ミマキエンジニアリング(6638)の株価時系列情報
ミマキエンジニアリング(6638)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 |
---|---|---|---|---|---|
2024/04/25 | 1,200 | 1,200 | 1,155 | 1,157 | 60,700 |
2024/04/24 | 1,174 | 1,216 | 1,174 | 1,207 | 88,300 |
2024/04/23 | 1,174 | 1,179 | 1,150 | 1,164 | 30,700 |
2024/04/22 | 1,160 | 1,184 | 1,150 | 1,167 | 50,400 |
2024/04/19 | 1,191 | 1,194 | 1,137 | 1,152 | 81,500 |
2024/04/18 | 1,131 | 1,192 | 1,124 | 1,189 | 73,300 |
2024/04/17 | 1,141 | 1,151 | 1,117 | 1,125 | 41,700 |
2024/04/16 | 1,157 | 1,164 | 1,134 | 1,139 | 62,500 |
2024/04/15 | 1,153 | 1,179 | 1,151 | 1,173 | 44,800 |
2024/04/12 | 1,150 | 1,169 | 1,138 | 1,162 | 60,200 |
2024/04/11 | 1,109 | 1,164 | 1,101 | 1,149 | 81,800 |
2024/04/10 | 1,079 | 1,148 | 1,079 | 1,119 | 72,000 |
2024/04/09 | 1,085 | 1,085 | 1,058 | 1,079 | 53,100 |
2024/04/08 | 1,107 | 1,109 | 1,065 | 1,071 | 87,900 |
2024/04/05 | 1,100 | 1,109 | 1,063 | 1,105 | 110,400 |
2024/04/04 | 1,130 | 1,135 | 1,112 | 1,117 | 50,500 |
2024/04/03 | 1,099 | 1,139 | 1,085 | 1,124 | 74,100 |
2024/04/02 | 1,134 | 1,138 | 1,103 | 1,119 | 85,000 |
2024/04/01 | 1,175 | 1,175 | 1,136 | 1,142 | 37,600 |
2024/03/29 | 1,167 | 1,169 | 1,138 | 1,166 | 80,100 |
2024/03/28 | 1,156 | 1,179 | 1,144 | 1,165 | 149,600 |
2024/03/27 | 1,116 | 1,155 | 1,110 | 1,143 | 130,700 |
2024/03/26 | 1,089 | 1,135 | 1,084 | 1,116 | 155,400 |
2024/03/25 | 1,105 | 1,123 | 1,088 | 1,091 | 87,900 |
2024/03/22 | 1,100 | 1,114 | 1,089 | 1,112 | 48,900 |
2024/03/21 | 1,085 | 1,107 | 1,081 | 1,093 | 72,500 |
2024/03/19 | 1,083 | 1,083 | 1,060 | 1,072 | 43,800 |
2024/03/18 | 1,073 | 1,081 | 1,067 | 1,079 | 61,700 |
2024/03/15 | 1,067 | 1,070 | 1,055 | 1,067 | 29,500 |
2024/03/14 | 1,064 | 1,069 | 1,051 | 1,069 | 45,100 |
2024/03/13 | 1,076 | 1,090 | 1,044 | 1,061 | 56,800 |
2024/03/12 | 1,041 | 1,085 | 1,040 | 1,072 | 69,400 |
2024/03/11 | 1,067 | 1,084 | 1,039 | 1,049 | 83,800 |
2024/03/08 | 1,038 | 1,101 | 1,035 | 1,101 | 137,600 |
2024/03/07 | 1,096 | 1,096 | 1,048 | 1,055 | 63,000 |
2024/03/06 | 1,070 | 1,102 | 1,064 | 1,095 | 133,400 |
2024/03/05 | 1,013 | 1,083 | 1,013 | 1,081 | 168,100 |
2024/03/04 | 1,021 | 1,022 | 1,000 | 1,007 | 52,600 |
2024/03/01 | 1,031 | 1,033 | 1,005 | 1,018 | 129,000 |
2024/02/29 | 1,049 | 1,058 | 1,034 | 1,047 | 57,100 |
2024/02/28 | 1,023 | 1,055 | 1,023 | 1,038 | 94,900 |
2024/02/27 | 1,010 | 1,025 | 1,005 | 1,025 | 53,500 |
2024/02/26 | 1,025 | 1,031 | 1,007 | 1,007 | 85,100 |
