,200
2020/06/19 2,001 2,018 1,959 2,002 3,993,600
2020/06/18 1,970 2,003 1,957 1,981 1,394,000
2020/06/17 2,027 2,027 1,988 2,010 1,182,200
2020/06/16 1,984 2,045 1,974 2,034 1,686,800
2020/06/15 1,966 1,994 1,916 1,920 1,438,700
2020/06/12 1,952 1,988 1,908 1,985 3,227,000
2020/06/11 2,048 2,066 2,017 2,025 2,907,900
2020/06/10 2,100 2,124 2,096 2,115 2,072,700
2020/06/09 2,155 2,176 2,094 2,122 1,889,900
2020/06/08 2,150 2,189 2,144 2,163 2,060,400
2020/06/05 2,062 2,115 2,050 2,108 1,381,900
2020/06/04 2,089 2,106 2,020 2,058 1,432,100
2020/06/03 2,097 2,111 2,047 2,054 2,941,700
2020/06/02 1,934 1,997 1,920 1,979 1,894,300
2020/06/01 1,896 1,926 1,869 1,915 1,156,300
2020/05/29 1,879 1,903 1,857 1,891 2,940,100
2020/05/28 1,930 1,953 1,894 1,926 1,490,800
2020/05/27 1,876 1,908 1,859 1,907 1,381,600
2020/05/26 1,818 1,879 1,804 1,868 1,699,000
2020/05/25 1,824 1,832 1,767 1,788 1,201,000
2020/05/22 1,843 1,845 1,782 1,790 1,197,100
2020/05/21 1,866 1,876 1,837 1,840 1,046,400
2020/05/20 1,839 1,858 1,831 1,841 896,700
2020/05/19 1,847 1,860 1,807 1,842 2,144,300
2020/05/18 1,782 1,783 1,755 1,767 1,413,400
2020/05/15 1,840 1,844 1,767 1,800 1,447,800
2020/05/14 1,849 1,854 1,797 1,801 2,189,500
2020/05/13 1,832 1,892 1,816 1,877 1,389,900
2020/05/12 1,872 1,881 1,843 1,870 1,982,800
2020/05/11 1,928 1,932 1,857 1,875 3,787,700
2020/05/08 1,740 1,782 1,738 1,768 2,373,700
2020/05/07 1,647 1,698 1,646 1,698 1,441,200
2020/05/01 1,746 1,754 1,676 1,690 1,779,500
2020/04/30 1,756 1,800 1,740 1,774 2,250,600
2020/04/28 1,698 1,704 1,677 1,691 1,271,200
2020/04/27 1,610 1,688 1,603 1,673 1,751,100
2020/04/24 1,588 1,610 1,584 1,605 1,413,900
2020/04/23 1,590 1,630 1,590 1,628 1,178,300
2020/04/22 1,575 1,586 1,550 1,565 1,462,700
2020/04/21 1,631 1,639 1,587 1,614 1,538,800
2020/04/20 1,599 1,648 1,588 1,644 1,499,000
2020/04/17 1,685 1,726 1,671 1,679 2,012,000
2020/04/16 1,625 1,633 1,594 1,605 1,384,200
2020/04/15 1,663 1,673 1,633 1,661 1,201,000
2020/04/14 1,599 1,669 1,595 1,663 1,150,700
2020/04/13 1,637 1,641 1,592 1,598 1,147,300
2020/04/10 1,685 1,685 1,615 1,660 1,276,100
2020/04/09 1,628 1,657 1,612 1,654 1,806,000
2020/04/08 1,578 1,641 1,549 1,620 2,141,600
2020/04/07 1,557 1,616 1,547 1,596 3,267,200
2020/04/06 1,420 1,486 1,398 1,470 1,930,500
2020/04/03 1,447 1,467 1,394 1,427 2,128,500
2020/04/02 1,482 1,507 1,460 1,477 1,755,300
2020/04/01 1,613 1,637 1,500 1,527 2,282,200
2020/03/31 1,637 1,689 1,603 1,614 2,253,900
2020/03/30 1,582 1,622 1,559 1,613 2,113,800
