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
2022/12/30 1,985 2,005 1,961 1,971 1,252,100
2022/12/29 1,950 1,969 1,934 1,969 1,265,000
2022/12/28 1,978 1,990 1,965 1,975 1,308,300
2022/12/27 2,035 2,042 2,000 2,006 816,300
2022/12/26 2,022 2,029 2,008 2,016 794,700
2022/12/23 2,014 2,028 1,994 2,011 1,564,000
2022/12/22 2,093 2,102 2,058 2,059 1,405,100
2022/12/21 2,101 2,110 2,055 2,064 2,337,400
2022/12/20 2,165 2,188 2,106 2,118 1,716,700
2022/12/19 2,163 2,181 2,162 2,171 1,048,700
2022/12/16 2,201 2,215 2,172 2,172 2,375,700
2022/12/15 2,250 2,258 2,227 2,247 1,276,900
2022/12/14 2,254 2,268 2,238 2,259 1,481,400
2022/12/13 2,248 2,249 2,221 2,223 1,281,500
2022/12/12 2,171 2,209 2,164 2,202 1,126,100
2022/12/09 2,144 2,188 2,143 2,186 1,449,200
2022/12/08 2,181 2,182 2,122 2,142 1,482,900
2022/12/07 2,170 2,209 2,166 2,192 1,268,700
2022/12/06 2,192 2,220 2,186 2,208 1,098,400
2022/12/05 2,231 2,250 2,215 2,222 1,061,200
2022/12/02 2,274 2,274 2,214 2,234 1,542,800
2022/12/01 2,321 2,323 2,296 2,317 1,615,300
2022/11/30 2,242 2,244 2,213 2,243 1,713,400
2022/11/29 2,246 2,260 2,227 2,252 1,091,400
2022/11/28 2,278 2,292 2,271 2,277 951,300
2022/11/25 2,286 2,294 2,267 2,278 911,300
2022/11/24 2,293 2,313 2,282 2,290 1,277,300
2022/11/22 2,214 2,254 2,211 2,236 1,073,500
2022/11/21 2,225 2,236 2,206 2,214 795,000
2022/11/18 2,266 2,267 2,223 2,223 784,000
2022/11/17 2,274 2,286 2,248 2,254 829,300
2022/11/16 2,304 2,304 2,262 2,290 1,179,200
2022/11/15 2,277 2,309 2,258 2,309 1,033,100
2022/11/14 2,292 2,299 2,265 2,273 1,372,800
2022/11/11 2,222 2,285 2,201 2,280 2,943,600
2022/11/10 2,156 2,163 2,125 2,127 1,726,600
2022/11/09 2,221 2,225 2,170 2,184 1,903,400
2022/11/08 2,190 2,200 2,175 2,192 1,825,600
2022/11/07 2,151 2,195 2,142 2,184 1,747,700
2022/11/04 2,170 2,192 2,106 2,135 3,458,700
2022/11/02 2,235 2,267 2,228 2,245 2,457,200
2022/11/01 2,200 2,219 2,180 2,216 1,223,200
2022/10/31 2,176 2,215 2,176 2,204 1,979,700
2022/10/28 2,159 2,191 2,140 2,160 2,143,100
2022/10/27 2,200 2,225 2,182 2,185 1,235,800
2022/10/26 2,212 2,217 2,176 2,179 1,318,700
2022/10/25 2,179 2,207 2,169 2,193 1,512,700
2022/10/24 2,147 2,175 2,137 2,146 1,304,100
2022/10/21 2,071 2,128 2,070 2,102 1,373,000
2022/10/20 2,112 2,124 2,079 2,087 1,566,100
2022/10/19 2,148 2,168 2,134 2,136 1,326,500
2022/10/18 2,185 2,197 2,122 2,165 1,402,400
2022/10/17 2,108 2,128 2,105 2,124 1,029,700
2022/10/14 2,146 2,169 2,125 2,158 1,704,600
2022/10/13 2,100 2,107 2,085 2,101 1,099,700
2022/10/12 2,112 2,137 2,102 2,106 1,476,600
2022/10/11 2,174 2,179 2,119 2,121 1,580,100
2022/10/07 2,224 2,260 2,220 2,245 1,418,700
2022/10/06 2,257 2,304 2,255 2,282 1,310,800
2022/10/05 2,271 2,272 2,238 2,256 1,737,100
