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 |
|---|---|---|---|---|---|
| 2026/02/10 | 3,476 | 3,520 | 3,442 | 3,458 | 2,277,300 |
| 2026/02/09 | 3,420 | 3,500 | 3,380 | 3,498 | 3,370,300 |
| 2026/02/06 | 3,151 | 3,280 | 3,051 | 3,256 | 4,275,000 |
| 2026/02/05 | 3,364 | 3,436 | 3,331 | 3,395 | 2,351,800 |
| 2026/02/04 | 3,262 | 3,379 | 3,260 | 3,346 | 2,631,700 |
| 2026/02/03 | 3,200 | 3,278 | 3,192 | 3,253 | 1,330,200 |
| 2026/02/02 | 3,205 | 3,243 | 3,142 | 3,150 | 1,544,500 |
| 2026/01/30 | 3,130 | 3,171 | 3,112 | 3,135 | 1,397,100 |
| 2026/01/29 | 3,149 | 3,159 | 3,097 | 3,136 | 1,171,100 |
| 2026/01/28 | 3,180 | 3,188 | 3,146 | 3,146 | 1,356,100 |
| 2026/01/27 | 3,229 | 3,253 | 3,201 | 3,250 | 910,800 |
| 2026/01/26 | 3,242 | 3,279 | 3,197 | 3,218 | 1,264,600 |
| 2026/01/23 | 3,383 | 3,400 | 3,338 | 3,354 | 1,393,200 |
| 2026/01/22 | 3,290 | 3,396 | 3,261 | 3,373 | 1,899,400 |
| 2026/01/21 | 3,190 | 3,245 | 3,181 | 3,238 | 919,900 |
| 2026/01/20 | 3,282 | 3,304 | 3,228 | 3,242 | 1,115,000 |
| 2026/01/19 | 3,326 | 3,332 | 3,258 | 3,329 | 1,381,300 |
| 2026/01/16 | 3,207 | 3,341 | 3,207 | 3,341 | 1,845,100 |
| 2026/01/15 | 3,166 | 3,211 | 3,124 | 3,207 | 2,140,500 |
| 2026/01/14 | 3,108 | 3,285 | 3,100 | 3,236 | 2,451,400 |
| 2026/01/13 | 3,047 | 3,084 | 3,030 | 3,075 | 2,403,500 |
| 2026/01/09 | 3,029 | 3,059 | 2,997 | 2,997 | 1,849,000 |
| 2026/01/08 | 3,089 | 3,092 | 3,011 | 3,019 | 1,970,200 |
| 2026/01/07 | 3,153 | 3,158 | 3,098 | 3,124 | 1,437,300 |
| 2026/01/06 | 3,224 | 3,242 | 3,162 | 3,190 | 946,500 |
| 2026/01/05 | 3,209 | 3,233 | 3,171 | 3,190 | 1,067,700 |
| 2025/12/30 | 3,138 | 3,164 | 3,135 | 3,141 | 741,600 |
| 2025/12/29 | 3,129 | 3,186 | 3,125 | 3,162 | 841,800 |
| 2025/12/26 | 3,180 | 3,187 | 3,122 | 3,141 | 923,200 |
| 2025/12/25 | 3,168 | 3,192 | 3,151 | 3,178 | 425,100 |
| 2025/12/24 | 3,194 | 3,195 | 3,140 | 3,145 | 680,000 |
| 2025/12/23 | 3,195 | 3,210 | 3,129 | 3,159 | 1,032,400 |
| 2025/12/22 | 3,150 | 3,194 | 3,135 | 3,194 | 1,132,700 |
| 2025/12/19 | 3,100 | 3,126 | 3,082 | 3,105 | 1,600,300 |
| 2025/12/18 | 3,082 | 3,137 | 3,065 | 3,101 | 1,152,600 |
| 2025/12/17 | 3,180 | 3,185 | 3,103 | 3,140 | 1,356,300 |
| 2025/12/16 | 3,282 | 3,308 | 3,155 | 3,209 | 1,920,000 |
| 2025/12/15 | 3,313 | 3,331 | 3,280 | 3,290 | 972,700 |
| 2025/12/12 | 3,323 | 3,343 | 3,304 | 3,338 | 1,217,600 |