2024/02/22 | 1,009 | 1,025 | 1,006 | 1,021 | 106,500 |
2024/02/21 | 999 | 1,015 | 995 | 1,008 | 180,800 |
2024/02/20 | 1,002 | 1,027 | 995 | 1,010 | 134,700 |
2024/02/19 | 1,012 | 1,016 | 989 | 1,003 | 149,400 |
2024/02/16 | 995 | 1,054 | 980 | 1,000 | 352,700 |
2024/02/15 | 959 | 1,020 | 920 | 950 | 595,700 |
2024/02/14 | 925 | 925 | 891 | 899 | 192,300 |
2024/02/13 | 930 | 949 | 930 | 946 | 131,000 |
2024/02/09 | 943 | 949 | 912 | 922 | 84,900 |
2024/02/08 | 959 | 959 | 935 | 951 | 64,400 |
2024/02/07 | 959 | 967 | 949 | 960 | 52,100 |
2024/02/06 | 953 | 965 | 937 | 955 | 55,900 |
2024/02/05 | 940 | 960 | 935 | 953 | 102,400 |
2024/02/02 | 921 | 932 | 906 | 925 | 60,700 |
2024/02/01 | 914 | 931 | 908 | 926 | 50,800 |
2024/01/31 | 898 | 925 | 896 | 925 | 72,400 |
2024/01/30 | 918 | 919 | 898 | 898 | 42,900 |
2024/01/29 | 907 | 917 | 900 | 914 | 47,900 |
2024/01/26 | 931 | 940 | 910 | 910 | 58,700 |
2024/01/25 | 924 | 936 | 918 | 936 | 44,700 |
2024/01/24 | 925 | 937 | 916 | 930 | 45,500 |
2024/01/23 | 939 | 955 | 920 | 925 | 81,000 |
2024/01/22 | 929 | 940 | 914 | 937 | 76,600 |
2024/01/19 | 910 | 936 | 909 | 924 | 75,200 |
2024/01/18 | 874 | 899 | 874 | 893 | 59,700 |
2024/01/17 | 882 | 897 | 874 | 876 | 45,400 |
2024/01/16 | 903 | 903 | 879 | 879 | 44,500 |
2024/01/15 | 875 | 906 | 873 | 902 | 79,500 |
2024/01/12 | 880 | 889 | 864 | 875 | 61,500 |
2024/01/11 | 887 | 888 | 870 | 875 | 38,600 |
2024/01/10 | 884 | 889 | 876 | 878 | 40,000 |
2024/01/09 | 898 | 901 | 878 | 878 | 34,100 |
2024/01/05 | 909 | 913 | 890 | 890 | 34,000 |
2024/01/04 | 940 | 940 | 882 | 901 | 69,900 |
2023/12/29 | 913 | 925 | 899 | 925 | 43,800 |
2023/12/28 | 903 | 922 | 894 | 917 | 46,800 |
2023/12/27 | 908 | 908 | 895 | 903 | 38,800 |
2023/12/26 | 889 | 905 | 887 | 895 | 33,800 |
2023/12/25 | 886 | 899 | 882 | 883 | 32,800 |
2023/12/22 | 885 | 898 | 871 | 875 | 36,800 |
2023/12/21 | 892 | 904 | 889 | 890 | 30,500 |
2023/12/20 | 934 | 934 | 906 | 907 | 40,300 |
2023/12/19 | 930 | 932 | 911 | 930 | 40,400 |
2023/12/18 | 905 | 928 | 897 | 922 | 42,100 |
2023/12/15 | 898 | 914 | 888 | 911 | 67,600 |
2023/12/14 | 910 | 929 | 897 | 898 | 49,300 |
2023/12/13 | 910 | 925 | 903 | 919 | 60,500 |
2023/12/12 | 950 | 950 | 894 | 895 | 78,700 |
2023/12/11 | 912 | 950 | 912 | 944 | 87,800 |
2023/12/08 | 922 | 928 | 894 | 897 | 115,300 |
2023/12/07 | 933 | 935 | 920 | 922 | 76,000 |
2023/12/06 | 925 | 948 | 925 | 940 | 38,800 |