2022/10/04 2,235 2,252 2,218 2,244 1,334,100
2022/10/03 2,133 2,187 2,106 2,187 1,823,900
2022/09/30 2,230 2,242 2,121 2,139 3,136,600
2022/09/29 2,296 2,300 2,231 2,260 1,661,600
2022/09/28 2,295 2,322 2,218 2,264 2,317,400
2022/09/27 2,337 2,344 2,308 2,309 1,664,300
2022/09/26 2,341 2,342 2,289 2,299 2,309,400
2022/09/22 2,370 2,395 2,363 2,379 1,242,200
2022/09/21 2,395 2,416 2,389 2,403 994,400
2022/09/20 2,401 2,450 2,397 2,431 1,173,600
2022/09/16 2,380 2,402 2,379 2,384 1,192,200
2022/09/15 2,419 2,425 2,402 2,405 640,900
2022/09/14 2,390 2,432 2,388 2,416 1,474,800
2022/09/13 2,482 2,500 2,464 2,496 933,500
2022/09/12 2,495 2,500 2,453 2,457 1,036,900
2022/09/09 2,465 2,495 2,429 2,457 1,988,200
2022/09/08 2,388 2,439 2,374 2,439 1,620,100
2022/09/07 2,339 2,352 2,316 2,347 1,068,600
2022/09/06 2,341 2,367 2,317 2,357 929,100
2022/09/05 2,313 2,344 2,303 2,341 806,200
2022/09/02 2,339 2,351 2,329 2,336 1,088,300
2022/09/01 2,379 2,388 2,342 2,352 1,394,100
2022/08/31 2,377 2,427 2,377 2,418 1,133,800
2022/08/30 2,409 2,435 2,399 2,422 793,800
2022/08/29 2,390 2,407 2,367 2,393 1,689,300
2022/08/26 2,497 2,515 2,481 2,483 1,066,500
2022/08/25 2,456 2,474 2,440 2,463 1,007,400
2022/08/24 2,432 2,461 2,420 2,431 866,400
2022/08/23 2,449 2,450 2,415 2,417 1,108,300
2022/08/22 2,467 2,500 2,457 2,488 764,800
2022/08/19 2,521 2,528 2,503 2,511 631,400
2022/08/18 2,492 2,526 2,480 2,506 657,200
2022/08/17 2,521 2,544 2,513 2,541 942,800
2022/08/16 2,549 2,552 2,513 2,517 1,005,300
2022/08/15 2,552 2,582 2,549 2,566 922,500
2022/08/12 2,526 2,564 2,484 2,561 2,304,800
2022/08/10 2,399 2,439 2,380 2,426 1,500,700
2022/08/09 2,492 2,492 2,400 2,403 1,557,100
2022/08/08 2,520 2,529 2,466 2,479 2,284,500
2022/08/05 2,503 2,524 2,466 2,505 2,063,400
2022/08/04 2,506 2,512 2,485 2,496 1,557,100
2022/08/03 2,444 2,456 2,417 2,456 1,312,700
2022/08/02 2,406 2,428 2,398 2,408 1,970,400
2022/08/01 2,448 2,451 2,403 2,432 1,346,200
2022/07/29 2,385 2,410 2,360 2,377 1,305,000
2022/07/28 2,409 2,419 2,362 2,387 1,057,900
2022/07/27 2,331 2,383 2,317 2,375 1,097,000
2022/07/26 2,373 2,377 2,319 2,343 1,696,500
2022/07/25 2,402 2,425 2,381 2,390 691,100
2022/07/22 2,442 2,449 2,400 2,435 1,265,200
2022/07/21 2,427 2,442 2,404 2,442 1,187,600
2022/07/20 2,380 2,442 2,370 2,436 1,596,900
2022/07/19 2,300 2,339 2,283 2,322 1,238,100
2022/07/15 2,299 2,321 2,266 2,292 1,121,100
2022/07/14 2,220 2,278 2,214 2,273 1,659,400
2022/07/13 2,257 2,277 2,244 2,266 1,038,600
2022/07/12 2,295 2,299 2,229 2,243 1,734,200
2022/07/11 2,379 2,380 2,320 2,330 1,049,800
2022/07/08 2,334 2,373 2,326 2,329 1,542,000
2022/07/07 2,278 2,336 2,274 2,315 1,640,400
2022/07/06 2,244 2,284 2,232 2,248 1,208,600
2022/07/05 2,286 2,302 2,244 2,291 1,658,500
