鉱研工業(6297)の株価時系列情報
鉱研工業(6297)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 539 | 557 | 539 | 555 | 17,000 |
| 2024/07/25 | 554 | 554 | 538 | 543 | 28,100 |
| 2024/07/24 | 568 | 569 | 545 | 554 | 18,700 |
| 2024/07/23 | 564 | 571 | 562 | 567 | 12,000 |
| 2024/07/22 | 575 | 575 | 562 | 567 | 14,800 |
| 2024/07/19 | 575 | 578 | 572 | 573 | 6,500 |
| 2024/07/18 | 583 | 583 | 578 | 578 | 17,100 |
| 2024/07/17 | 580 | 583 | 578 | 580 | 7,600 |
| 2024/07/16 | 577 | 586 | 576 | 577 | 17,400 |
| 2024/07/12 | 569 | 579 | 569 | 575 | 16,900 |
| 2024/07/11 | 562 | 573 | 559 | 569 | 18,200 |
| 2024/07/10 | 571 | 574 | 558 | 562 | 20,500 |
| 2024/07/09 | 576 | 578 | 572 | 572 | 21,500 |
| 2024/07/08 | 577 | 583 | 576 | 576 | 14,100 |
| 2024/07/05 | 583 | 584 | 579 | 579 | 16,900 |
| 2024/07/04 | 583 | 586 | 580 | 582 | 4,800 |
| 2024/07/03 | 583 | 591 | 582 | 583 | 17,500 |
| 2024/07/02 | 587 | 595 | 582 | 582 | 35,200 |
| 2024/07/01 | 608 | 608 | 597 | 597 | 20,300 |
| 2024/06/28 | 605 | 605 | 592 | 603 | 29,400 |
| 2024/06/27 | 600 | 606 | 596 | 604 | 24,800 |
| 2024/06/26 | 584 | 597 | 577 | 592 | 32,900 |
| 2024/06/25 | 591 | 591 | 572 | 575 | 40,700 |
| 2024/06/24 | 628 | 628 | 582 | 582 | 154,300 |
| 2024/06/21 | 564 | 579 | 552 | 579 | 36,700 |
| 2024/06/20 | 567 | 567 | 550 | 556 | 7,100 |
| 2024/06/19 | 557 | 568 | 552 | 559 | 21,200 |
| 2024/06/18 | 546 | 573 | 541 | 552 | 48,100 |
| 2024/06/17 | 548 | 549 | 541 | 545 | 11,000 |
| 2024/06/14 | 549 | 551 | 539 | 540 | 25,600 |
| 2024/06/13 | 552 | 552 | 541 | 549 | 13,900 |
| 2024/06/12 | 551 | 552 | 547 | 552 | 13,400 |
| 2024/06/11 | 541 | 559 | 541 | 551 | 23,400 |
| 2024/06/10 | 554 | 555 | 540 | 540 | 14,400 |
| 2024/06/07 | 544 | 567 | 542 | 554 | 50,500 |
| 2024/06/06 | 535 | 544 | 533 | 544 | 20,700 |
| 2024/06/05 | 542 | 543 | 530 | 541 | 29,100 |
| 2024/06/04 | 549 | 549 | 542 | 543 | 7,900 |
| 2024/06/03 | 561 | 565 | 543 | 547 | 14,400 |
| 2024/05/31 | 543 | 556 | 531 | 554 | 38,100 |
| 2024/05/30 | 538 | 556 | 535 | 547 | 31,200 |
| 2024/05/29 | 546 | 558 | 541 | 541 | 39,600 |
| 2024/05/28 | 561 | 568 | 549 | 550 | 32,800 |
| 2024/05/27 | 562 | 569 | 562 | 563 | 6,500 |
| 2024/05/24 | 570 | 572 | 560 | 562 | 26,100 |
| 2024/05/23 | 578 | 579 | 567 | 570 | 21,600 |
| 2024/05/22 | 590 | 591 | 572 | 575 | 31,700 |
| 2024/05/21 | 585 | 598 | 585 | 593 | 33,500 |
| 2024/05/20 | 595 | 595 | 582 | 587 | 20,000 |
