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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,529 | 3,589 | 3,506 | 3,560 | 1,074,700 |
| 2024/07/25 | 3,573 | 3,601 | 3,492 | 3,516 | 1,449,800 |
| 2024/07/24 | 3,582 | 3,643 | 3,576 | 3,621 | 1,809,000 |
| 2024/07/23 | 3,611 | 3,661 | 3,592 | 3,610 | 1,127,500 |
| 2024/07/22 | 3,680 | 3,688 | 3,620 | 3,645 | 1,050,900 |
| 2024/07/19 | 3,684 | 3,731 | 3,660 | 3,693 | 1,072,500 |
| 2024/07/18 | 3,680 | 3,799 | 3,642 | 3,710 | 2,109,600 |
| 2024/07/17 | 3,639 | 3,741 | 3,635 | 3,734 | 2,446,300 |
| 2024/07/16 | 3,605 | 3,649 | 3,574 | 3,623 | 1,375,300 |
| 2024/07/12 | 3,526 | 3,584 | 3,516 | 3,564 | 1,646,100 |
| 2024/07/11 | 3,637 | 3,662 | 3,560 | 3,588 | 1,814,700 |
| 2024/07/10 | 3,540 | 3,574 | 3,493 | 3,567 | 1,448,700 |
| 2024/07/09 | 3,540 | 3,619 | 3,530 | 3,563 | 2,179,900 |
| 2024/07/08 | 3,510 | 3,545 | 3,453 | 3,515 | 1,680,900 |
| 2024/07/05 | 3,556 | 3,568 | 3,493 | 3,506 | 1,774,800 |
| 2024/07/04 | 3,585 | 3,585 | 3,515 | 3,565 | 1,360,400 |
| 2024/07/03 | 3,560 | 3,608 | 3,534 | 3,578 | 2,642,700 |
| 2024/07/02 | 3,315 | 3,590 | 3,305 | 3,552 | 3,326,800 |
| 2024/07/01 | 3,332 | 3,387 | 3,305 | 3,314 | 1,158,100 |
| 2024/06/28 | 3,295 | 3,320 | 3,272 | 3,295 | 1,150,100 |
| 2024/06/27 | 3,277 | 3,308 | 3,271 | 3,280 | 837,800 |
| 2024/06/26 | 3,300 | 3,365 | 3,279 | 3,303 | 1,310,100 |
| 2024/06/25 | 3,218 | 3,300 | 3,214 | 3,300 | 1,194,700 |
| 2024/06/24 | 3,169 | 3,234 | 3,169 | 3,215 | 663,400 |
| 2024/06/21 | 3,187 | 3,216 | 3,150 | 3,185 | 1,149,300 |
| 2024/06/20 | 3,157 | 3,200 | 3,143 | 3,194 | 1,141,100 |
| 2024/06/19 | 3,234 | 3,305 | 3,195 | 3,197 | 1,673,800 |
| 2024/06/18 | 3,205 | 3,264 | 3,182 | 3,253 | 1,287,200 |
| 2024/06/17 | 3,222 | 3,232 | 3,159 | 3,179 | 1,534,500 |
| 2024/06/14 | 3,240 | 3,311 | 3,223 | 3,272 | 2,330,900 |
| 2024/06/13 | 3,365 | 3,376 | 3,294 | 3,302 | 903,900 |
| 2024/06/12 | 3,315 | 3,338 | 3,306 | 3,325 | 832,900 |
| 2024/06/11 | 3,345 | 3,384 | 3,320 | 3,333 | 966,800 |
| 2024/06/10 | 3,240 | 3,330 | 3,228 | 3,315 | 1,008,100 |
| 2024/06/07 | 3,232 | 3,258 | 3,217 | 3,240 | 699,000 |
| 2024/06/06 | 3,219 | 3,265 | 3,201 | 3,249 | 1,403,100 |
| 2024/06/05 | 3,212 | 3,245 | 3,132 | 3,149 | 1,411,400 |
| 2024/06/04 | 3,281 | 3,287 | 3,211 | 3,220 | 1,297,400 |
| 2024/06/03 | 3,298 | 3,319 | 3,277 | 3,308 | 856,300 |
