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
2004/12/30 445 447 443 447 511,000
2004/12/29 441 445 440 441 962,000
2004/12/28 441 444 437 444 1,692,000
2004/12/27 437 437 435 436 757,000
2004/12/24 432 439 432 437 1,982,000
2004/12/22 437 439 433 435 1,838,000
2004/12/21 436 438 434 434 1,035,000
2004/12/20 432 437 429 434 2,252,000
2004/12/17 430 435 429 432 2,292,000
2004/12/16 428 435 424 435 2,530,000
2004/12/15 421 427 421 423 1,718,000
2004/12/14 421 427 421 425 2,074,000
2004/12/13 419 425 416 421 2,445,000
2004/12/10 415 420 414 417 4,377,000
2004/12/09 422 424 415 419 2,919,000
2004/12/08 419 423 417 420 2,219,000
2004/12/07 423 427 420 424 2,735,000
2004/12/06 425 434 423 432 3,898,000
2004/12/03 415 424 415 421 2,608,000
2004/12/02 419 422 417 419 2,363,000
2004/12/01 411 413 408 412 1,376,000
2004/11/30 417 419 412 414 1,749,000
2004/11/29 417 424 417 422 1,300,000
2004/11/26 418 420 414 416 1,721,000
2004/11/25 414 418 410 417 2,435,000
2004/11/24 425 429 417 419 2,907,000
2004/11/22 430 431 422 425 2,505,000
2004/11/19 428 437 428 435 2,396,000
2004/11/18 435 438 424 425 3,826,000
2004/11/17 436 441 435 435 1,788,000
2004/11/16 439 444 437 438 1,129,000
2004/11/15 442 444 438 438 1,524,000
2004/11/12 430 441 430 439 2,499,000
2004/11/11 441 442 430 430 2,114,000
2004/11/10 444 446 439 442 2,363,000
2004/11/09 441 444 438 440 2,532,000
2004/11/08 442 446 437 444 6,294,000
2004/11/05 465 471 463 467 1,930,000
2004/11/04 464 464 460 460 1,120,000
2004/11/02 450 458 449 457 1,387,000
2004/11/01 454 454 446 449 490,000
2004/10/29 452 452 447 450 642,000
2004/10/28 454 455 451 452 1,428,000
2004/10/27 455 457 449 449 632,000
2004/10/26 450 452 447 450 1,803,000
2004/10/25 451 458 450 455 1,119,000
2004/10/22 464 464 459 460 742,000
2004/10/21 459 465 459 464 1,009,000
2004/10/20 469 469 460 463 1,252,000
2004/10/19 466 472 466 469 828,000
2004/10/18 462 466 459 461 987,000
2004/10/15 456 458 451 458 895,000
2004/10/14 473 473 457 457 1,251,000
2004/10/13 471 475 470 472 810,000
2004/10/12 477 483 471 471 896,000
2004/10/08 475 475 469 475 1,361,000
2004/10/07 477 477 471 476 678,000
2004/10/06 468 480 467 477 1,124,000
2004/10/05 472 473 468 473 758,000
2004/10/04 463 474 461 471 1,537,000
2004/10/01 455 461 453 457 1,264,000
2004/09/30 456 459 450 450 1,500,000
2004/09/29 459 460 452 454 1,190,000
2004/09/28 460 460 454 454 1,311,000
2004/09/27 460 460 453 456 1,043,000
2004/09/24 460 462 452 456 1,540,000
2004/09/22 473 473 461 465 1,643,000
2004/09/21 469 476 468 468 1,827,000
2004/09/17 468 471 459 464 2,414,000
2004/09/16 471 473 471 473 1,049,000
2004/09/15 488 488 476 477 1,386,000
2004/09/14 488 494 486 488 1,968,000
2004/09/13 476 487 476 486 1,790,000
2004/09/10 480 484 471 478 4,553,000
2004/09/09 485 494 483 485 5,761,000
2004/09/08 470 483 469 480 2,848,000
2004/09/07 468 469 465 465 637,000
2004/09/06 462 469 460 466 780,000
2004/09/03 470 470 460 462 1,053,000
2004/09/02 465 468 464 465 596,000
2004/09/01 466 469 462 462 910,000
2004/08/31 471 471 462 465 853,000