2022/07/04 2,212 2,260 2,206 2,256 1,516,900
2022/07/01 2,305 2,327 2,162 2,179 3,332,700
2022/06/30 2,378 2,387 2,301 2,310 2,427,600
2022/06/29 2,389 2,390 2,354 2,368 1,490,000
2022/06/28 2,390 2,415 2,372 2,414 1,158,700
2022/06/27 2,388 2,411 2,368 2,408 1,228,200
2022/06/24 2,277 2,357 2,245 2,345 1,673,400
2022/06/23 2,249 2,291 2,231 2,252 1,257,500
2022/06/22 2,300 2,304 2,239 2,240 1,232,100
2022/06/21 2,285 2,299 2,241 2,281 1,039,200
2022/06/20 2,326 2,330 2,242 2,254 1,053,200
2022/06/17 2,278 2,304 2,268 2,288 4,133,900
2022/06/16 2,380 2,411 2,372 2,373 2,110,600
2022/06/15 2,365 2,374 2,314 2,314 1,352,800
2022/06/14 2,329 2,357 2,311 2,354 1,604,600
2022/06/13 2,432 2,447 2,386 2,390 1,436,500
2022/06/10 2,534 2,546 2,513 2,528 1,615,700
2022/06/09 2,544 2,578 2,524 2,560 1,351,700
2022/06/08 2,506 2,542 2,504 2,536 1,106,300
2022/06/07 2,466 2,510 2,463 2,498 980,700
2022/06/06 2,440 2,465 2,423 2,461 1,027,600
2022/06/03 2,493 2,506 2,461 2,483 1,176,100
2022/06/02 2,441 2,468 2,416 2,463 1,300,800
2022/06/01 2,396 2,454 2,386 2,444 1,306,000
2022/05/31 2,402 2,444 2,383 2,410 2,342,800
2022/05/30 2,349 2,359 2,321 2,352 1,512,600
2022/05/27 2,309 2,337 2,296 2,306 1,319,800
2022/05/26 2,274 2,302 2,255 2,259 1,544,600
2022/05/25 2,301 2,321 2,257 2,265 1,980,200
2022/05/24 2,411 2,416 2,340 2,343 1,139,500
2022/05/23 2,426 2,437 2,392 2,410 710,500
2022/05/20 2,358 2,388 2,345 2,386 1,032,500
2022/05/19 2,354 2,365 2,323 2,351 1,478,600
2022/05/18 2,434 2,468 2,423 2,440 1,176,700
2022/05/17 2,423 2,430 2,387 2,407 1,430,800
2022/05/16 2,454 2,471 2,407 2,421 1,353,600
2022/05/13 2,393 2,475 2,390 2,438 2,193,300
2022/05/12 2,392 2,434 2,300 2,384 2,676,300
2022/05/11 2,426 2,441 2,392 2,430 1,561,800
2022/05/10 2,449 2,469 2,409 2,462 1,172,100
2022/05/09 2,480 2,509 2,462 2,472 1,351,900
2022/05/06 2,525 2,548 2,488 2,539 1,092,300
2022/05/02 2,528 2,567 2,486 2,524 1,268,600
2022/04/28 2,496 2,526 2,454 2,520 1,843,000
2022/04/27 2,472 2,512 2,447 2,506 1,254,200
2022/04/26 2,546 2,563 2,523 2,538 1,002,400
2022/04/25 2,493 2,548 2,485 2,526 1,014,400
2022/04/22 2,521 2,580 2,521 2,564 1,457,200
2022/04/21 2,559 2,609 2,554 2,592 1,844,500
2022/04/20 2,560 2,573 2,548 2,559 2,362,500
2022/04/19 2,462 2,489 2,437 2,484 1,284,400
2022/04/18 2,448 2,458 2,385 2,412 1,129,800
2022/04/15 2,473 2,489 2,448 2,474 987,400
2022/04/14 2,482 2,516 2,465 2,516 934,800
2022/04/13 2,434 2,473 2,427 2,470 1,058,100
2022/04/12 2,452 2,469 2,412 2,419 1,198,900
2022/04/11 2,465 2,509 2,458 2,477 1,554,300
2022/04/08 2,531 2,544 2,449 2,476 1,537,700
2022/04/07 2,508 2,531 2,488 2,493 1,848,500
2022/04/06 2,581 2,606 2,548 2,583 1,783,200
2022/04/05 2,636 2,667 2,609 2,628 1,669,900