| 2024/05/31 | 3,221 | 3,313 | 3,212 | 3,288 | 3,005,200 |
| 2024/05/30 | 3,179 | 3,236 | 3,161 | 3,223 | 1,126,300 |
| 2024/05/29 | 3,252 | 3,297 | 3,228 | 3,229 | 811,200 |
| 2024/05/28 | 3,285 | 3,290 | 3,243 | 3,275 | 872,300 |
| 2024/05/27 | 3,341 | 3,341 | 3,251 | 3,271 | 882,900 |
| 2024/05/24 | 3,286 | 3,313 | 3,265 | 3,301 | 1,050,800 |
| 2024/05/23 | 3,387 | 3,403 | 3,306 | 3,330 | 1,769,300 |
| 2024/05/22 | 3,335 | 3,406 | 3,334 | 3,348 | 1,095,500 |
| 2024/05/21 | 3,392 | 3,437 | 3,336 | 3,336 | 1,648,100 |
| 2024/05/20 | 3,260 | 3,415 | 3,256 | 3,370 | 2,188,900 |
| 2024/05/17 | 3,216 | 3,308 | 3,206 | 3,262 | 1,830,300 |
| 2024/05/16 | 3,179 | 3,220 | 3,106 | 3,199 | 1,555,600 |
| 2024/05/15 | 3,120 | 3,193 | 3,094 | 3,109 | 1,056,600 |
| 2024/05/14 | 3,169 | 3,243 | 3,103 | 3,120 | 1,552,500 |
| 2024/05/13 | 3,260 | 3,269 | 3,120 | 3,190 | 2,644,900 |
| 2024/05/10 | 3,040 | 3,066 | 2,966 | 3,012 | 1,607,600 |
| 2024/05/09 | 2,970 | 3,015 | 2,969 | 2,991 | 884,000 |
| 2024/05/08 | 2,965 | 2,991 | 2,949 | 2,980 | 1,235,100 |
| 2024/05/07 | 3,000 | 3,032 | 2,971 | 3,014 | 1,492,600 |
| 2024/05/02 | 2,936 | 2,952 | 2,923 | 2,926 | 858,800 |
| 2024/05/01 | 2,947 | 2,979 | 2,929 | 2,972 | 1,194,500 |
| 2024/04/30 | 3,010 | 3,024 | 2,970 | 2,982 | 1,255,800 |
| 2024/04/26 | 2,919 | 2,973 | 2,919 | 2,960 | 1,442,700 |
| 2024/04/25 | 2,951 | 2,960 | 2,906 | 2,927 | 1,247,800 |
| 2024/04/24 | 2,871 | 2,956 | 2,869 | 2,952 | 1,822,500 |
| 2024/04/23 | 2,806 | 2,834 | 2,788 | 2,821 | 908,300 |
| 2024/04/22 | 2,785 | 2,790 | 2,726 | 2,782 | 1,314,700 |
| 2024/04/19 | 2,806 | 2,813 | 2,690 | 2,746 | 1,915,100 |
| 2024/04/18 | 2,775 | 2,840 | 2,766 | 2,839 | 1,003,300 |
| 2024/04/17 | 2,790 | 2,806 | 2,764 | 2,780 | 1,210,500 |
| 2024/04/16 | 2,757 | 2,807 | 2,756 | 2,782 | 1,089,800 |
| 2024/04/15 | 2,799 | 2,823 | 2,788 | 2,804 | 1,652,500 |
| 2024/04/12 | 2,814 | 2,867 | 2,812 | 2,828 | 1,270,800 |
| 2024/04/11 | 2,804 | 2,822 | 2,791 | 2,804 | 1,837,900 |
| 2024/04/10 | 2,891 | 2,918 | 2,838 | 2,852 | 1,796,900 |
| 2024/04/09 | 2,900 | 2,908 | 2,859 | 2,900 | 1,025,200 |
| 2024/04/08 | 2,874 | 2,887 | 2,846 | 2,880 | 970,300 |
| 2024/04/05 | 2,777 | 2,852 | 2,758 | 2,849 | 2,502,800 |
| 2024/04/04 | 2,947 | 2,976 | 2,909 | 2,927 | 1,445,200 |
| 2024/04/03 | 2,923 | 2,925 | 2,865 | 2,907 | 1,344,100 |