2004/08/30 469 473 466 469 605,000
2004/08/27 465 469 463 469 574,000
2004/08/26 466 468 463 465 822,000
2004/08/25 462 465 451 464 840,000
2004/08/24 463 463 454 458 872,000
2004/08/23 462 462 457 461 775,000
2004/08/20 458 462 455 455 763,000
2004/08/19 455 463 450 458 1,957,000
2004/08/18 441 451 439 448 1,428,000
2004/08/17 443 446 438 440 1,161,000
2004/08/16 441 442 432 438 1,108,000
2004/08/13 443 446 441 442 2,072,000
2004/08/12 450 454 445 447 2,640,000
2004/08/11 463 465 451 453 2,802,000
2004/08/10 456 461 454 458 1,134,000
2004/08/09 451 458 450 456 1,123,000
2004/08/06 457 461 454 461 967,000
2004/08/05 462 466 458 462 1,451,000
2004/08/04 473 473 450 457 2,231,000
2004/08/03 470 477 466 473 1,441,000
2004/08/02 482 482 469 474 1,051,000
2004/07/30 476 478 473 476 931,000
2004/07/29 471 472 465 469 1,298,000
2004/07/28 468 480 467 475 1,772,000
2004/07/27 471 473 463 465 1,384,000
2004/07/26 471 472 466 471 1,888,000
2004/07/23 476 478 468 473 4,885,000
2004/07/22 476 478 468 471 4,170,000
2004/07/21 483 490 483 486 1,067,000
2004/07/20 490 490 477 482 3,367,000
2004/07/16 478 493 477 490 4,834,000
2004/07/15 485 485 475 478 2,952,000
2004/07/14 499 499 482 487 2,366,000
2004/07/13 495 497 491 494 1,225,000
2004/07/12 492 493 488 491 2,104,000
2004/07/09 475 483 475 482 2,442,000
2004/07/08 489 489 470 474 3,152,000
2004/07/07 488 493 483 490 1,490,000
2004/07/06 486 495 486 488 980,000
2004/07/05 491 495 488 489 1,770,000
2004/07/02 510 510 498 498 1,471,000
2004/07/01 510 515 509 514 1,591,000
2004/06/30 512 512 507 508 1,924,000
2004/06/29 515 515 507 511 2,092,000
2004/06/28 510 518 509 516 1,175,000
2004/06/25 505 511 505 509 1,645,000
2004/06/24 509 512 506 510 1,482,000
2004/06/23 506 511 502 505 1,174,000
2004/06/22 501 507 500 505 884,000
2004/06/21 500 513 500 505 1,882,000
2004/06/18 512 513 496 497 2,047,000
2004/06/17 512 516 509 511 2,671,000
2004/06/16 491 511 491 509 2,647,000
2004/06/15 494 498 488 489 2,014,000
2004/06/14 502 506 494 499 1,149,000
2004/06/11 502 509 499 502 3,308,000
2004/06/10 497 510 495 505 2,257,000
2004/06/09 503 506 495 502 1,676,000
2004/06/08 500 502 491 498 1,947,000
2004/06/07 483 501 482 497 4,149,000
2004/06/04 467 472 463 470 1,230,000
2004/06/03 476 481 462 466 1,594,000
2004/06/02 481 481 472 475 1,046,000
2004/06/01 482 482 476 481 1,022,000
2004/05/31 483 485 473 481 931,000
2004/05/28 480 485 478 485 1,274,000
2004/05/27 475 477 472 475 670,000
2004/05/26 474 477 470 470 1,221,000
2004/05/25 476 476 463 469 1,641,000
2004/05/24 484 484 471 473 1,366,000
2004/05/21 469 479 469 474 1,189,000
2004/05/20 478 485 467 473 3,653,000
2004/05/19 459 485 457 473 4,617,000
2004/05/18 443 454 443 448 2,623,000
2004/05/17 460 462 441 443 3,254,000
2004/05/14 480 481 460 465 8,861,000
2004/05/13 501 501 488 491 2,028,000
2004/05/12 495 505 490 505 2,724,000
2004/05/11 479 493 476 485 1,831,000
2004/05/10 512 512 480 484 2,814,000
2004/05/07 512 526 511 516 2,190,000
2004/05/06 546 546 517 522 2,136,000
