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 |
---|---|---|---|---|---|
2019/12/30 | 2,288 | 2,291 | 2,266 | 2,277 | 935,900 |
2019/12/27 | 2,308 | 2,314 | 2,293 | 2,294 | 856,300 |
2019/12/26 | 2,292 | 2,322 | 2,281 | 2,307 | 915,000 |
2019/12/25 | 2,274 | 2,297 | 2,268 | 2,295 | 720,000 |
2019/12/24 | 2,297 | 2,306 | 2,286 | 2,292 | 838,600 |
2019/12/23 | 2,315 | 2,317 | 2,290 | 2,293 | 1,296,000 |
2019/12/20 | 2,275 | 2,320 | 2,274 | 2,315 | 1,677,000 |
2019/12/19 | 2,307 | 2,332 | 2,290 | 2,302 | 1,502,000 |
2019/12/18 | 2,305 | 2,345 | 2,300 | 2,307 | 2,758,000 |
2019/12/17 | 2,323 | 2,325 | 2,288 | 2,300 | 1,384,000 |
2019/12/16 | 2,337 | 2,339 | 2,311 | 2,312 | 1,493,000 |
2019/12/13 | 2,330 | 2,350 | 2,297 | 2,326 | 3,944,700 |
2019/12/12 | 2,254 | 2,307 | 2,249 | 2,271 | 2,679,500 |
2019/12/11 | 2,244 | 2,257 | 2,231 | 2,242 | 1,700,800 |
2019/12/10 | 2,241 | 2,257 | 2,230 | 2,244 | 1,140,300 |
2019/12/09 | 2,260 | 2,271 | 2,221 | 2,245 | 1,480,600 |
2019/12/06 | 2,225 | 2,253 | 2,214 | 2,218 | 2,192,600 |
2019/12/05 | 2,158 | 2,238 | 2,154 | 2,233 | 3,415,000 |
2019/12/04 | 2,160 | 2,165 | 2,128 | 2,130 | 1,809,200 |
2019/12/03 | 2,115 | 2,192 | 2,112 | 2,192 | 2,220,200 |
2019/12/02 | 2,150 | 2,168 | 2,140 | 2,159 | 1,147,800 |
2019/11/29 | 2,153 | 2,156 | 2,122 | 2,124 | 1,429,000 |
2019/11/28 | 2,144 | 2,174 | 2,144 | 2,154 | 1,445,000 |
2019/11/27 | 2,152 | 2,158 | 2,125 | 2,131 | 2,198,300 |
2019/11/26 | 2,159 | 2,180 | 2,135 | 2,135 | 2,810,900 |
2019/11/25 | 2,132 | 2,143 | 2,107 | 2,122 | 1,903,700 |
2019/11/22 | 2,080 | 2,111 | 2,074 | 2,081 | 1,261,200 |
2019/11/21 | 2,070 | 2,082 | 2,032 | 2,072 | 2,041,600 |
2019/11/20 | 2,081 | 2,106 | 2,076 | 2,085 | 1,508,700 |
2019/11/19 | 2,105 | 2,119 | 2,088 | 2,096 | 1,187,700 |
2019/11/18 | 2,115 | 2,125 | 2,112 | 2,122 | 1,458,500 |
2019/11/15 | 2,098 | 2,133 | 2,092 | 2,114 | 2,065,600 |
2019/11/14 | 2,129 | 2,150 | 2,113 | 2,115 | 1,687,200 |
2019/11/13 | 2,141 | 2,164 | 2,135 | 2,151 | 1,681,800 |
2019/11/12 | 2,149 | 2,179 | 2,126 | 2,174 | 2,068,300 |
2019/11/11 | 2,174 | 2,200 | 2,161 | 2,164 | 2,366,800 |
2019/11/08 | 2,220 | 2,231 | 2,130 | 2,161 | 5,592,500 |
