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
2021/12/30 919 922 899 914 21,500
2021/12/29 909 924 908 920 34,200
2021/12/28 907 916 901 914 35,900
2021/12/27 900 900 877 892 24,700
2021/12/24 901 909 891 891 20,900
2021/12/23 882 891 876 891 19,200
2021/12/22 878 887 871 876 27,500
2021/12/21 880 886 866 885 43,400
2021/12/20 889 889 856 857 41,200
2021/12/17 905 907 882 893 43,300
2021/12/16 915 915 901 913 28,200
2021/12/15 881 905 880 900 21,400
2021/12/14 911 913 886 891 32,600
2021/12/13 895 930 895 904 54,900
2021/12/10 900 900 877 884 39,700
2021/12/09 915 915 892 892 31,800
2021/12/08 925 927 912 918 36,600
2021/12/07 871 907 870 904 60,100
2021/12/06 882 882 853 856 32,800
2021/12/03 853 878 847 878 41,300
2021/12/02 870 876 852 853 54,600
2021/12/01 888 899 866 885 55,500
2021/11/30 888 923 880 882 125,000
2021/11/29 879 893 864 865 53,500
2021/11/26 915 916 886 895 59,100
2021/11/25 936 939 922 925 30,100
2021/11/24 957 961 937 941 41,400
2021/11/22 968 969 952 961 26,300
2021/11/19 950 974 946 968 54,400
2021/11/18 970 971 942 948 63,000
2021/11/17 1,010 1,010 970 970 55,300
2021/11/16 1,035 1,048 1,007 1,015 48,800
2021/11/15 1,065 1,077 1,031 1,035 75,200
2021/11/12 1,080 1,100 1,042 1,051 165,000
2021/11/11 988 1,053 970 1,050 222,400
2021/11/10 984 1,007 984 996 54,700
2021/11/09 1,025 1,025 982 984 75,400
2021/11/08 1,040 1,055 1,026 1,029 83,700
2021/11/05 1,005 1,042 1,005 1,033 191,700
2021/11/04 985 1,009 977 1,007 84,700
2021/11/02 967 993 967 975 57,900
2021/11/01 952 960 947 957 54,800
2021/10/29 935 935 903 928 52,000
2021/10/28 911 949 909 931 139,200
2021/10/27 887 919 874 915 90,300
2021/10/26 885 890 867 887 76,300
2021/10/25 875 894 865 883 43,200
2021/10/22 886 895 872 879 62,900
2021/10/21 909 911 891 896 72,600
2021/10/20 937 950 911 911 41,700
2021/10/19 959 960 936 937 43,300
2021/10/18 957 957 941 952 37,300
2021/10/15 930 952 930 951 44,200
2021/10/14 913 923 901 923 43,500
2021/10/13 930 930 910 911 58,000
2021/10/12 935 945 917 941 57,800
2021/10/11 950 950 929 942 52,000
2021/10/08 956 962 924 935 61,400
2021/10/07 938 964 938 941 74,600
2021/10/06 950 975 926 926 84,500
2021/10/05 952 955 911 936 129,300
2021/10/04 986 997 947 968 103,900
2021/10/01 988 1,000 972 985 107,000
2021/09/30 1,008 1,022 971 989 159,200
2021/09/29 980 1,001 971 999 196,300
2021/09/28 983 1,001 966 1,001 125,600
2021/09/27 967 1,010 967 989 173,800
2021/09/24 942 963 940 955 119,700
2021/09/22 910 926 907 910 73,600
2021/09/21 900 918 897 905 75,600
2021/09/17 935 947 931 940 67,600
2021/09/16 948 970 925 947 135,600
2021/09/15 936 952 929 948 82,000
2021/09/14 930 952 927 951 72,500
2021/09/13 948 948 930 936 50,400
2021/09/10 917 952 917 952 142,100
2021/09/09 936 948 909 911 161,900
2021/09/08 921 933 914 933 120,800
2021/09/07 911 917 903 917 99,900
