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
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
2025/04/16 2,045 2,056 1,990 2,010 1,176,100
2025/04/15 2,059 2,075 2,041 2,044 841,800
2025/04/14 2,028 2,038 2,010 2,030 1,243,100
2025/04/11 1,862 2,004 1,859 1,992 2,483,900
2025/04/10 2,039 2,050 1,996 2,011 2,286,700
2025/04/09 1,818 1,827 1,775 1,808 2,879,000
2025/04/08 1,899 1,975 1,867 1,898 2,094,000
2025/04/07 1,877 1,892 1,803 1,807 2,301,600
2025/04/04 2,032 2,069 1,967 2,007 2,554,400
2025/04/03 2,056 2,092 2,049 2,082 1,987,200
2025/04/02 2,173 2,187 2,149 2,178 1,102,500
2025/04/01 2,197 2,197 2,163 2,165 1,274,300
2025/03/31 2,200 2,205 2,155 2,174 2,249,600
2025/03/28 2,281 2,295 2,257 2,271 1,910,200
2025/03/27 2,294 2,322 2,289 2,322 1,377,900
2025/03/26 2,305 2,320 2,285 2,314 1,431,600
2025/03/25 2,290 2,330 2,281 2,296 1,311,000
2025/03/24 2,313 2,315 2,253 2,258 1,632,200
2025/03/21 2,290 2,331 2,286 2,309 2,241,100
2025/03/19 2,340 2,358 2,302 2,310 1,395,700
2025/03/18 2,310 2,334 2,303 2,310 1,505,800
2025/03/17 2,287 2,287 2,257 2,261 1,982,000
2025/03/14 2,216 2,248 2,202 2,237 2,072,600
2025/03/13 2,285 2,300 2,250 2,250 1,372,800
2025/03/12 2,253 2,265 2,244 2,260 1,268,100
2025/03/11 2,290 2,313 2,270 2,291 1,550,000
2025/03/10 2,309 2,330 2,274 2,330 1,213,000
2025/03/07 2,282 2,319 2,273 2,310 1,441,000
2025/03/06 2,278 2,325 2,271 2,307 1,058,500
2025/03/05 2,224 2,267 2,222 2,260 1,279,000
2025/03/04 2,245 2,273 2,225 2,235 1,282,600
2025/03/03 2,328 2,328 2,268 2,279 1,389,000
2025/02/28 2,333 2,343 2,270 2,301 1,881,400
2025/02/27 2,398 2,399 2,363 2,380 1,022,400
2025/02/26 2,361 2,411 2,333 2,389 1,467,300
2025/02/25 2,284 2,368 2,284 2,356 1,431,200
2025/02/21 2,280 2,343 2,271 2,330 1,423,600
2025/02/20 2,321 2,343 2,283 2,294 1,755,900
2025/02/19 2,341 2,385 2,335 2,341 932,900
2025/02/18 2,341 2,382 2,331 2,349 1,134,300
2025/02/17 2,389 2,408 2,359 2,359 1,545,100
2025/02/14 2,451 2,465 2,389 2,389 1,873,500
2025/02/13 2,471 2,508 2,468 2,482 1,445,600
2025/02/12 2,419 2,439 2,368 2,421 2,012,600
2025/02/10 2,457 2,467 2,426 2,455 1,073,300
2025/02/07 2,437 2,485 2,418 2,464 1,486,600
2025/02/06 2,402 2,551 2,385 2,442 2,444,300
2025/02/05 2,475 2,490 2,407 2,447 1,640,800
2025/02/04 2,495 2,504 2,461 2,468 1,025,200
2025/02/03 2,461 2,475 2,432 2,434 1,723,700
2025/01/31 2,524 2,532 2,504 2,511 807,900
2025/01/30 2,547 2,551 2,521 2,529 885,600
2025/01/29 2,530 2,565 2,520 2,562 860,100
2025/01/28 2,485 2,533 2,484 2,517 921,500
2025/01/27 2,543 2,546 2,500 2,520 937,600
2025/01/24 2,510 2,530 2,489 2,514 753,400
2025/01/23 2,491 2,509 2,478 2,505 1,262,200
2025/01/22 2,510 2,546 2,496 2,499 1,119,000
2025/01/21 2,511 2,535 2,480 2,487 915,600
2025/01/20 2,510 2,528 2,493 2,497 1,016,100
2025/01/17 2,434 2,492 2,431 2,478 1,577,600
2025/01/16 2,445 2,454 2,408 2,431 796,500
2025/01/15 2,456 2,483 2,421 2,431 910,900