2019/11/07 | 2,145 | 2,152 | 2,113 | 2,150 | 1,893,600 |
2019/11/06 | 2,134 | 2,162 | 2,124 | 2,149 | 1,957,100 |
2019/11/05 | 2,149 | 2,161 | 2,128 | 2,135 | 3,225,200 |
2019/11/01 | 2,043 | 2,080 | 2,031 | 2,078 | 1,912,900 |
2019/10/31 | 2,043 | 2,082 | 2,039 | 2,080 | 2,322,400 |
2019/10/30 | 2,065 | 2,074 | 2,039 | 2,044 | 2,049,900 |
2019/10/29 | 2,080 | 2,091 | 2,059 | 2,068 | 2,400,300 |
2019/10/28 | 1,999 | 2,067 | 1,999 | 2,055 | 3,021,700 |
2019/10/25 | 1,935 | 1,969 | 1,931 | 1,966 | 2,387,800 |
2019/10/24 | 1,924 | 1,935 | 1,903 | 1,928 | 1,534,200 |
2019/10/23 | 1,905 | 1,909 | 1,872 | 1,902 | 1,713,500 |
2019/10/21 | 1,900 | 1,904 | 1,882 | 1,882 | 1,166,500 |
2019/10/18 | 1,905 | 1,930 | 1,899 | 1,904 | 1,478,800 |
2019/10/17 | 1,910 | 1,927 | 1,897 | 1,905 | 1,408,000 |
2019/10/16 | 1,917 | 1,945 | 1,906 | 1,916 | 2,607,800 |
2019/10/15 | 1,889 | 1,898 | 1,871 | 1,877 | 1,752,100 |
2019/10/11 | 1,851 | 1,854 | 1,830 | 1,849 | 1,441,800 |
2019/10/10 | 1,821 | 1,831 | 1,797 | 1,819 | 1,463,400 |
2019/10/09 | 1,807 | 1,831 | 1,798 | 1,829 | 1,442,100 |
2019/10/08 | 1,820 | 1,860 | 1,817 | 1,847 | 2,340,700 |
2019/10/07 | 1,839 | 1,849 | 1,789 | 1,793 | 1,809,600 |
2019/10/04 | 1,760 | 1,832 | 1,756 | 1,813 | 3,184,300 |
2019/10/03 | 1,762 | 1,776 | 1,753 | 1,766 | 2,120,500 |
2019/10/02 | 1,764 | 1,806 | 1,755 | 1,802 | 2,454,800 |
2019/10/01 | 1,725 | 1,799 | 1,713 | 1,792 | 2,637,000 |
2019/09/30 | 1,720 | 1,745 | 1,703 | 1,711 | 2,491,900 |
2019/09/27 | 1,757 | 1,769 | 1,733 | 1,752 | 1,971,700 |
2019/09/26 | 1,774 | 1,791 | 1,751 | 1,758 | 2,503,100 |
2019/09/25 | 1,766 | 1,767 | 1,732 | 1,746 | 3,028,100 |
2019/09/24 | 1,812 | 1,833 | 1,797 | 1,803 | 1,644,500 |
2019/09/20 | 1,836 | 1,836 | 1,811 | 1,820 | 2,282,700 |
2019/09/19 | 1,862 | 1,889 | 1,836 | 1,838 | 3,087,200 |
2019/09/18 | 1,910 | 1,912 | 1,877 | 1,880 | 1,637,800 |
2019/09/17 | 1,875 | 1,913 | 1,859 | 1,908 | 2,349,800 |
2019/09/13 | 1,904 | 1,904 | 1,865 | 1,885 | 3,421,400 |
2019/09/12 | 1,900 | 1,904 | 1,864 | 1,885 | 3,233,800 |
2019/09/11 | 1,829 | 1,861 | 1,824 | 1,850 | 2,524,200 |
2019/09/10 | 1,804 | 1,838 | 1,803 | 1,815 | 2,111,600 |