2021/09/06 951 951 916 926 110,200
2021/09/03 955 960 941 954 104,900
2021/09/02 950 975 950 960 109,700
2021/09/01 915 945 905 945 87,600
2021/08/31 907 920 896 917 58,000
2021/08/30 889 903 883 900 42,500
2021/08/27 882 885 867 874 57,100
2021/08/26 893 897 879 892 36,200
2021/08/25 916 930 885 893 76,400
2021/08/24 879 904 879 901 60,800
2021/08/23 846 882 846 878 69,900
2021/08/20 850 863 827 836 107,100
2021/08/19 870 870 840 841 88,300
2021/08/18 881 887 847 881 102,600
2021/08/17 920 920 885 890 98,600
2021/08/16 939 939 900 917 103,000
2021/08/13 911 945 909 945 110,000
2021/08/12 914 932 901 914 130,500
2021/08/11 892 929 890 899 142,600
2021/08/10 865 886 865 874 100,400
2021/08/06 876 876 856 868 57,700
2021/08/05 872 880 861 876 119,700
2021/08/04 822 872 821 848 254,600
2021/08/03 830 861 807 807 135,200
2021/08/02 819 831 813 831 103,400
2021/07/30 802 824 801 810 60,000
2021/07/29 799 814 792 812 86,200
2021/07/28 791 794 775 793 50,500
2021/07/27 788 808 786 798 72,500
2021/07/26 800 800 778 781 33,400
2021/07/21 775 792 767 782 56,200
2021/07/20 754 776 753 766 52,200
2021/07/19 764 777 760 769 52,400
2021/07/16 769 783 769 777 33,600
2021/07/15 795 795 773 773 70,400
2021/07/14 802 802 784 793 52,600
2021/07/13 796 812 790 805 99,100
2021/07/12 781 791 779 788 74,000
2021/07/09 768 772 749 766 114,600
2021/07/08 774 780 766 772 39,600
2021/07/07 768 778 763 776 49,900
2021/07/06 781 787 771 776 63,300
2021/07/05 788 805 782 794 98,900
2021/07/02 785 796 771 778 54,800
2021/07/01 791 800 779 785 83,800
2021/06/30 810 812 772 794 297,700
2021/06/29 801 853 790 817 641,200
2021/06/28 757 781 753 775 111,200
2021/06/25 743 760 740 760 75,500
2021/06/24 709 741 707 736 90,600
2021/06/23 730 730 712 714 27,100
2021/06/22 719 734 705 730 40,400
2021/06/21 701 709 690 704 60,800
2021/06/18 734 734 712 712 61,200
2021/06/17 737 739 724 734 31,000
2021/06/16 735 741 728 738 31,100
2021/06/15 730 755 719 739 96,900
2021/06/14 696 720 694 719 43,300
2021/06/11 694 706 694 698 51,700
2021/06/10 701 707 693 706 45,900
2021/06/09 700 733 695 709 75,900
2021/06/08 711 722 689 691 93,700
2021/06/07 742 743 716 716 76,600
2021/06/04 738 764 730 743 149,000
2021/06/03 750 750 720 737 134,800
2021/06/02 745 762 731 751 232,400
2021/06/01 687 754 687 750 372,700
2021/05/31 678 683 661 679 87,000
2021/05/28 678 680 669 678 46,600
2021/05/27 676 690 672 672 38,000
2021/05/26 684 699 677 678 74,000
2021/05/25 680 691 667 687 70,800
2021/05/24 665 682 664 673 62,800
2021/05/21 658 677 655 665 85,900
2021/05/20 641 660 641 654 57,300
2021/05/19 660 665 643 643 44,000
2021/05/18 637 675 637 670 55,500
2021/05/17 656 672 637 637 56,400
2021/05/14 656 680 651 653 102,100
2021/05/13 665 666 636 643 91,600
2021/05/12 677 704 673 675 123,800
2021/05/11 679 687 668 670 49,300
2021/05/10 689 709 678 679 69,700
