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 |
|---|---|---|---|---|---|
| 2025/07/31 | 759 | 761 | 759 | 759 | 28,900 |
| 2025/07/30 | 759 | 760 | 759 | 759 | 15,200 |
| 2025/07/29 | 761 | 762 | 758 | 758 | 44,000 |
| 2025/07/28 | 761 | 762 | 760 | 761 | 21,200 |
| 2025/07/25 | 762 | 763 | 762 | 762 | 57,800 |
| 2025/07/24 | 763 | 763 | 762 | 762 | 18,700 |
| 2025/07/23 | 763 | 763 | 762 | 763 | 64,100 |
| 2025/07/22 | 763 | 763 | 762 | 763 | 64,500 |
| 2025/07/18 | 763 | 763 | 762 | 763 | 234,700 |
| 2025/07/17 | 763 | 764 | 763 | 763 | 372,200 |
| 2025/07/16 | 762 | 763 | 762 | 763 | 127,100 |
| 2025/07/15 | 762 | 763 | 762 | 762 | 140,800 |
| 2025/07/14 | 763 | 763 | 762 | 762 | 137,900 |
| 2025/07/11 | 762 | 763 | 762 | 763 | 18,900 |
| 2025/07/10 | 762 | 763 | 762 | 762 | 47,400 |
| 2025/07/09 | 762 | 763 | 761 | 761 | 53,600 |
| 2025/07/08 | 762 | 762 | 761 | 762 | 36,700 |
| 2025/07/07 | 762 | 763 | 761 | 761 | 174,600 |
| 2025/07/04 | 762 | 763 | 761 | 761 | 59,400 |
| 2025/07/03 | 762 | 763 | 762 | 762 | 293,100 |
| 2025/07/02 | 761 | 762 | 761 | 761 | 63,000 |
| 2025/07/01 | 761 | 762 | 761 | 761 | 391,800 |
| 2025/06/30 | 761 | 762 | 761 | 761 | 202,700 |
| 2025/06/27 | 761 | 761 | 760 | 761 | 816,500 |
| 2025/06/26 | 760 | 761 | 760 | 760 | 372,900 |
| 2025/06/25 | 760 | 761 | 760 | 760 | 287,200 |
| 2025/06/24 | 761 | 761 | 760 | 760 | 195,500 |
| 2025/06/23 | 760 | 761 | 760 | 760 | 236,900 |
| 2025/06/20 | 760 | 761 | 759 | 760 | 624,300 |
| 2025/06/19 | 762 | 762 | 760 | 760 | 1,226,600 |
| 2025/06/18 | 725 | 725 | 725 | 725 | 34,700 |
| 2025/06/17 | 625 | 625 | 625 | 625 | 57,600 |
| 2025/06/16 | 530 | 536 | 525 | 525 | 22,800 |
| 2025/06/13 | 538 | 541 | 525 | 532 | 44,700 |
| 2025/06/12 | 532 | 542 | 532 | 536 | 15,700 |
| 2025/06/11 | 539 | 540 | 525 | 531 | 32,000 |
| 2025/06/10 | 541 | 544 | 538 | 538 | 16,400 |
| 2025/06/09 | 544 | 548 | 542 | 544 | 25,000 |
| 2025/06/06 | 538 | 545 | 535 | 535 | 20,600 |
| 2025/06/05 | 548 | 549 | 533 | 539 | 34,800 |
| 2025/06/04 | 541 | 553 | 540 | 549 | 56,300 |
| 2025/06/03 | 512 | 549 | 512 | 541 | 137,100 |
| 2025/06/02 | 507 | 507 | 493 | 502 | 26,500 |
| 2025/05/30 | 506 | 510 | 498 | 500 | 20,400 |
| 2025/05/29 | 511 | 511 | 506 | 507 | 7,400 |
| 2025/05/28 | 505 | 514 | 505 | 508 | 29,500 |
| 2025/05/27 | 504 | 505 | 498 | 505 | 9,600 |
| 2025/05/26 | 501 | 506 | 495 | 503 | 29,100 |