| 2025/12/11 | 3,381 | 3,381 | 3,262 | 3,305 | 1,212,800 |
| 2025/12/10 | 3,329 | 3,392 | 3,298 | 3,344 | 1,507,700 |
| 2025/12/09 | 3,276 | 3,324 | 3,251 | 3,311 | 1,239,600 |
| 2025/12/08 | 3,295 | 3,338 | 3,274 | 3,299 | 1,533,900 |
| 2025/12/05 | 3,231 | 3,305 | 3,220 | 3,279 | 2,031,800 |
| 2025/12/04 | 3,156 | 3,299 | 3,147 | 3,291 | 2,087,100 |
| 2025/12/03 | 3,144 | 3,199 | 3,121 | 3,150 | 1,442,100 |
| 2025/12/02 | 3,169 | 3,228 | 3,129 | 3,181 | 1,386,000 |
| 2025/12/01 | 3,193 | 3,208 | 3,128 | 3,166 | 1,773,400 |
| 2025/11/28 | 3,084 | 3,187 | 3,066 | 3,171 | 2,327,300 |
| 2025/11/27 | 3,010 | 3,049 | 2,997 | 3,036 | 985,400 |
| 2025/11/26 | 2,967 | 3,007 | 2,939 | 2,993 | 1,458,500 |
| 2025/11/25 | 2,964 | 2,966 | 2,936 | 2,942 | 1,410,500 |
| 2025/11/21 | 2,832 | 2,923 | 2,827 | 2,914 | 2,552,300 |
| 2025/11/20 | 2,923 | 2,955 | 2,877 | 2,877 | 1,386,600 |
| 2025/11/19 | 2,863 | 2,875 | 2,813 | 2,841 | 1,404,000 |
| 2025/11/18 | 2,896 | 2,921 | 2,861 | 2,862 | 1,542,800 |
| 2025/11/17 | 2,935 | 2,941 | 2,883 | 2,911 | 1,230,200 |
| 2025/11/14 | 2,889 | 2,962 | 2,870 | 2,950 | 1,732,400 |
| 2025/11/13 | 2,962 | 2,976 | 2,913 | 2,916 | 1,154,000 |
| 2025/11/12 | 2,952 | 2,998 | 2,935 | 2,962 | 1,539,400 |
| 2025/11/11 | 2,955 | 2,961 | 2,897 | 2,907 | 1,961,200 |
| 2025/11/10 | 3,053 | 3,064 | 2,916 | 2,916 | 1,910,400 |
| 2025/11/07 | 3,100 | 3,136 | 2,968 | 3,018 | 2,545,400 |
| 2025/11/06 | 3,145 | 3,157 | 3,102 | 3,114 | 1,808,200 |
| 2025/11/05 | 3,139 | 3,148 | 2,993 | 3,098 | 1,807,700 |
| 2025/11/04 | 3,060 | 3,175 | 3,045 | 3,139 | 2,802,800 |
| 2025/10/31 | 3,048 | 3,075 | 3,015 | 3,056 | 1,457,400 |
| 2025/10/30 | 2,998 | 3,043 | 2,990 | 3,031 | 1,319,500 |
| 2025/10/29 | 3,034 | 3,068 | 2,990 | 2,998 | 1,333,600 |
| 2025/10/28 | 3,080 | 3,099 | 3,025 | 3,030 | 942,000 |
| 2025/10/27 | 3,079 | 3,100 | 3,050 | 3,098 | 1,285,300 |
| 2025/10/24 | 2,990 | 3,050 | 2,980 | 3,014 | 1,476,700 |
| 2025/10/23 | 2,990 | 2,993 | 2,938 | 2,974 | 1,309,900 |
| 2025/10/22 | 2,977 | 3,053 | 2,968 | 3,025 | 1,818,100 |
| 2025/10/21 | 2,981 | 3,003 | 2,965 | 2,972 | 971,700 |
| 2025/10/20 | 2,950 | 2,969 | 2,910 | 2,951 | 876,100 |
| 2025/10/17 | 2,870 | 2,899 | 2,862 | 2,884 | 1,030,400 |
| 2025/10/16 | 2,936 | 2,944 | 2,875 | 2,896 | 1,377,700 |
| 2025/10/15 | 2,838 | 2,914 | 2,833 | 2,895 | 1,276,100 |