2021/05/07 674 688 667 686 104,100
2021/05/06 652 676 651 670 84,800
2021/04/30 644 653 640 644 53,200
2021/04/28 622 645 622 637 47,500
2021/04/27 642 644 632 632 25,700
2021/04/26 642 651 638 644 42,900
2021/04/23 649 656 640 641 38,100
2021/04/22 650 663 645 655 29,300
2021/04/21 657 666 638 647 73,400
2021/04/20 680 684 665 667 50,100
2021/04/19 692 692 681 684 39,300
2021/04/16 686 698 680 693 62,600
2021/04/15 660 680 660 680 47,700
2021/04/14 685 685 657 662 86,800
2021/04/13 660 706 654 690 214,700
2021/04/12 668 687 661 662 94,800
2021/04/09 644 668 644 668 170,600
2021/04/08 641 651 625 644 89,700
2021/04/07 631 647 630 647 56,800
2021/04/06 649 649 623 630 65,000
2021/04/05 650 654 641 648 37,400
2021/04/02 642 656 636 651 66,900
2021/04/01 638 642 631 635 40,500
2021/03/31 633 635 623 628 44,000
2021/03/30 641 642 625 637 50,500
2021/03/29 644 644 610 643 101,500
2021/03/26 640 647 628 634 47,100
2021/03/25 615 640 615 634 59,700
2021/03/24 634 636 612 615 80,000
2021/03/23 643 658 635 640 57,800
2021/03/22 639 650 626 636 119,600
2021/03/19 640 644 626 642 97,500
2021/03/18 665 665 640 642 96,700
2021/03/17 650 669 648 666 214,600
2021/03/16 639 665 621 658 190,200
2021/03/15 686 686 626 635 242,600
2021/03/12 640 688 628 688 315,900
2021/03/11 610 648 607 639 191,300
2021/03/10 573 611 564 608 111,600
2021/03/09 551 576 550 576 83,200
2021/03/08 555 568 543 561 49,500
2021/03/05 528 549 510 549 59,100
2021/03/04 531 532 518 525 40,800
2021/03/03 534 544 524 541 53,700
2021/03/02 560 560 525 525 85,100
2021/03/01 547 554 540 554 39,800
2021/02/26 545 554 538 541 65,800
2021/02/25 559 560 535 547 62,600
2021/02/24 567 569 553 556 49,000
2021/02/22 575 579 565 569 44,600
2021/02/19 550 575 549 575 92,700
2021/02/18 560 564 550 559 48,000
2021/02/17 552 567 546 560 40,200
2021/02/16 566 574 550 557 64,900
2021/02/15 569 577 564 568 68,500
2021/02/12 546 580 546 568 109,900
2021/02/10 563 568 540 545 92,400
2021/02/09 560 575 550 573 125,300
2021/02/08 539 553 528 545 111,500
2021/02/05 539 569 533 548 320,900
2021/02/04 506 535 498 510 117,400
2021/02/03 494 498 488 490 17,000
2021/02/02 490 493 484 488 15,200
2021/02/01 477 486 474 485 20,200
2021/01/29 498 498 471 476 36,700
2021/01/28 474 497 471 491 46,600
2021/01/27 480 484 471 479 16,700
2021/01/26 471 479 467 476 15,400
2021/01/25 487 491 470 479 28,000
2021/01/22 491 498 480 480 28,500
2021/01/21 497 510 496 499 43,300
2021/01/20 472 493 472 489 37,400
2021/01/19 473 482 468 468 23,100
2021/01/18 472 477 463 477 14,000
2021/01/15 479 482 474 475 16,800
2021/01/14 486 498 475 484 70,400
2021/01/13 485 492 481 488 31,200
2021/01/12 475 496 471 492 39,700
2021/01/08 469 487 469 481 60,800
2021/01/07 457 470 457 468 27,400
2021/01/06 455 459 453 457 9,800
2021/01/05 460 463 455 458 22,500
2021/01/04 482 482 449 455 48,000

このページの先頭へ