2019/09/09 | 1,742 | 1,776 | 1,740 | 1,771 | 1,839,900 |
2019/09/06 | 1,706 | 1,752 | 1,703 | 1,740 | 2,616,200 |
2019/09/05 | 1,610 | 1,686 | 1,609 | 1,682 | 3,062,700 |
2019/09/04 | 1,605 | 1,607 | 1,576 | 1,583 | 1,693,600 |
2019/09/03 | 1,603 | 1,618 | 1,600 | 1,612 | 1,259,300 |
2019/09/02 | 1,640 | 1,641 | 1,599 | 1,611 | 1,494,300 |
2019/08/30 | 1,628 | 1,654 | 1,624 | 1,641 | 2,505,500 |
2019/08/29 | 1,594 | 1,602 | 1,576 | 1,595 | 1,279,700 |
2019/08/28 | 1,583 | 1,592 | 1,574 | 1,577 | 1,173,700 |
2019/08/27 | 1,597 | 1,619 | 1,589 | 1,590 | 1,493,900 |
2019/08/26 | 1,555 | 1,584 | 1,553 | 1,581 | 1,894,300 |
2019/08/23 | 1,595 | 1,615 | 1,594 | 1,608 | 976,700 |
2019/08/22 | 1,616 | 1,633 | 1,609 | 1,616 | 1,708,200 |
2019/08/21 | 1,575 | 1,607 | 1,570 | 1,599 | 1,009,800 |
2019/08/20 | 1,583 | 1,602 | 1,583 | 1,600 | 1,248,100 |
2019/08/19 | 1,606 | 1,613 | 1,577 | 1,577 | 1,373,200 |
2019/08/16 | 1,564 | 1,587 | 1,559 | 1,579 | 1,657,800 |
2019/08/15 | 1,583 | 1,592 | 1,573 | 1,587 | 2,083,600 |
2019/08/14 | 1,648 | 1,665 | 1,612 | 1,627 | 2,821,800 |
2019/08/13 | 1,564 | 1,589 | 1,557 | 1,584 | 2,131,000 |
2019/08/09 | 1,622 | 1,625 | 1,581 | 1,597 | 2,411,800 |
2019/08/08 | 1,639 | 1,641 | 1,604 | 1,621 | 3,079,000 |
2019/08/07 | 1,685 | 1,685 | 1,638 | 1,652 | 2,363,000 |
2019/08/06 | 1,626 | 1,699 | 1,619 | 1,697 | 3,180,900 |
2019/08/05 | 1,765 | 1,790 | 1,659 | 1,703 | 4,843,800 |
2019/08/02 | 1,859 | 1,860 | 1,815 | 1,839 | 2,456,300 |
2019/08/01 | 1,853 | 1,903 | 1,843 | 1,899 | 2,046,500 |
2019/07/31 | 1,845 | 1,890 | 1,838 | 1,881 | 2,378,800 |
2019/07/30 | 1,849 | 1,886 | 1,845 | 1,859 | 1,150,700 |
2019/07/29 | 1,843 | 1,846 | 1,824 | 1,840 | 1,225,700 |
2019/07/26 | 1,854 | 1,857 | 1,824 | 1,855 | 1,524,100 |
2019/07/25 | 1,894 | 1,899 | 1,875 | 1,882 | 1,416,800 |
2019/07/24 | 1,891 | 1,908 | 1,880 | 1,883 | 1,637,600 |
2019/07/23 | 1,821 | 1,871 | 1,815 | 1,855 | 1,763,500 |
2019/07/22 | 1,831 | 1,834 | 1,806 | 1,812 | 1,259,700 |
2019/07/19 | 1,799 | 1,827 | 1,791 | 1,816 | 1,281,400 |
2019/07/18 | 1,808 | 1,816 | 1,777 | 1,783 | 1,853,200 |
2019/07/17 | 1,828 | 1,844 | 1,819 | 1,832 | 1,343,800 |
2019/07/16 | 1,816 | 1,852 | 1,811 | 1,834 | 1,228,900 |