| 2025/10/14 | 2,835 | 2,884 | 2,801 | 2,807 | 2,028,100 |
| 2025/10/10 | 2,990 | 2,997 | 2,919 | 2,935 | 1,635,800 |
| 2025/10/09 | 2,989 | 3,005 | 2,964 | 3,005 | 1,866,400 |
| 2025/10/08 | 2,956 | 2,976 | 2,939 | 2,968 | 1,370,500 |
| 2025/10/07 | 2,931 | 2,987 | 2,922 | 2,954 | 1,723,300 |
| 2025/10/06 | 2,957 | 2,965 | 2,886 | 2,907 | 1,944,200 |
| 2025/10/03 | 2,779 | 2,815 | 2,759 | 2,815 | 901,200 |
| 2025/10/02 | 2,701 | 2,775 | 2,700 | 2,764 | 1,603,200 |
| 2025/10/01 | 2,760 | 2,777 | 2,715 | 2,730 | 1,611,100 |
| 2025/09/30 | 2,776 | 2,792 | 2,752 | 2,790 | 1,155,900 |
| 2025/09/29 | 2,787 | 2,806 | 2,765 | 2,776 | 1,039,200 |
| 2025/09/26 | 2,830 | 2,835 | 2,795 | 2,810 | 1,384,700 |
| 2025/09/25 | 2,832 | 2,837 | 2,808 | 2,830 | 1,291,700 |
| 2025/09/24 | 2,865 | 2,869 | 2,785 | 2,819 | 1,493,700 |
| 2025/09/22 | 2,755 | 2,817 | 2,755 | 2,786 | 991,900 |
| 2025/09/19 | 2,791 | 2,799 | 2,695 | 2,735 | 1,919,900 |
| 2025/09/18 | 2,740 | 2,776 | 2,713 | 2,772 | 1,194,500 |
| 2025/09/17 | 2,768 | 2,770 | 2,723 | 2,734 | 1,158,800 |
| 2025/09/16 | 2,781 | 2,818 | 2,757 | 2,762 | 1,768,800 |
| 2025/09/12 | 2,718 | 2,740 | 2,696 | 2,740 | 1,889,400 |
| 2025/09/11 | 2,686 | 2,710 | 2,664 | 2,694 | 1,020,900 |
| 2025/09/10 | 2,663 | 2,688 | 2,637 | 2,687 | 1,455,500 |
| 2025/09/09 | 2,707 | 2,719 | 2,637 | 2,649 | 1,819,500 |
| 2025/09/08 | 2,720 | 2,734 | 2,684 | 2,696 | 1,906,900 |
| 2025/09/05 | 2,669 | 2,730 | 2,635 | 2,726 | 2,325,800 |
| 2025/09/04 | 2,598 | 2,662 | 2,594 | 2,613 | 1,859,000 |
| 2025/09/03 | 2,575 | 2,599 | 2,566 | 2,576 | 1,588,200 |
| 2025/09/02 | 2,528 | 2,595 | 2,510 | 2,583 | 1,725,300 |
| 2025/09/01 | 2,522 | 2,540 | 2,475 | 2,503 | 1,054,300 |
| 2025/08/29 | 2,542 | 2,574 | 2,536 | 2,548 | 1,391,300 |
| 2025/08/28 | 2,535 | 2,556 | 2,518 | 2,555 | 1,146,400 |
| 2025/08/27 | 2,544 | 2,554 | 2,510 | 2,543 | 1,021,600 |
| 2025/08/26 | 2,526 | 2,545 | 2,500 | 2,544 | 1,246,100 |
| 2025/08/25 | 2,565 | 2,610 | 2,542 | 2,542 | 1,207,000 |
| 2025/08/22 | 2,482 | 2,548 | 2,478 | 2,548 | 1,330,900 |
| 2025/08/21 | 2,490 | 2,497 | 2,462 | 2,482 | 952,600 |
| 2025/08/20 | 2,538 | 2,554 | 2,490 | 2,498 | 1,497,900 |
| 2025/08/19 | 2,537 | 2,564 | 2,526 | 2,549 | 948,100 |
| 2025/08/18 | 2,522 | 2,563 | 2,505 | 2,546 | 1,314,100 |
| 2025/08/15 | 2,517 | 2,527 | 2,481 | 2,493 | 1,932,700 |
| 2025/08/14 | 2,567 | 2,576 | 2,522 | 2,527 | 1,921,200 |