| 2024/04/02 | 2,910 | 2,992 | 2,910 | 2,943 | 1,738,900 |
| 2024/04/01 | 2,975 | 2,997 | 2,905 | 2,934 | 1,201,100 |
| 2024/03/29 | 2,966 | 2,979 | 2,943 | 2,951 | 1,476,500 |
| 2024/03/28 | 2,930 | 2,974 | 2,912 | 2,951 | 1,106,100 |
| 2024/03/27 | 3,007 | 3,033 | 2,972 | 2,972 | 1,247,000 |
| 2024/03/26 | 2,916 | 2,994 | 2,905 | 2,988 | 1,296,300 |
| 2024/03/25 | 2,967 | 2,988 | 2,923 | 2,933 | 1,238,000 |
| 2024/03/22 | 3,000 | 3,033 | 2,957 | 3,002 | 1,557,900 |
| 2024/03/21 | 3,000 | 3,052 | 2,994 | 3,028 | 1,109,200 |
| 2024/03/19 | 2,900 | 2,955 | 2,864 | 2,952 | 2,241,600 |
| 2024/03/18 | 2,910 | 2,948 | 2,906 | 2,932 | 1,571,600 |
| 2024/03/15 | 2,873 | 2,904 | 2,859 | 2,890 | 1,833,200 |
| 2024/03/14 | 2,950 | 2,961 | 2,884 | 2,913 | 1,512,600 |
| 2024/03/13 | 3,005 | 3,007 | 2,897 | 2,943 | 1,439,900 |
| 2024/03/12 | 2,951 | 2,978 | 2,915 | 2,978 | 1,452,300 |
| 2024/03/11 | 3,070 | 3,078 | 2,961 | 3,001 | 1,968,100 |
| 2024/03/08 | 3,125 | 3,137 | 3,109 | 3,124 | 2,017,800 |
| 2024/03/07 | 3,144 | 3,172 | 3,098 | 3,133 | 1,425,100 |
| 2024/03/06 | 3,130 | 3,139 | 3,095 | 3,131 | 1,503,600 |
| 2024/03/05 | 3,138 | 3,199 | 3,136 | 3,172 | 1,285,500 |
| 2024/03/04 | 3,168 | 3,197 | 3,144 | 3,170 | 1,164,400 |
| 2024/03/01 | 3,112 | 3,176 | 3,103 | 3,159 | 1,808,100 |
| 2024/02/29 | 3,075 | 3,107 | 3,064 | 3,095 | 1,421,900 |
| 2024/02/28 | 3,090 | 3,109 | 3,051 | 3,069 | 863,400 |
| 2024/02/27 | 3,077 | 3,110 | 3,058 | 3,080 | 926,400 |
| 2024/02/26 | 3,125 | 3,135 | 3,061 | 3,073 | 1,370,000 |
| 2024/02/22 | 3,070 | 3,107 | 3,059 | 3,095 | 1,367,000 |
| 2024/02/21 | 3,038 | 3,050 | 2,992 | 3,032 | 1,130,200 |
| 2024/02/20 | 3,010 | 3,050 | 3,010 | 3,034 | 1,165,300 |
| 2024/02/19 | 3,111 | 3,117 | 3,017 | 3,039 | 1,341,200 |
| 2024/02/16 | 3,085 | 3,139 | 3,066 | 3,120 | 1,384,800 |
| 2024/02/15 | 3,033 | 3,096 | 3,022 | 3,047 | 1,258,500 |
| 2024/02/14 | 2,994 | 3,028 | 2,987 | 3,000 | 1,115,300 |
| 2024/02/13 | 2,972 | 3,062 | 2,972 | 3,053 | 1,167,200 |
| 2024/02/09 | 2,980 | 3,014 | 2,944 | 2,957 | 1,561,700 |
| 2024/02/08 | 2,950 | 2,964 | 2,909 | 2,950 | 1,741,600 |
| 2024/02/07 | 2,844 | 2,920 | 2,832 | 2,917 | 2,234,900 |
| 2024/02/06 | 2,935 | 2,951 | 2,828 | 2,854 | 4,037,600 |
| 2024/02/05 | 2,961 | 2,998 | 2,885 | 2,921 | 4,315,600 |
| 2024/02/02 | 3,085 | 3,125 | 3,059 | 3,101 | 1,661,700 |