| 2024/05/17 | 578 | 596 | 578 | 595 | 28,600 |
| 2024/05/16 | 581 | 587 | 573 | 577 | 42,500 |
| 2024/05/15 | 614 | 623 | 581 | 581 | 100,100 |
| 2024/05/14 | 624 | 628 | 609 | 624 | 54,400 |
| 2024/05/13 | 614 | 639 | 612 | 617 | 91,000 |
| 2024/05/10 | 608 | 618 | 602 | 614 | 33,900 |
| 2024/05/09 | 604 | 609 | 596 | 607 | 34,100 |
| 2024/05/08 | 615 | 622 | 603 | 605 | 32,600 |
| 2024/05/07 | 607 | 623 | 602 | 621 | 42,600 |
| 2024/05/02 | 615 | 617 | 604 | 612 | 17,700 |
| 2024/05/01 | 616 | 626 | 613 | 619 | 25,600 |
| 2024/04/30 | 605 | 620 | 601 | 617 | 36,200 |
| 2024/04/26 | 622 | 622 | 602 | 606 | 58,200 |
| 2024/04/25 | 607 | 633 | 607 | 629 | 63,500 |
| 2024/04/24 | 618 | 618 | 604 | 608 | 45,300 |
| 2024/04/23 | 625 | 630 | 610 | 618 | 55,600 |
| 2024/04/22 | 617 | 639 | 598 | 622 | 163,600 |
| 2024/04/19 | 582 | 597 | 568 | 597 | 53,500 |
| 2024/04/18 | 570 | 593 | 570 | 582 | 41,700 |
| 2024/04/17 | 592 | 597 | 570 | 579 | 66,400 |
| 2024/04/16 | 582 | 605 | 581 | 592 | 92,200 |
| 2024/04/15 | 614 | 616 | 582 | 586 | 138,400 |
| 2024/04/12 | 633 | 633 | 617 | 626 | 71,900 |
| 2024/04/11 | 620 | 643 | 610 | 633 | 105,300 |
| 2024/04/10 | 630 | 630 | 611 | 620 | 111,300 |
| 2024/04/09 | 613 | 649 | 601 | 630 | 270,400 |
| 2024/04/08 | 574 | 608 | 574 | 598 | 209,000 |
| 2024/04/05 | 559 | 590 | 548 | 580 | 254,000 |
| 2024/04/04 | 546 | 562 | 541 | 546 | 216,600 |
| 2024/04/03 | 534 | 570 | 511 | 536 | 531,500 |
| 2024/04/02 | 520 | 522 | 505 | 505 | 64,700 |
| 2024/04/01 | 508 | 519 | 507 | 516 | 33,900 |
| 2024/03/29 | 516 | 516 | 505 | 506 | 35,000 |
| 2024/03/28 | 505 | 516 | 505 | 506 | 29,800 |
| 2024/03/27 | 508 | 528 | 508 | 522 | 61,100 |
| 2024/03/26 | 514 | 527 | 505 | 507 | 66,900 |
| 2024/03/25 | 523 | 527 | 511 | 524 | 186,400 |
| 2024/03/22 | 490 | 495 | 490 | 493 | 39,600 |
| 2024/03/21 | 486 | 495 | 486 | 490 | 49,800 |
| 2024/03/19 | 482 | 486 | 480 | 483 | 17,200 |
| 2024/03/18 | 479 | 484 | 479 | 483 | 11,800 |
| 2024/03/15 | 486 | 486 | 478 | 478 | 13,500 |
| 2024/03/14 | 485 | 488 | 480 | 485 | 12,000 |
| 2024/03/13 | 485 | 485 | 480 | 481 | 13,800 |
| 2024/03/12 | 482 | 485 | 481 | 483 | 14,300 |
| 2024/03/11 | 486 | 489 | 482 | 482 | 26,000 |
| 2024/03/08 | 485 | 486 | 482 | 485 | 7,500 |
| 2024/03/07 | 486 | 488 | 483 | 484 | 11,700 |
| 2024/03/06 | 488 | 488 | 484 | 484 | 19,300 |
| 2024/03/05 | 486 | 490 | 485 | 488 | 14,300 |