2023/12/05 | 963 | 965 | 929 | 930 | 56,200 |
2023/12/04 | 967 | 972 | 953 | 963 | 43,000 |
2023/12/01 | 978 | 982 | 955 | 964 | 77,400 |
2023/11/30 | 933 | 969 | 920 | 969 | 147,100 |
2023/11/29 | 929 | 944 | 924 | 926 | 51,500 |
2023/11/28 | 952 | 956 | 920 | 930 | 63,300 |
2023/11/27 | 948 | 966 | 945 | 952 | 119,000 |
2023/11/24 | 936 | 963 | 935 | 941 | 121,600 |
2023/11/22 | 925 | 935 | 920 | 931 | 95,200 |
2023/11/21 | 926 | 952 | 919 | 933 | 169,600 |
2023/11/20 | 879 | 931 | 878 | 926 | 293,200 |
2023/11/17 | 855 | 870 | 840 | 865 | 138,000 |
2023/11/16 | 886 | 909 | 866 | 870 | 235,900 |
2023/11/15 | 828 | 888 | 821 | 885 | 492,900 |
2023/11/14 | 752 | 752 | 733 | 745 | 64,100 |
2023/11/13 | 762 | 763 | 750 | 753 | 22,000 |
2023/11/10 | 765 | 765 | 747 | 762 | 46,400 |
2023/11/09 | 754 | 768 | 752 | 768 | 38,200 |
2023/11/08 | 769 | 769 | 741 | 751 | 53,600 |
2023/11/07 | 763 | 776 | 761 | 766 | 56,500 |
2023/11/06 | 760 | 770 | 744 | 769 | 76,100 |
2023/11/02 | 751 | 754 | 742 | 749 | 41,200 |
2023/11/01 | 748 | 751 | 735 | 737 | 47,000 |
2023/10/31 | 730 | 733 | 713 | 733 | 50,900 |
2023/10/30 | 738 | 740 | 719 | 726 | 50,300 |
2023/10/27 | 723 | 744 | 723 | 744 | 45,800 |
2023/10/26 | 740 | 740 | 719 | 723 | 45,400 |
2023/10/25 | 754 | 756 | 745 | 745 | 32,900 |
2023/10/24 | 743 | 751 | 721 | 746 | 57,100 |
2023/10/23 | 753 | 753 | 738 | 738 | 29,200 |
2023/10/20 | 755 | 755 | 741 | 748 | 33,500 |
2023/10/19 | 751 | 756 | 744 | 751 | 48,100 |
2023/10/18 | 765 | 769 | 756 | 766 | 44,900 |
2023/10/17 | 752 | 769 | 751 | 757 | 36,500 |
2023/10/16 | 758 | 760 | 745 | 751 | 40,500 |
2023/10/13 | 772 | 776 | 754 | 757 | 48,500 |
2023/10/12 | 760 | 776 | 753 | 776 | 41,300 |
2023/10/11 | 772 | 773 | 756 | 756 | 71,300 |
2023/10/10 | 754 | 776 | 754 | 776 | 73,400 |
2023/10/06 | 769 | 770 | 754 | 757 | 52,300 |
2023/10/05 | 753 | 774 | 750 | 769 | 73,900 |
2023/10/04 | 745 | 752 | 730 | 735 | 123,800 |
2023/10/03 | 767 | 767 | 746 | 751 | 65,200 |
2023/10/02 | 795 | 796 | 765 | 767 | 95,100 |
2023/09/29 | 816 | 816 | 788 | 795 | 131,800 |
2023/09/28 | 804 | 829 | 804 | 820 | 97,000 |
2023/09/27 | 792 | 816 | 789 | 812 | 81,300 |
2023/09/26 | 817 | 819 | 799 | 799 | 90,000 |
2023/09/25 | 809 | 822 | 806 | 818 | 94,700 |
2023/09/22 | 781 | 804 | 778 | 798 | 68,200 |
2023/09/21 | 797 | 802 | 790 | 794 | 75,700 |
2023/09/20 | 797 | 809 | 782 | 783 | 93,800 |
2023/09/19 | 790 | 798 | 780 | 797 | 76,100 |