| 2025/08/13 | 2,604 | 2,608 | 2,565 | 2,578 | 1,782,400 |
| 2025/08/12 | 2,602 | 2,623 | 2,581 | 2,599 | 2,373,200 |
| 2025/08/08 | 2,536 | 2,587 | 2,523 | 2,585 | 2,447,400 |
| 2025/08/07 | 2,432 | 2,527 | 2,424 | 2,518 | 2,591,500 |
| 2025/08/06 | 2,515 | 2,516 | 2,387 | 2,441 | 3,518,700 |
| 2025/08/05 | 2,400 | 2,425 | 2,385 | 2,395 | 1,884,700 |
| 2025/08/04 | 2,333 | 2,382 | 2,331 | 2,380 | 1,337,800 |
| 2025/08/01 | 2,397 | 2,435 | 2,380 | 2,418 | 1,424,300 |
| 2025/07/31 | 2,377 | 2,424 | 2,361 | 2,397 | 1,610,800 |
| 2025/07/30 | 2,366 | 2,380 | 2,340 | 2,353 | 1,130,400 |
| 2025/07/29 | 2,366 | 2,387 | 2,355 | 2,381 | 1,210,800 |
| 2025/07/28 | 2,380 | 2,401 | 2,365 | 2,392 | 1,059,500 |
| 2025/07/25 | 2,396 | 2,396 | 2,351 | 2,360 | 1,386,800 |
| 2025/07/24 | 2,394 | 2,408 | 2,374 | 2,397 | 2,302,600 |
| 2025/07/23 | 2,357 | 2,404 | 2,317 | 2,383 | 3,869,600 |
| 2025/07/22 | 2,216 | 2,247 | 2,198 | 2,207 | 1,351,100 |
| 2025/07/18 | 2,225 | 2,235 | 2,204 | 2,221 | 1,108,600 |
| 2025/07/17 | 2,181 | 2,216 | 2,152 | 2,203 | 1,780,700 |
| 2025/07/16 | 2,220 | 2,237 | 2,196 | 2,230 | 1,518,900 |
| 2025/07/15 | 2,201 | 2,211 | 2,174 | 2,205 | 1,217,400 |
| 2025/07/14 | 2,206 | 2,235 | 2,190 | 2,202 | 1,588,000 |
| 2025/07/11 | 2,210 | 2,227 | 2,182 | 2,211 | 2,204,900 |
| 2025/07/10 | 2,214 | 2,216 | 2,160 | 2,166 | 1,701,800 |
| 2025/07/09 | 2,220 | 2,257 | 2,187 | 2,194 | 1,960,000 |
| 2025/07/08 | 2,126 | 2,177 | 2,110 | 2,170 | 1,671,400 |
| 2025/07/07 | 2,160 | 2,170 | 2,127 | 2,127 | 1,091,100 |
| 2025/07/04 | 2,170 | 2,181 | 2,152 | 2,170 | 1,818,700 |
| 2025/07/03 | 2,095 | 2,196 | 2,095 | 2,182 | 3,546,100 |
| 2025/07/02 | 2,090 | 2,091 | 2,057 | 2,066 | 1,332,500 |
| 2025/07/01 | 2,167 | 2,184 | 2,077 | 2,105 | 2,570,300 |
| 2025/06/30 | 2,096 | 2,136 | 2,094 | 2,117 | 2,046,100 |
| 2025/06/27 | 2,066 | 2,110 | 2,063 | 2,077 | 1,849,500 |
| 2025/06/26 | 2,001 | 2,048 | 2,001 | 2,043 | 1,620,100 |
| 2025/06/25 | 1,984 | 2,003 | 1,980 | 1,986 | 1,259,700 |
| 2025/06/24 | 1,980 | 2,020 | 1,963 | 1,972 | 1,224,300 |
| 2025/06/23 | 1,993 | 2,000 | 1,964 | 1,966 | 978,600 |
| 2025/06/20 | 2,021 | 2,021 | 1,991 | 1,995 | 2,331,000 |
| 2025/06/19 | 2,060 | 2,062 | 2,019 | 2,019 | 1,041,500 |
| 2025/06/18 | 2,043 | 2,063 | 2,023 | 2,060 | 1,088,500 |
| 2025/06/17 | 2,016 | 2,061 | 2,015 | 2,057 | 1,732,000 |