| 2024/03/04 | 492 | 492 | 489 | 490 | 24,800 |
| 2024/03/01 | 488 | 490 | 488 | 488 | 13,700 |
| 2024/02/29 | 487 | 488 | 483 | 487 | 6,200 |
| 2024/02/28 | 487 | 487 | 483 | 487 | 11,700 |
| 2024/02/27 | 485 | 487 | 482 | 485 | 6,200 |
| 2024/02/26 | 483 | 486 | 480 | 484 | 15,900 |
| 2024/02/22 | 486 | 486 | 478 | 478 | 12,700 |
| 2024/02/21 | 483 | 485 | 478 | 485 | 12,900 |
| 2024/02/20 | 481 | 481 | 478 | 480 | 3,100 |
| 2024/02/19 | 478 | 481 | 476 | 481 | 16,400 |
| 2024/02/16 | 472 | 478 | 471 | 475 | 14,000 |
| 2024/02/15 | 479 | 481 | 471 | 472 | 21,300 |
| 2024/02/14 | 485 | 489 | 476 | 478 | 34,000 |
| 2024/02/13 | 483 | 486 | 481 | 484 | 19,400 |
| 2024/02/09 | 480 | 482 | 477 | 481 | 13,500 |
| 2024/02/08 | 481 | 484 | 481 | 482 | 5,100 |
| 2024/02/07 | 482 | 487 | 480 | 483 | 19,300 |
| 2024/02/06 | 487 | 487 | 483 | 483 | 10,000 |
| 2024/02/05 | 486 | 487 | 484 | 487 | 21,800 |
| 2024/02/02 | 487 | 487 | 485 | 485 | 5,900 |
| 2024/02/01 | 485 | 491 | 485 | 487 | 39,800 |
| 2024/01/31 | 485 | 490 | 483 | 489 | 20,800 |
| 2024/01/30 | 484 | 485 | 482 | 485 | 6,000 |
| 2024/01/29 | 485 | 487 | 482 | 484 | 8,100 |
| 2024/01/26 | 480 | 485 | 480 | 484 | 11,400 |
| 2024/01/25 | 482 | 485 | 479 | 480 | 11,500 |
| 2024/01/24 | 479 | 481 | 475 | 480 | 9,700 |
| 2024/01/23 | 485 | 486 | 475 | 475 | 21,600 |
| 2024/01/22 | 480 | 484 | 478 | 483 | 19,600 |
| 2024/01/19 | 482 | 482 | 476 | 478 | 9,600 |
| 2024/01/18 | 480 | 481 | 474 | 480 | 7,800 |
| 2024/01/17 | 485 | 486 | 476 | 476 | 17,700 |
| 2024/01/16 | 485 | 486 | 483 | 483 | 4,800 |
| 2024/01/15 | 481 | 485 | 479 | 483 | 7,500 |
| 2024/01/12 | 486 | 486 | 480 | 483 | 21,300 |
| 2024/01/11 | 490 | 490 | 483 | 486 | 20,200 |
| 2024/01/10 | 492 | 492 | 486 | 486 | 17,500 |
| 2024/01/09 | 490 | 491 | 486 | 491 | 15,500 |
| 2024/01/05 | 500 | 500 | 490 | 491 | 22,400 |
| 2024/01/04 | 487 | 498 | 486 | 498 | 23,300 |
| 2023/12/29 | 483 | 490 | 478 | 484 | 14,500 |
| 2023/12/28 | 477 | 489 | 476 | 482 | 14,200 |
| 2023/12/27 | 473 | 479 | 472 | 473 | 16,800 |
| 2023/12/26 | 479 | 479 | 471 | 471 | 12,200 |
| 2023/12/25 | 476 | 483 | 471 | 471 | 25,000 |
| 2023/12/22 | 481 | 481 | 470 | 470 | 25,100 |
| 2023/12/21 | 480 | 486 | 475 | 481 | 21,900 |
| 2023/12/20 | 467 | 514 | 467 | 484 | 224,600 |
| 2023/12/19 | 467 | 471 | 465 | 465 | 11,300 |
| 2023/12/18 | 467 | 469 | 466 | 466 | 3,400 |