2004/04/30 540 542 533 539 3,640,000
2004/04/28 544 546 540 546 1,376,000
2004/04/27 550 552 544 545 1,426,000
2004/04/26 549 558 545 552 4,773,000
2004/04/23 539 545 534 545 2,972,000
2004/04/22 539 539 529 532 1,908,000
2004/04/21 531 536 525 531 1,820,000
2004/04/20 521 540 521 537 2,158,000
2004/04/19 527 528 517 522 1,460,000
2004/04/16 531 535 525 525 2,068,000
2004/04/15 540 543 524 528 2,118,000
2004/04/14 535 544 533 535 1,669,000
2004/04/13 548 550 540 541 2,306,000
2004/04/12 538 549 535 548 1,686,000
2004/04/09 541 546 528 531 3,732,000
2004/04/08 551 553 543 551 2,280,000
2004/04/07 560 561 552 555 3,122,000
2004/04/06 545 562 542 556 7,311,000
2004/04/05 542 542 534 538 2,528,000
2004/04/02 519 529 519 524 1,708,000
2004/04/01 526 529 517 517 1,727,000
2004/03/31 530 532 521 524 1,598,000
2004/03/30 538 539 528 528 1,567,000
2004/03/29 540 540 532 533 1,797,000
2004/03/26 531 537 526 532 2,184,000
2004/03/25 517 528 512 528 2,666,000
2004/03/24 509 511 505 508 2,268,000
2004/03/23 507 510 501 509 2,046,000
2004/03/22 514 517 513 513 1,413,000
2004/03/19 514 524 514 520 1,501,000
2004/03/18 528 530 516 517 1,432,000
2004/03/17 520 525 519 519 1,553,000
2004/03/16 521 524 513 514 1,837,000
2004/03/15 530 531 524 525 1,530,000
2004/03/12 517 519 514 517 4,544,000
2004/03/11 520 526 517 523 2,086,000
2004/03/10 542 543 529 529 2,485,000
2004/03/09 540 547 539 546 3,338,000
2004/03/08 545 549 544 547 3,622,000
2004/03/05 545 545 534 541 3,113,000
2004/03/04 536 541 533 538 3,889,000
2004/03/03 532 532 527 527 2,343,000
2004/03/02 535 535 525 532 3,791,000
2004/03/01 528 536 523 535 11,193,000
2004/02/27 500 511 500 506 2,271,000
2004/02/26 498 501 496 500 1,550,000
2004/02/25 501 503 487 493 3,060,000
2004/02/24 503 507 496 496 5,695,000
2004/02/23 495 502 494 500 2,003,000
2004/02/20 491 497 490 495 1,344,000
2004/02/19 489 496 486 486 2,297,000
2004/02/18 499 502 481 487 3,476,000
2004/02/17 495 501 494 498 3,576,000
2004/02/16 483 493 481 493 4,135,000
2004/02/13 469 475 469 474 1,456,000
2004/02/12 471 475 468 471 2,026,000
2004/02/10 478 482 467 469 3,537,000
2004/02/09 485 488 471 474 2,646,000
2004/02/06 467 482 467 477 8,064,000
2004/02/05 466 481 464 477 3,619,000
2004/02/04 482 482 462 465 4,335,000
2004/02/03 499 499 481 482 5,079,000
2004/02/02 505 506 496 498 3,277,000
2004/01/30 504 508 501 504 3,496,000
2004/01/29 498 503 495 502 4,276,000
2004/01/28 501 505 497 497 7,180,000
2004/01/27 523 524 510 511 6,957,000
2004/01/26 520 528 516 518 7,570,000
2004/01/23 508 520 505 519 12,349,000
2004/01/22 512 513 507 510 8,694,000
2004/01/21 514 518 508 512 10,829,000
2004/01/20 539 539 526 527 4,471,000
2004/01/19 538 542 532 539 2,803,000
2004/01/16 530 538 521 534 4,263,000
2004/01/15 547 552 528 532 5,526,000
2004/01/14 547 555 547 555 3,357,000
2004/01/13 574 585 556 559 3,131,000
2004/01/09 569 576 562 572 2,291,000
2004/01/08 545 570 545 564 2,060,000
2004/01/07 555 555 537 549 2,086,000
2004/01/06 557 563 550 550 1,461,000
2004/01/05 559 559 544 547 1,202,000

このページの先頭へ