| 2025/05/23 | 505 | 508 | 500 | 504 | 10,200 |
| 2025/05/22 | 505 | 509 | 495 | 500 | 28,500 |
| 2025/05/21 | 513 | 520 | 504 | 504 | 24,300 |
| 2025/05/20 | 524 | 525 | 514 | 514 | 20,900 |
| 2025/05/19 | 502 | 521 | 502 | 521 | 26,800 |
| 2025/05/16 | 520 | 525 | 500 | 500 | 69,000 |
| 2025/05/15 | 505 | 517 | 502 | 517 | 21,800 |
| 2025/05/14 | 506 | 509 | 495 | 509 | 37,400 |
| 2025/05/13 | 506 | 518 | 500 | 511 | 145,900 |
| 2025/05/12 | 478 | 490 | 472 | 478 | 41,300 |
| 2025/05/09 | 473 | 480 | 468 | 474 | 23,000 |
| 2025/05/08 | 481 | 481 | 467 | 474 | 19,800 |
| 2025/05/07 | 467 | 487 | 457 | 481 | 72,800 |
| 2025/05/02 | 467 | 475 | 457 | 463 | 31,500 |
| 2025/05/01 | 483 | 483 | 455 | 473 | 82,400 |
| 2025/04/30 | 439 | 491 | 439 | 490 | 262,600 |
| 2025/04/28 | 437 | 438 | 436 | 437 | 3,600 |
| 2025/04/25 | 432 | 435 | 429 | 435 | 6,600 |
| 2025/04/24 | 427 | 430 | 426 | 427 | 5,000 |
| 2025/04/23 | 425 | 432 | 423 | 427 | 14,600 |
| 2025/04/22 | 424 | 426 | 422 | 424 | 2,300 |
| 2025/04/21 | 424 | 426 | 419 | 422 | 3,900 |
| 2025/04/18 | 421 | 426 | 421 | 423 | 5,900 |
| 2025/04/17 | 415 | 420 | 413 | 420 | 2,600 |
| 2025/04/16 | 420 | 421 | 415 | 415 | 10,600 |
| 2025/04/15 | 421 | 425 | 416 | 416 | 8,500 |
| 2025/04/14 | 415 | 431 | 408 | 416 | 33,200 |
| 2025/04/11 | 408 | 408 | 402 | 408 | 4,200 |
| 2025/04/10 | 414 | 414 | 405 | 411 | 14,000 |
| 2025/04/09 | 404 | 404 | 385 | 399 | 11,600 |
| 2025/04/08 | 390 | 397 | 386 | 397 | 10,800 |
| 2025/04/07 | 400 | 400 | 370 | 377 | 59,400 |
| 2025/04/04 | 446 | 449 | 418 | 426 | 33,600 |
| 2025/04/03 | 449 | 454 | 448 | 453 | 14,400 |
| 2025/04/02 | 460 | 460 | 454 | 456 | 5,300 |
| 2025/04/01 | 463 | 463 | 455 | 457 | 7,600 |
| 2025/03/31 | 466 | 466 | 454 | 462 | 18,700 |
| 2025/03/28 | 471 | 475 | 466 | 467 | 8,200 |
| 2025/03/27 | 484 | 489 | 477 | 478 | 8,800 |
| 2025/03/26 | 483 | 486 | 481 | 484 | 5,300 |
| 2025/03/25 | 481 | 484 | 480 | 483 | 3,700 |
| 2025/03/24 | 481 | 484 | 479 | 480 | 7,700 |
| 2025/03/21 | 482 | 493 | 478 | 482 | 13,400 |
| 2025/03/19 | 476 | 483 | 476 | 482 | 11,800 |
| 2025/03/18 | 473 | 475 | 472 | 475 | 5,300 |
| 2025/03/17 | 475 | 475 | 471 | 473 | 2,200 |
| 2025/03/14 | 470 | 472 | 468 | 471 | 14,400 |
| 2025/03/13 | 471 | 472 | 471 | 471 | 5,700 |
| 2025/03/12 | 469 | 473 | 469 | 471 | 3,900 |
| 2025/03/11 | 468 | 470 | 467 | 469 | 4,900 |