| 2025/06/16 | 2,016 | 2,028 | 1,994 | 2,010 | 1,656,800 |
| 2025/06/13 | 2,077 | 2,080 | 2,007 | 2,022 | 2,138,000 |
| 2025/06/12 | 2,056 | 2,099 | 2,041 | 2,071 | 3,189,000 |
| 2025/06/11 | 1,993 | 2,044 | 1,983 | 2,037 | 2,898,500 |
| 2025/06/10 | 1,927 | 1,980 | 1,917 | 1,959 | 2,599,100 |
| 2025/06/09 | 1,912 | 1,919 | 1,896 | 1,897 | 2,292,500 |
| 2025/06/06 | 1,927 | 1,939 | 1,909 | 1,913 | 1,588,500 |
| 2025/06/05 | 1,940 | 1,957 | 1,929 | 1,943 | 1,392,400 |
| 2025/06/04 | 1,974 | 1,997 | 1,964 | 1,964 | 1,712,100 |
| 2025/06/03 | 1,963 | 1,977 | 1,948 | 1,964 | 2,149,300 |
| 2025/06/02 | 2,001 | 2,002 | 1,952 | 1,963 | 2,325,600 |
| 2025/05/30 | 2,037 | 2,053 | 2,022 | 2,034 | 2,559,400 |
| 2025/05/29 | 2,063 | 2,071 | 2,052 | 2,059 | 1,629,700 |
| 2025/05/28 | 2,098 | 2,101 | 2,054 | 2,063 | 1,385,100 |
| 2025/05/27 | 2,053 | 2,060 | 2,030 | 2,054 | 1,311,600 |
| 2025/05/26 | 2,025 | 2,060 | 2,020 | 2,054 | 1,219,300 |
| 2025/05/23 | 2,022 | 2,060 | 2,000 | 2,043 | 1,722,900 |
| 2025/05/22 | 1,976 | 2,011 | 1,969 | 2,009 | 1,510,000 |
| 2025/05/21 | 2,038 | 2,044 | 2,014 | 2,019 | 1,291,600 |
| 2025/05/20 | 2,062 | 2,073 | 2,035 | 2,038 | 1,561,000 |
| 2025/05/19 | 2,046 | 2,071 | 2,046 | 2,048 | 1,055,200 |
| 2025/05/16 | 2,065 | 2,083 | 2,033 | 2,051 | 1,766,900 |
| 2025/05/15 | 2,096 | 2,122 | 2,064 | 2,068 | 1,865,900 |
| 2025/05/14 | 2,190 | 2,191 | 2,114 | 2,135 | 1,689,900 |
| 2025/05/13 | 2,250 | 2,268 | 2,177 | 2,189 | 2,094,600 |
| 2025/05/12 | 2,218 | 2,224 | 2,113 | 2,149 | 2,865,500 |
| 2025/05/09 | 2,185 | 2,199 | 2,146 | 2,177 | 2,046,500 |
| 2025/05/08 | 2,128 | 2,149 | 2,107 | 2,135 | 1,651,200 |
| 2025/05/07 | 2,162 | 2,164 | 2,126 | 2,139 | 1,806,200 |
| 2025/05/02 | 2,132 | 2,159 | 2,124 | 2,144 | 1,283,300 |
| 2025/05/01 | 2,093 | 2,141 | 2,077 | 2,132 | 1,267,000 |
| 2025/04/30 | 2,090 | 2,104 | 2,073 | 2,094 | 1,777,500 |
| 2025/04/28 | 2,102 | 2,141 | 2,100 | 2,105 | 904,200 |
| 2025/04/25 | 2,115 | 2,118 | 2,084 | 2,108 | 1,256,300 |
| 2025/04/24 | 2,074 | 2,093 | 2,062 | 2,076 | 1,277,600 |
| 2025/04/23 | 2,037 | 2,047 | 2,012 | 2,036 | 1,644,900 |
| 2025/04/22 | 2,009 | 2,019 | 1,957 | 1,957 | 1,584,800 |
| 2025/04/21 | 1,992 | 2,024 | 1,975 | 2,009 | 1,587,700 |
| 2025/04/18 | 2,029 | 2,043 | 1,997 | 2,004 | 836,400 |
| 2025/04/17 | 2,022 | 2,038 | 2,003 | 2,023 | 1,230,500 |