2022/04/04 2,609 2,624 2,565 2,596 1,969,300
2022/04/01 2,665 2,695 2,608 2,626 3,009,700
2022/03/31 2,649 2,705 2,623 2,694 2,023,900
2022/03/30 2,741 2,767 2,639 2,687 1,734,900
2022/03/29 2,687 2,735 2,681 2,728 1,687,700
2022/03/28 2,680 2,699 2,654 2,664 1,319,800
2022/03/25 2,695 2,723 2,658 2,679 2,217,200
2022/03/24 2,590 2,658 2,570 2,655 1,317,800
2022/03/23 2,554 2,650 2,548 2,640 2,194,400
2022/03/22 2,546 2,580 2,539 2,547 1,761,300
2022/03/18 2,501 2,523 2,480 2,496 2,248,400
2022/03/17 2,524 2,557 2,501 2,511 2,511,700
2022/03/16 2,415 2,417 2,374 2,404 2,045,000
2022/03/15 2,310 2,369 2,305 2,324 1,796,500
2022/03/14 2,277 2,318 2,258 2,263 1,327,000
2022/03/11 2,284 2,303 2,226 2,259 1,683,800
2022/03/10 2,358 2,358 2,312 2,330 2,049,000
2022/03/09 2,266 2,272 2,204 2,214 1,510,400
2022/03/08 2,207 2,279 2,198 2,239 2,006,900
2022/03/07 2,323 2,332 2,251 2,261 1,738,200
2022/03/04 2,421 2,431 2,341 2,380 1,597,600
2022/03/03 2,472 2,477 2,418 2,436 930,300
2022/03/02 2,439 2,474 2,431 2,432 1,303,700
2022/03/01 2,528 2,538 2,489 2,489 1,484,300
2022/02/28 2,482 2,518 2,457 2,496 1,273,200
2022/02/25 2,471 2,506 2,426 2,502 1,761,400
2022/02/24 2,427 2,452 2,367 2,396 1,466,000
2022/02/22 2,444 2,471 2,439 2,458 971,900
2022/02/21 2,460 2,522 2,432 2,516 1,326,300
2022/02/18 2,534 2,573 2,519 2,545 1,757,900
2022/02/17 2,622 2,625 2,539 2,560 1,690,600
2022/02/16 2,629 2,644 2,594 2,625 1,282,600
2022/02/15 2,615 2,629 2,548 2,559 1,419,400
2022/02/14 2,646 2,658 2,601 2,604 1,777,300
2022/02/10 2,728 2,776 2,686 2,705 1,844,800
2022/02/09 2,635 2,719 2,621 2,692 2,364,500
2022/02/08 2,666 2,689 2,590 2,594 2,494,800
2022/02/07 2,684 2,719 2,583 2,671 3,239,500
2022/02/04 2,818 2,853 2,773 2,819 1,505,800
2022/02/03 2,817 2,867 2,807 2,824 1,200,700
2022/02/02 2,859 2,907 2,838 2,867 1,713,900
2022/02/01 2,890 2,915 2,812 2,823 2,206,800
2022/01/31 2,679 2,798 2,648 2,779 2,075,700
2022/01/28 2,707 2,707 2,621 2,685 1,679,200
2022/01/27 2,764 2,780 2,589 2,614 2,403,900
2022/01/26 2,672 2,742 2,659 2,734 1,961,500
2022/01/25 2,737 2,757 2,619 2,656 1,927,300
2022/01/24 2,748 2,778 2,670 2,761 1,667,000
2022/01/21 2,808 2,823 2,759 2,791 1,998,000
2022/01/20 2,864 2,900 2,816 2,885 1,309,700
2022/01/19 2,946 2,953 2,868 2,884 1,533,400
2022/01/18 3,050 3,070 2,984 2,993 1,219,200
2022/01/17 3,070 3,105 3,045 3,045 771,400
2022/01/14 3,055 3,055 2,988 3,040 1,507,000
2022/01/13 3,150 3,180 3,105 3,120 757,600
2022/01/12 3,130 3,180 3,110 3,165 906,500
2022/01/11 3,165 3,165 3,080 3,100 936,500
2022/01/07 3,210 3,220 3,110 3,150 1,385,500
2022/01/06 3,300 3,300 3,200 3,210 1,204,100
2022/01/05 3,300 3,320 3,250 3,315 1,190,200
2022/01/04 3,320 3,340 3,275 3,340 1,102,100

このページの先頭へ