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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/04 | 2,906 | 2,948 | 2,903 | 2,948 | 939,800 |
| 2024/10/03 | 2,953 | 2,964 | 2,906 | 2,906 | 1,063,100 |
| 2024/10/02 | 2,867 | 2,886 | 2,831 | 2,853 | 1,667,300 |
| 2024/10/01 | 2,866 | 2,954 | 2,855 | 2,941 | 1,853,600 |
| 2024/09/30 | 2,779 | 2,839 | 2,779 | 2,818 | 1,856,600 |
| 2024/09/27 | 2,914 | 2,983 | 2,885 | 2,979 | 1,311,300 |
| 2024/09/26 | 2,871 | 2,884 | 2,831 | 2,884 | 1,771,600 |
| 2024/09/25 | 2,800 | 2,892 | 2,781 | 2,839 | 2,385,200 |
| 2024/09/24 | 2,783 | 2,788 | 2,716 | 2,720 | 1,437,300 |
| 2024/09/20 | 2,758 | 2,762 | 2,726 | 2,737 | 2,112,600 |
| 2024/09/19 | 2,700 | 2,707 | 2,658 | 2,668 | 1,427,800 |
| 2024/09/18 | 2,618 | 2,642 | 2,576 | 2,633 | 1,616,700 |
| 2024/09/17 | 2,599 | 2,617 | 2,541 | 2,577 | 2,319,100 |
| 2024/09/13 | 2,673 | 2,677 | 2,602 | 2,615 | 2,120,700 |
| 2024/09/12 | 2,698 | 2,724 | 2,643 | 2,696 | 2,258,400 |
| 2024/09/11 | 2,626 | 2,663 | 2,586 | 2,614 | 1,877,800 |
| 2024/09/10 | 2,720 | 2,729 | 2,636 | 2,636 | 1,635,400 |
| 2024/09/09 | 2,650 | 2,730 | 2,610 | 2,719 | 1,084,100 |
| 2024/09/06 | 2,810 | 2,840 | 2,723 | 2,734 | 1,779,400 |
| 2024/09/05 | 2,771 | 2,838 | 2,755 | 2,792 | 1,583,500 |
| 2024/09/04 | 2,879 | 2,941 | 2,851 | 2,871 | 1,924,300 |
| 2024/09/03 | 3,107 | 3,129 | 3,058 | 3,067 | 984,800 |
| 2024/09/02 | 3,111 | 3,124 | 3,064 | 3,088 | 1,147,700 |
| 2024/08/30 | 3,072 | 3,132 | 3,031 | 3,059 | 2,110,400 |
| 2024/08/29 | 3,081 | 3,097 | 3,053 | 3,077 | 1,387,400 |
| 2024/08/28 | 3,059 | 3,115 | 3,041 | 3,103 | 1,094,500 |
| 2024/08/27 | 3,061 | 3,083 | 3,038 | 3,073 | 942,400 |
| 2024/08/26 | 3,091 | 3,100 | 3,018 | 3,052 | 1,043,000 |
| 2024/08/23 | 3,088 | 3,138 | 3,056 | 3,136 | 851,500 |
| 2024/08/22 | 3,072 | 3,111 | 3,046 | 3,088 | 1,006,200 |
| 2024/08/21 | 3,023 | 3,085 | 3,018 | 3,061 | 1,319,300 |
| 2024/08/20 | 3,122 | 3,142 | 3,072 | 3,090 | 1,078,600 |
| 2024/08/19 | 3,090 | 3,115 | 3,042 | 3,062 | 1,247,400 |