| 2025/03/10 | 469 | 474 | 468 | 469 | 6,300 |
| 2025/03/07 | 472 | 474 | 470 | 472 | 6,700 |
| 2025/03/06 | 475 | 478 | 471 | 472 | 4,300 |
| 2025/03/05 | 469 | 476 | 468 | 475 | 6,800 |
| 2025/03/04 | 472 | 473 | 466 | 470 | 9,700 |
| 2025/03/03 | 472 | 474 | 470 | 472 | 9,900 |
| 2025/02/28 | 476 | 476 | 469 | 472 | 16,100 |
| 2025/02/27 | 475 | 479 | 475 | 478 | 1,900 |
| 2025/02/26 | 481 | 483 | 473 | 475 | 8,200 |
| 2025/02/25 | 478 | 481 | 478 | 481 | 11,600 |
| 2025/02/21 | 479 | 479 | 476 | 478 | 1,700 |
| 2025/02/20 | 478 | 482 | 470 | 479 | 14,100 |
| 2025/02/19 | 482 | 482 | 476 | 476 | 4,900 |
| 2025/02/18 | 478 | 488 | 476 | 482 | 9,200 |
| 2025/02/17 | 480 | 480 | 470 | 478 | 8,000 |
| 2025/02/14 | 479 | 480 | 476 | 479 | 14,500 |
| 2025/02/13 | 490 | 490 | 476 | 477 | 19,400 |
| 2025/02/12 | 489 | 497 | 489 | 493 | 14,400 |
| 2025/02/10 | 480 | 489 | 480 | 489 | 8,000 |
| 2025/02/07 | 474 | 480 | 474 | 480 | 6,700 |
| 2025/02/06 | 475 | 478 | 475 | 476 | 4,600 |
| 2025/02/05 | 480 | 483 | 474 | 476 | 10,000 |
| 2025/02/04 | 476 | 482 | 473 | 481 | 7,400 |
| 2025/02/03 | 483 | 483 | 475 | 475 | 5,200 |
| 2025/01/31 | 484 | 485 | 480 | 484 | 1,800 |
| 2025/01/30 | 485 | 485 | 476 | 483 | 10,900 |
| 2025/01/29 | 489 | 491 | 485 | 489 | 2,600 |
| 2025/01/28 | 486 | 489 | 480 | 485 | 6,700 |
| 2025/01/27 | 489 | 493 | 480 | 486 | 7,200 |
| 2025/01/24 | 486 | 492 | 486 | 488 | 18,600 |
| 2025/01/23 | 480 | 486 | 477 | 486 | 11,400 |
| 2025/01/22 | 475 | 483 | 474 | 483 | 5,800 |
| 2025/01/21 | 478 | 479 | 475 | 477 | 4,000 |
| 2025/01/20 | 471 | 475 | 468 | 475 | 4,800 |
| 2025/01/17 | 466 | 471 | 465 | 470 | 3,100 |
| 2025/01/16 | 468 | 470 | 466 | 468 | 3,700 |
| 2025/01/15 | 469 | 470 | 466 | 468 | 5,600 |
| 2025/01/14 | 473 | 475 | 468 | 469 | 13,400 |
| 2025/01/10 | 475 | 476 | 471 | 472 | 3,600 |
| 2025/01/09 | 475 | 478 | 473 | 478 | 19,400 |
| 2025/01/08 | 471 | 480 | 471 | 478 | 6,600 |
| 2025/01/07 | 474 | 478 | 471 | 471 | 13,400 |
| 2025/01/06 | 470 | 473 | 470 | 473 | 8,400 |
| 2024/12/30 | 468 | 470 | 466 | 469 | 5,500 |
| 2024/12/27 | 468 | 471 | 466 | 469 | 9,500 |
| 2024/12/26 | 471 | 471 | 465 | 466 | 34,500 |
| 2024/12/25 | 466 | 473 | 465 | 469 | 42,700 |
| 2024/12/24 | 468 | 468 | 465 | 466 | 20,900 |
| 2024/12/23 | 475 | 479 | 470 | 470 | 36,600 |
| 2024/12/20 | 476 | 476 | 474 | 475 | 7,100 |
| 2024/12/19 | 475 | 475 | 471 | 474 | 5,300 |