| 2023/12/15 | 466 | 472 | 466 | 467 | 1,600 |
| 2023/12/14 | 473 | 473 | 466 | 466 | 9,800 |
| 2023/12/13 | 471 | 473 | 468 | 472 | 8,300 |
| 2023/12/12 | 470 | 473 | 470 | 471 | 6,900 |
| 2023/12/11 | 480 | 480 | 470 | 470 | 10,000 |
| 2023/12/08 | 477 | 478 | 471 | 472 | 9,600 |
| 2023/12/07 | 482 | 482 | 479 | 479 | 4,200 |
| 2023/12/06 | 480 | 483 | 479 | 480 | 10,700 |
| 2023/12/05 | 487 | 487 | 478 | 479 | 9,600 |
| 2023/12/04 | 485 | 489 | 482 | 483 | 11,800 |
| 2023/12/01 | 490 | 492 | 481 | 485 | 26,500 |
| 2023/11/30 | 477 | 493 | 468 | 492 | 83,800 |
| 2023/11/29 | 472 | 477 | 469 | 477 | 15,300 |
| 2023/11/28 | 470 | 473 | 469 | 469 | 11,200 |
| 2023/11/27 | 471 | 474 | 469 | 470 | 15,700 |
| 2023/11/24 | 469 | 497 | 466 | 470 | 118,900 |
| 2023/11/22 | 459 | 465 | 459 | 465 | 7,800 |
| 2023/11/21 | 462 | 463 | 460 | 461 | 1,300 |
| 2023/11/20 | 461 | 463 | 460 | 461 | 4,400 |
| 2023/11/17 | 463 | 465 | 458 | 461 | 5,200 |
| 2023/11/16 | 461 | 470 | 458 | 466 | 19,500 |
| 2023/11/15 | 454 | 461 | 453 | 461 | 11,700 |
| 2023/11/14 | 458 | 458 | 451 | 454 | 9,400 |
| 2023/11/13 | 460 | 465 | 454 | 455 | 15,800 |
| 2023/11/10 | 462 | 468 | 458 | 459 | 9,200 |
| 2023/11/09 | 463 | 467 | 460 | 466 | 1,200 |
| 2023/11/08 | 470 | 470 | 461 | 462 | 4,100 |
| 2023/11/07 | 468 | 470 | 466 | 467 | 9,200 |
| 2023/11/06 | 471 | 473 | 462 | 471 | 14,700 |
| 2023/11/02 | 471 | 471 | 466 | 471 | 3,600 |
| 2023/11/01 | 466 | 470 | 465 | 469 | 2,200 |
| 2023/10/31 | 461 | 466 | 459 | 466 | 3,300 |
| 2023/10/30 | 461 | 463 | 460 | 462 | 3,800 |
| 2023/10/27 | 454 | 463 | 454 | 460 | 3,900 |
| 2023/10/26 | 460 | 461 | 454 | 454 | 4,000 |
| 2023/10/25 | 453 | 460 | 453 | 460 | 5,500 |
| 2023/10/24 | 452 | 453 | 442 | 453 | 10,600 |
| 2023/10/23 | 456 | 456 | 448 | 453 | 13,700 |
| 2023/10/20 | 452 | 454 | 452 | 453 | 10,300 |
| 2023/10/19 | 456 | 456 | 452 | 452 | 6,400 |
| 2023/10/18 | 454 | 457 | 454 | 456 | 2,400 |
| 2023/10/17 | 455 | 459 | 452 | 453 | 12,900 |
| 2023/10/16 | 460 | 462 | 453 | 459 | 7,700 |
| 2023/10/13 | 468 | 468 | 458 | 460 | 7,800 |
| 2023/10/12 | 465 | 471 | 465 | 466 | 5,300 |
| 2023/10/11 | 465 | 465 | 460 | 465 | 4,200 |
| 2023/10/10 | 458 | 468 | 458 | 463 | 11,500 |
| 2023/10/06 | 471 | 471 | 459 | 459 | 5,700 |
| 2023/10/05 | 448 | 466 | 448 | 463 | 8,700 |
| 2023/10/04 | 451 | 458 | 447 | 448 | 22,700 |
| 2023/10/03 | 477 | 479 | 452 | 456 | 22,100 |