| 2024/02/01 | 3,055 | 3,078 | 3,033 | 3,061 | 1,140,100 |
| 2024/01/31 | 3,043 | 3,090 | 3,038 | 3,090 | 1,630,800 |
| 2024/01/30 | 3,067 | 3,122 | 3,045 | 3,097 | 1,506,000 |
| 2024/01/29 | 3,011 | 3,047 | 3,002 | 3,032 | 820,000 |
| 2024/01/26 | 3,039 | 3,041 | 2,991 | 3,006 | 1,234,000 |
| 2024/01/25 | 3,017 | 3,056 | 3,017 | 3,050 | 932,400 |
| 2024/01/24 | 3,045 | 3,051 | 3,015 | 3,036 | 1,063,700 |
| 2024/01/23 | 3,090 | 3,117 | 3,056 | 3,069 | 1,329,000 |
| 2024/01/22 | 3,021 | 3,090 | 3,021 | 3,082 | 1,632,800 |
| 2024/01/19 | 2,929 | 2,977 | 2,917 | 2,971 | 1,077,000 |
| 2024/01/18 | 2,870 | 2,893 | 2,852 | 2,879 | 859,700 |
| 2024/01/17 | 2,939 | 2,942 | 2,856 | 2,864 | 1,679,500 |
| 2024/01/16 | 2,982 | 3,002 | 2,907 | 2,911 | 1,632,900 |
| 2024/01/15 | 2,977 | 3,014 | 2,946 | 2,983 | 1,473,600 |
| 2024/01/12 | 3,015 | 3,015 | 2,951 | 2,979 | 1,595,400 |
| 2024/01/11 | 2,980 | 2,995 | 2,963 | 2,965 | 1,187,000 |
| 2024/01/10 | 2,887 | 2,957 | 2,887 | 2,935 | 1,444,400 |
| 2024/01/09 | 2,885 | 2,931 | 2,873 | 2,887 | 1,142,700 |
| 2024/01/05 | 2,881 | 2,900 | 2,853 | 2,860 | 1,069,300 |
| 2024/01/04 | 2,799 | 2,892 | 2,774 | 2,881 | 1,286,600 |
| 2023/12/29 | 2,876 | 2,914 | 2,876 | 2,899 | 687,900 |
| 2023/12/28 | 2,876 | 2,918 | 2,873 | 2,906 | 537,900 |
| 2023/12/27 | 2,884 | 2,919 | 2,881 | 2,894 | 949,100 |
| 2023/12/26 | 2,865 | 2,880 | 2,848 | 2,864 | 606,100 |
| 2023/12/25 | 2,880 | 2,897 | 2,841 | 2,862 | 544,400 |
| 2023/12/22 | 2,909 | 2,916 | 2,872 | 2,873 | 1,148,100 |
| 2023/12/21 | 2,870 | 2,916 | 2,854 | 2,909 | 1,147,900 |
| 2023/12/20 | 2,894 | 2,956 | 2,890 | 2,919 | 1,836,200 |
| 2023/12/19 | 2,828 | 2,863 | 2,805 | 2,863 | 716,300 |
| 2023/12/18 | 2,797 | 2,831 | 2,763 | 2,830 | 1,259,700 |
| 2023/12/15 | 2,812 | 2,878 | 2,797 | 2,847 | 2,062,700 |
| 2023/12/14 | 2,751 | 2,798 | 2,744 | 2,786 | 2,059,100 |
| 2023/12/13 | 2,687 | 2,739 | 2,683 | 2,739 | 1,585,100 |
| 2023/12/12 | 2,730 | 2,761 | 2,674 | 2,699 | 1,365,300 |
| 2023/12/11 | 2,750 | 2,776 | 2,703 | 2,707 | 1,588,300 |
| 2023/12/08 | 2,731 | 2,779 | 2,684 | 2,700 | 2,107,000 |
| 2023/12/07 | 2,833 | 2,857 | 2,772 | 2,781 | 1,265,800 |
| 2023/12/06 | 2,759 | 2,845 | 2,755 | 2,831 | 1,437,200 |
| 2023/12/05 | 2,740 | 2,775 | 2,707 | 2,745 | 1,184,600 |
| 2023/12/04 | 2,788 | 2,795 | 2,754 | 2,754 | 914,500 |
| 2023/12/01 | 2,801 | 2,805 | 2,768 | 2,795 | 1,088,300 |
