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 |
|---|---|---|---|---|---|
| 2026/05/11 | 3,436 | 3,458 | 3,323 | 3,458 | 2,485,800 |
| 2026/05/08 | 3,300 | 3,384 | 3,252 | 3,380 | 3,109,800 |
| 2026/05/07 | 3,178 | 3,319 | 3,129 | 3,290 | 3,393,700 |
| 2026/05/01 | 3,138 | 3,152 | 3,071 | 3,108 | 1,751,000 |
| 2026/04/30 | 3,079 | 3,150 | 3,073 | 3,124 | 2,720,400 |
| 2026/04/28 | 3,123 | 3,124 | 3,037 | 3,059 | 1,935,600 |
| 2026/04/27 | 3,120 | 3,150 | 3,062 | 3,073 | 2,073,000 |
| 2026/04/24 | 3,060 | 3,100 | 3,046 | 3,086 | 1,633,500 |
| 2026/04/23 | 3,110 | 3,130 | 2,993 | 3,027 | 1,851,200 |
| 2026/04/22 | 3,106 | 3,149 | 3,063 | 3,096 | 1,569,700 |
| 2026/04/21 | 3,112 | 3,135 | 3,084 | 3,128 | 1,614,700 |
| 2026/04/20 | 3,034 | 3,120 | 3,025 | 3,092 | 2,611,900 |
| 2026/04/17 | 3,000 | 3,009 | 2,950 | 2,950 | 2,005,700 |
| 2026/04/16 | 2,908 | 3,033 | 2,906 | 3,011 | 3,963,000 |
| 2026/04/15 | 2,879 | 2,899 | 2,835 | 2,864 | 1,918,900 |
| 2026/04/14 | 2,910 | 2,919 | 2,849 | 2,873 | 2,206,500 |
| 2026/04/13 | 2,831 | 2,906 | 2,812 | 2,863 | 2,234,000 |
| 2026/04/10 | 2,735 | 2,883 | 2,730 | 2,846 | 3,069,300 |
| 2026/04/09 | 2,782 | 2,785 | 2,724 | 2,732 | 1,837,700 |
| 2026/04/08 | 2,795 | 2,797 | 2,726 | 2,752 | 2,347,500 |
| 2026/04/07 | 2,625 | 2,648 | 2,602 | 2,627 | 1,607,200 |
| 2026/04/06 | 2,597 | 2,634 | 2,591 | 2,606 | 1,586,400 |
| 2026/04/03 | 2,590 | 2,632 | 2,576 | 2,590 | 1,804,900 |
| 2026/03/27 | 2,687 | 2,727 | 2,666 | 2,722 | 1,775,100 |
| 2026/03/26 | 2,760 | 2,774 | 2,721 | 2,747 | 1,818,900 |
| 2026/03/25 | 2,690 | 2,732 | 2,668 | 2,732 | 2,497,700 |
| 2026/03/24 | 2,650 | 2,661 | 2,588 | 2,640 | 1,971,000 |
| 2026/03/23 | 2,560 | 2,578 | 2,518 | 2,541 | 3,565,100 |
| 2026/03/19 | 2,725 | 2,740 | 2,676 | 2,676 | 2,399,600 |
| 2026/03/18 | 2,747 | 2,805 | 2,735 | 2,802 | 1,752,700 |
| 2026/03/17 | 2,756 | 2,761 | 2,711 | 2,711 | 1,768,200 |
| 2026/03/16 | 2,731 | 2,760 | 2,677 | 2,719 | 2,573,200 |
| 2026/03/13 | 2,747 | 2,801 | 2,747 | 2,777 | 2,489,000 |
| 2026/03/12 | 2,835 | 2,868 | 2,792 | 2,842 | 2,365,700 |
| 2026/03/11 | 2,882 | 2,910 | 2,834 | 2,842 | 2,068,400 |
| 2026/03/10 | 2,830 | 2,873 | 2,804 | 2,832 | 2,122,700 |
| 2026/03/09 | 2,751 | 2,772 | 2,652 | 2,772 | 2,799,300 |
| 2026/03/06 | 2,950 | 3,005 | 2,932 | 2,970 | 2,705,600 |
| 2026/03/05 | 3,021 | 3,062 | 2,965 | 3,000 | 2,118,000 |
| 2026/03/04 | 2,969 | 3,051 | 2,883 | 2,921 | 2,151,800 |
| 2026/03/03 | 3,286 | 3,300 | 3,094 | 3,095 | 1,960,400 |
| 2026/03/02 | 3,249 | 3,334 | 3,230 | 3,330 | 1,536,300 |
| 2026/02/27 | 3,312 | 3,375 | 3,268 | 3,364 | 2,391,100 |
| 2026/02/26 | 3,366 | 3,377 | 3,252 | 3,258 | 2,620,300 |
| 2026/02/25 | 3,327 | 3,331 | 3,260 | 3,260 | 2,140,900 |
| 2026/02/24 | 3,303 | 3,357 | 3,266 | 3,319 | 1,911,600 |
| 2026/02/20 | 3,330 | 3,354 | 3,310 | 3,310 | 1,652,600 |
| 2026/02/19 | 3,401 | 3,434 | 3,359 | 3,359 | 1,684,300 |
| 2026/02/18 | 3,420 | 3,444 | 3,391 | 3,391 | 1,388,400 |
| 2026/02/17 | 3,441 | 3,450 | 3,366 | 3,408 | 1,035,900 |
| 2026/02/16 | 3,515 | 3,523 | 3,409 | 3,431 | 1,526,900 |
| 2026/02/13 | 3,472 | 3,497 | 3,419 | 3,471 | 2,133,500 |
| 2026/02/12 | 3,500 | 3,542 | 3,478 | 3,497 | 1,686,800 |
| 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 |