2025/01/14 2,460 2,473 2,403 2,433 1,348,200
2025/01/10 2,487 2,508 2,467 2,467 1,145,100
2025/01/09 2,496 2,506 2,467 2,483 912,900
2025/01/08 2,554 2,557 2,510 2,516 1,330,500
2025/01/07 2,545 2,589 2,527 2,586 1,378,900
2025/01/06 2,550 2,576 2,477 2,502 1,387,800
2024/12/30 2,576 2,597 2,557 2,570 795,100
2024/12/27 2,554 2,589 2,550 2,579 921,500
2024/12/26 2,528 2,554 2,525 2,551 828,400
2024/12/25 2,522 2,540 2,513 2,533 633,100
2024/12/24 2,530 2,545 2,512 2,525 498,600
2024/12/23 2,527 2,538 2,499 2,533 770,200
2024/12/20 2,490 2,518 2,489 2,500 3,063,600
2024/12/19 2,464 2,494 2,444 2,468 1,163,900
2024/12/18 2,500 2,566 2,499 2,521 1,048,500
2024/12/17 2,522 2,545 2,498 2,505 891,300
2024/12/16 2,578 2,584 2,529 2,542 1,191,500
2024/12/13 2,588 2,636 2,559 2,562 1,958,600
2024/12/12 2,600 2,607 2,571 2,596 1,370,100
2024/12/11 2,574 2,580 2,530 2,564 1,300,400
2024/12/10 2,576 2,589 2,554 2,570 1,222,400
2024/12/09 2,529 2,539 2,508 2,531 912,600
2024/12/06 2,507 2,525 2,485 2,514 754,300
2024/12/05 2,529 2,539 2,504 2,504 1,118,000
2024/12/04 2,550 2,552 2,490 2,510 1,741,100
2024/12/03 2,494 2,527 2,475 2,486 1,464,300
2024/12/02 2,461 2,491 2,446 2,469 1,188,000
2024/11/29 2,479 2,496 2,431 2,449 965,800
2024/11/28 2,420 2,479 2,414 2,468 1,119,600
2024/11/27 2,431 2,447 2,409 2,415 966,800
2024/11/26 2,474 2,483 2,411 2,441 1,085,000
2024/11/25 2,486 2,517 2,436 2,469 2,473,900
2024/11/22 2,470 2,500 2,432 2,436 1,711,600
2024/11/21 2,503 2,512 2,461 2,480 1,205,500
2024/11/20 2,525 2,543 2,493 2,510 1,217,500
2024/11/19 2,452 2,524 2,431 2,522 2,012,500
2024/11/18 2,400 2,462 2,396 2,451 1,464,700
2024/11/15 2,483 2,495 2,443 2,443 1,539,500
2024/11/14 2,521 2,536 2,465 2,465 1,327,500
2024/11/13 2,546 2,562 2,498 2,507 1,816,300
2024/11/12 2,590 2,650 2,565 2,580 1,811,400
2024/11/11 2,612 2,644 2,588 2,591 1,816,100
2024/11/08 2,698 2,710 2,603 2,603 3,437,800
2024/11/07 2,658 2,696 2,605 2,676 5,660,000
2024/11/06 2,791 2,880 2,773 2,858 2,498,700
2024/11/05 2,779 2,819 2,750 2,752 2,413,500
2024/11/01 2,688 2,733 2,661 2,679 1,549,400
2024/10/31 2,738 2,765 2,721 2,752 1,669,900
2024/10/30 2,746 2,802 2,746 2,761 2,146,600
2024/10/29 2,702 2,745 2,690 2,732 1,550,200
2024/10/28 2,688 2,763 2,671 2,735 1,227,500
2024/10/25 2,722 2,738 2,690 2,714 999,400
2024/10/24 2,722 2,755 2,706 2,743 1,192,400
2024/10/23 2,752 2,785 2,717 2,738 1,109,300
2024/10/22 2,785 2,785 2,709 2,729 2,012,300
2024/10/21 2,817 2,843 2,791 2,801 1,119,700
2024/10/18 2,833 2,865 2,789 2,802 1,731,200
2024/10/17 2,867 2,888 2,823 2,823 976,800
2024/10/16 2,829 2,924 2,804 2,864 1,324,200
2024/10/15 2,950 2,961 2,891 2,903 1,435,600
2024/10/11 2,967 2,996 2,922 2,929 1,213,300
2024/10/10 2,940 2,958 2,920 2,936 948,200
2024/10/09 2,956 2,964 2,888 2,911 780,300
2024/10/08 2,970 2,983 2,912 2,926 1,378,000
2024/10/07 3,048 3,049 3,004 3,004 1,090,300

このページの先頭へ