| 2023/11/30 | 2,759 | 2,816 | 2,754 | 2,813 | 1,605,600 |
| 2023/11/29 | 2,770 | 2,801 | 2,761 | 2,764 | 1,106,800 |
| 2023/11/28 | 2,824 | 2,827 | 2,780 | 2,797 | 1,080,300 |
| 2023/11/27 | 2,858 | 2,863 | 2,798 | 2,817 | 1,008,900 |
| 2023/11/24 | 2,844 | 2,880 | 2,838 | 2,847 | 1,235,800 |
| 2023/11/22 | 2,790 | 2,838 | 2,790 | 2,804 | 919,600 |
| 2023/11/21 | 2,805 | 2,846 | 2,791 | 2,817 | 1,192,800 |
| 2023/11/20 | 2,804 | 2,842 | 2,789 | 2,826 | 1,621,100 |
| 2023/11/17 | 2,787 | 2,798 | 2,755 | 2,791 | 1,346,300 |
| 2023/11/16 | 2,790 | 2,839 | 2,769 | 2,787 | 2,055,300 |
| 2023/11/15 | 2,710 | 2,783 | 2,701 | 2,778 | 2,331,900 |
| 2023/11/14 | 2,620 | 2,664 | 2,610 | 2,662 | 1,972,400 |
| 2023/11/13 | 2,679 | 2,679 | 2,599 | 2,600 | 2,013,300 |
| 2023/11/10 | 2,671 | 2,673 | 2,636 | 2,657 | 1,480,800 |
| 2023/11/09 | 2,638 | 2,678 | 2,622 | 2,672 | 1,867,300 |
| 2023/11/08 | 2,670 | 2,680 | 2,622 | 2,628 | 2,375,000 |
| 2023/11/07 | 2,726 | 2,741 | 2,646 | 2,647 | 3,537,400 |
| 2023/11/06 | 2,854 | 2,854 | 2,721 | 2,750 | 7,219,700 |
| 2023/11/02 | 2,442 | 2,505 | 2,405 | 2,504 | 3,111,000 |
| 2023/11/01 | 2,424 | 2,430 | 2,365 | 2,402 | 2,434,500 |
| 2023/10/31 | 2,297 | 2,349 | 2,295 | 2,330 | 2,388,300 |
| 2023/10/30 | 2,269 | 2,316 | 2,265 | 2,297 | 1,825,900 |
| 2023/10/27 | 2,279 | 2,344 | 2,275 | 2,315 | 2,045,000 |
| 2023/10/26 | 2,292 | 2,305 | 2,260 | 2,279 | 2,071,200 |
| 2023/10/25 | 2,326 | 2,336 | 2,310 | 2,320 | 873,600 |
| 2023/10/24 | 2,348 | 2,348 | 2,272 | 2,324 | 1,839,100 |
| 2023/10/23 | 2,326 | 2,343 | 2,304 | 2,328 | 1,369,400 |
| 2023/10/20 | 2,373 | 2,373 | 2,341 | 2,352 | 1,493,800 |
| 2023/10/19 | 2,404 | 2,420 | 2,388 | 2,389 | 1,631,300 |
| 2023/10/18 | 2,473 | 2,485 | 2,448 | 2,468 | 1,174,900 |
| 2023/10/17 | 2,482 | 2,509 | 2,460 | 2,473 | 942,300 |
| 2023/10/16 | 2,450 | 2,462 | 2,426 | 2,452 | 1,295,000 |
| 2023/10/13 | 2,520 | 2,532 | 2,483 | 2,492 | 2,028,400 |
| 2023/10/12 | 2,519 | 2,578 | 2,517 | 2,564 | 2,058,700 |
| 2023/10/11 | 2,475 | 2,499 | 2,464 | 2,499 | 1,555,800 |
| 2023/10/10 | 2,470 | 2,493 | 2,450 | 2,482 | 1,527,600 |
| 2023/10/06 | 2,484 | 2,486 | 2,431 | 2,435 | 1,520,900 |
| 2023/10/05 | 2,421 | 2,486 | 2,411 | 2,478 | 2,073,600 |
| 2023/10/04 | 2,399 | 2,447 | 2,382 | 2,398 | 2,510,000 |
| 2023/10/03 | 2,440 | 2,443 | 2,409 | 2,428 | 1,768,400 |