2020/03/27 1,680 1,702 1,602 1,662 2,541,600
2020/03/26 1,611 1,659 1,564 1,582 3,166,400
2020/03/25 1,631 1,661 1,582 1,647 2,589,100
2020/03/24 1,463 1,524 1,436 1,524 2,510,700
2020/03/23 1,360 1,421 1,304 1,385 3,749,900
2020/03/19 1,457 1,487 1,363 1,384 4,164,100
2020/03/18 1,500 1,505 1,436 1,440 3,385,400
2020/03/17 1,360 1,505 1,328 1,487 5,378,600
2020/03/16 1,448 1,488 1,379 1,409 2,650,500
2020/03/13 1,427 1,520 1,391 1,456 3,585,500
2020/03/12 1,626 1,642 1,548 1,567 3,493,000
2020/03/11 1,722 1,766 1,679 1,680 1,895,400
2020/03/10 1,666 1,731 1,618 1,722 2,999,400
2020/03/09 1,740 1,753 1,679 1,696 3,149,000
2020/03/06 1,834 1,870 1,801 1,814 3,422,900
2020/03/05 1,896 1,896 1,852 1,869 2,395,700
2020/03/04 1,827 1,879 1,825 1,859 1,851,200
2020/03/03 1,931 1,938 1,860 1,866 2,883,600
2020/03/02 1,847 1,919 1,809 1,885 4,340,200
2020/02/28 1,968 1,991 1,884 1,904 4,786,400
2020/02/27 2,092 2,092 2,037 2,053 2,500,300
2020/02/26 2,098 2,117 2,053 2,109 2,288,900
2020/02/25 2,039 2,146 2,038 2,130 2,600,500
2020/02/21 2,153 2,204 2,150 2,189 1,612,900
2020/02/20 2,175 2,194 2,148 2,172 1,789,400
2020/02/19 2,133 2,165 2,121 2,152 1,983,200
2020/02/18 2,133 2,154 2,111 2,131 1,946,600
2020/02/17 2,175 2,209 2,159 2,197 1,212,200
2020/02/14 2,200 2,215 2,190 2,200 1,511,900
2020/02/13 2,220 2,235 2,203 2,224 1,455,100
2020/02/12 2,218 2,224 2,170 2,220 2,060,700
2020/02/10 2,209 2,231 2,201 2,211 1,419,300
2020/02/07 2,286 2,295 2,232 2,243 2,281,600
2020/02/06 2,285 2,336 2,268 2,318 3,617,400
2020/02/05 2,258 2,307 2,247 2,276 3,475,600
2020/02/04 2,159 2,191 2,153 2,177 1,559,800
2020/02/03 2,118 2,171 2,105 2,166 1,742,200
2020/01/31 2,188 2,204 2,169 2,186 2,405,200
2020/01/30 2,255 2,255 2,171 2,187 2,144,700
2020/01/29 2,245 2,273 2,234 2,260 1,575,100
2020/01/28 2,250 2,259 2,233 2,253 2,261,400
2020/01/27 2,317 2,323 2,281 2,285 2,200,600
2020/01/24 2,387 2,395 2,367 2,385 1,003,800
2020/01/23 2,393 2,397 2,374 2,386 1,372,400
2020/01/22 2,360 2,412 2,355 2,404 1,308,700
2020/01/21 2,396 2,403 2,361 2,377 1,096,500
2020/01/20 2,398 2,409 2,390 2,406 926,500
2020/01/17 2,368 2,404 2,356 2,398 1,743,800
2020/01/16 2,386 2,387 2,339 2,349 1,320,800
2020/01/15 2,398 2,400 2,371 2,381 858,400
2020/01/14 2,394 2,418 2,384 2,405 1,643,400
2020/01/10 2,365 2,379 2,353 2,373 2,062,100
2020/01/09 2,295 2,341 2,295 2,331 2,100,800
2020/01/08 2,234 2,259 2,208 2,255 2,341,700
2020/01/07 2,269 2,282 2,251 2,279 1,471,200
2020/01/06 2,227 2,259 2,223 2,259 1,809,800

このページの先頭へ