| 2024/12/18 | 472 | 476 | 471 | 475 | 12,400 |
| 2024/12/17 | 479 | 479 | 470 | 475 | 18,900 |
| 2024/12/16 | 481 | 481 | 477 | 477 | 9,400 |
| 2024/12/13 | 480 | 483 | 480 | 481 | 4,400 |
| 2024/12/12 | 479 | 481 | 479 | 480 | 8,300 |
| 2024/12/11 | 480 | 480 | 479 | 479 | 1,600 |
| 2024/12/10 | 482 | 484 | 479 | 482 | 2,500 |
| 2024/12/09 | 480 | 481 | 478 | 481 | 4,600 |
| 2024/12/06 | 480 | 480 | 478 | 479 | 7,700 |
| 2024/12/05 | 478 | 480 | 476 | 480 | 8,700 |
| 2024/12/04 | 478 | 480 | 475 | 477 | 4,700 |
| 2024/12/03 | 477 | 480 | 476 | 480 | 3,200 |
| 2024/12/02 | 478 | 478 | 475 | 475 | 5,700 |
| 2024/11/29 | 479 | 480 | 477 | 477 | 6,100 |
| 2024/11/28 | 483 | 483 | 477 | 477 | 13,000 |
| 2024/11/27 | 485 | 485 | 481 | 481 | 3,900 |
| 2024/11/26 | 490 | 491 | 485 | 485 | 5,300 |
| 2024/11/25 | 490 | 492 | 485 | 490 | 13,500 |
| 2024/11/22 | 488 | 493 | 485 | 490 | 11,500 |
| 2024/11/21 | 494 | 507 | 488 | 488 | 28,200 |
| 2024/11/20 | 491 | 495 | 491 | 492 | 7,800 |
| 2024/11/19 | 495 | 496 | 488 | 495 | 28,600 |
| 2024/11/18 | 475 | 475 | 470 | 471 | 7,500 |
| 2024/11/15 | 479 | 480 | 475 | 478 | 6,400 |
| 2024/11/14 | 476 | 481 | 476 | 477 | 7,700 |
| 2024/11/13 | 498 | 498 | 466 | 484 | 26,600 |
| 2024/11/12 | 504 | 504 | 498 | 498 | 17,000 |
| 2024/11/11 | 503 | 507 | 499 | 504 | 13,800 |
| 2024/11/08 | 500 | 501 | 496 | 498 | 6,800 |
| 2024/11/07 | 492 | 499 | 492 | 496 | 8,200 |
| 2024/11/06 | 488 | 500 | 486 | 488 | 9,900 |
| 2024/11/05 | 485 | 496 | 484 | 488 | 6,200 |
| 2024/11/01 | 491 | 494 | 484 | 485 | 4,400 |
| 2024/10/31 | 491 | 494 | 488 | 491 | 6,400 |
| 2024/10/30 | 487 | 498 | 487 | 491 | 4,000 |
| 2024/10/29 | 488 | 488 | 484 | 487 | 5,200 |
| 2024/10/28 | 479 | 495 | 479 | 488 | 15,200 |
| 2024/10/25 | 489 | 489 | 480 | 480 | 15,300 |
| 2024/10/24 | 488 | 504 | 483 | 487 | 14,600 |
| 2024/10/23 | 493 | 495 | 493 | 493 | 1,900 |
| 2024/10/22 | 494 | 496 | 488 | 493 | 10,500 |
| 2024/10/21 | 491 | 495 | 491 | 492 | 4,900 |
| 2024/10/18 | 495 | 495 | 494 | 494 | 1,800 |
| 2024/10/17 | 495 | 503 | 495 | 495 | 3,500 |
| 2024/10/16 | 505 | 505 | 495 | 495 | 19,500 |
| 2024/10/15 | 506 | 510 | 504 | 505 | 8,900 |
| 2024/10/11 | 503 | 510 | 501 | 504 | 15,900 |
| 2024/10/10 | 519 | 519 | 504 | 509 | 28,200 |
| 2024/10/09 | 522 | 531 | 520 | 523 | 11,200 |
| 2024/10/08 | 530 | 530 | 517 | 517 | 14,200 |
| 2024/10/07 | 536 | 536 | 530 | 531 | 6,700 |