2023/09/15 | 777 | 795 | 773 | 792 | 186,000 |
2023/09/14 | 752 | 762 | 748 | 760 | 62,800 |
2023/09/13 | 754 | 759 | 748 | 749 | 72,600 |
2023/09/12 | 763 | 765 | 756 | 760 | 58,200 |
2023/09/11 | 777 | 785 | 753 | 755 | 129,700 |
2023/09/08 | 779 | 790 | 769 | 773 | 128,300 |
2023/09/07 | 773 | 787 | 768 | 774 | 110,000 |
2023/09/06 | 767 | 789 | 767 | 774 | 122,300 |
2023/09/05 | 754 | 767 | 748 | 767 | 133,500 |
2023/09/04 | 740 | 752 | 736 | 752 | 95,400 |
2023/09/01 | 735 | 739 | 731 | 734 | 104,000 |
2023/08/31 | 732 | 741 | 732 | 733 | 106,700 |
2023/08/30 | 730 | 737 | 723 | 731 | 69,300 |
2023/08/29 | 731 | 734 | 723 | 726 | 88,600 |
2023/08/28 | 744 | 744 | 724 | 730 | 111,100 |
2023/08/25 | 723 | 740 | 720 | 734 | 82,900 |
2023/08/24 | 721 | 738 | 721 | 732 | 95,400 |
2023/08/23 | 703 | 725 | 695 | 721 | 120,600 |
2023/08/22 | 729 | 729 | 704 | 709 | 114,700 |
2023/08/21 | 737 | 737 | 713 | 717 | 162,400 |
2023/08/18 | 741 | 742 | 724 | 735 | 176,400 |
2023/08/17 | 743 | 760 | 735 | 754 | 146,400 |
2023/08/16 | 778 | 780 | 744 | 744 | 230,400 |
2023/08/15 | 781 | 823 | 781 | 782 | 406,100 |
2023/08/14 | 780 | 810 | 751 | 780 | 796,100 |
2023/08/10 | 999 | 1,006 | 987 | 1,005 | 111,900 |
2023/08/09 | 991 | 1,011 | 991 | 1,011 | 107,400 |
2023/08/08 | 993 | 1,008 | 981 | 985 | 135,800 |
2023/08/07 | 960 | 986 | 958 | 981 | 78,600 |
2023/08/04 | 980 | 993 | 964 | 968 | 88,300 |
2023/08/03 | 955 | 990 | 954 | 980 | 159,300 |
2023/08/02 | 959 | 972 | 957 | 967 | 83,300 |
2023/08/01 | 950 | 968 | 950 | 968 | 51,600 |
2023/07/31 | 947 | 957 | 943 | 954 | 65,800 |
2023/07/28 | 924 | 940 | 922 | 932 | 73,500 |
2023/07/27 | 940 | 947 | 930 | 945 | 44,100 |
2023/07/26 | 962 | 962 | 943 | 949 | 46,200 |
2023/07/25 | 948 | 968 | 945 | 960 | 86,100 |
2023/07/24 | 939 | 951 | 931 | 945 | 58,200 |
2023/07/21 | 945 | 945 | 918 | 924 | 89,900 |
2023/07/20 | 945 | 956 | 936 | 945 | 63,600 |
2023/07/19 | 952 | 958 | 930 | 949 | 75,400 |
2023/07/18 | 917 | 945 | 913 | 934 | 98,800 |
2023/07/14 | 890 | 912 | 878 | 908 | 129,500 |
2023/07/13 | 885 | 896 | 870 | 888 | 103,500 |
2023/07/12 | 912 | 912 | 882 | 886 | 99,400 |
2023/07/11 | 900 | 917 | 892 | 908 | 105,100 |
2023/07/10 | 892 | 900 | 883 | 893 | 93,300 |
2023/07/07 | 907 | 915 | 891 | 891 | 83,500 |
2023/07/06 | 922 | 929 | 916 | 919 | 65,500 |
2023/07/05 | 961 | 962 | 931 | 937 | 83,700 |
2023/07/04 | 970 | 983 | 962 | 967 | 181,500 |