2019/07/12 | 1,829 | 1,837 | 1,808 | 1,823 | 1,774,400 |
2019/07/11 | 1,794 | 1,820 | 1,786 | 1,816 | 1,839,700 |
2019/07/10 | 1,804 | 1,809 | 1,785 | 1,785 | 2,539,500 |
2019/07/09 | 1,844 | 1,855 | 1,819 | 1,825 | 1,489,900 |
2019/07/08 | 1,850 | 1,863 | 1,840 | 1,853 | 1,050,800 |
2019/07/05 | 1,860 | 1,874 | 1,853 | 1,863 | 910,200 |
2019/07/04 | 1,845 | 1,856 | 1,829 | 1,855 | 986,400 |
2019/07/03 | 1,853 | 1,857 | 1,834 | 1,853 | 1,420,300 |
2019/07/02 | 1,877 | 1,888 | 1,861 | 1,885 | 1,814,500 |
2019/07/01 | 1,901 | 1,905 | 1,874 | 1,891 | 2,691,700 |
2019/06/28 | 1,823 | 1,835 | 1,803 | 1,825 | 2,872,300 |
2019/06/27 | 1,761 | 1,816 | 1,761 | 1,804 | 1,671,000 |
2019/06/26 | 1,712 | 1,758 | 1,708 | 1,747 | 1,510,800 |
2019/06/25 | 1,717 | 1,742 | 1,712 | 1,726 | 1,064,300 |
2019/06/24 | 1,721 | 1,730 | 1,696 | 1,730 | 1,006,900 |
2019/06/21 | 1,765 | 1,770 | 1,667 | 1,730 | 3,500,400 |
2019/06/20 | 1,717 | 1,746 | 1,707 | 1,743 | 1,838,900 |
2019/06/19 | 1,698 | 1,733 | 1,697 | 1,712 | 1,541,500 |
2019/06/18 | 1,666 | 1,685 | 1,658 | 1,666 | 977,500 |
2019/06/17 | 1,675 | 1,676 | 1,649 | 1,659 | 1,689,300 |
2019/06/14 | 1,683 | 1,696 | 1,670 | 1,692 | 1,422,000 |
2019/06/13 | 1,699 | 1,699 | 1,669 | 1,688 | 1,561,800 |
2019/06/12 | 1,711 | 1,732 | 1,703 | 1,716 | 1,181,900 |
2019/06/11 | 1,691 | 1,734 | 1,681 | 1,726 | 1,699,600 |
2019/06/10 | 1,691 | 1,699 | 1,670 | 1,691 | 1,615,100 |
2019/06/07 | 1,635 | 1,664 | 1,626 | 1,661 | 1,653,600 |
2019/06/06 | 1,659 | 1,665 | 1,634 | 1,635 | 1,507,800 |
2019/06/05 | 1,665 | 1,683 | 1,654 | 1,669 | 2,024,900 |
2019/06/04 | 1,586 | 1,636 | 1,585 | 1,625 | 2,334,000 |
2019/06/03 | 1,569 | 1,587 | 1,563 | 1,585 | 1,896,300 |
2019/05/31 | 1,607 | 1,616 | 1,593 | 1,596 | 2,477,500 |
2019/05/30 | 1,581 | 1,622 | 1,575 | 1,619 | 1,805,200 |
2019/05/29 | 1,578 | 1,594 | 1,564 | 1,589 | 1,635,600 |
2019/05/28 | 1,573 | 1,597 | 1,570 | 1,595 | 2,167,800 |
2019/05/27 | 1,608 | 1,618 | 1,580 | 1,583 | 1,467,400 |
2019/05/24 | 1,558 | 1,606 | 1,551 | 1,600 | 1,952,400 |
2019/05/23 | 1,616 | 1,632 | 1,568 | 1,595 | 3,215,500 |
2019/05/22 | 1,693 | 1,698 | 1,645 | 1,645 | 1,907,700 |
2019/05/21 | 1,635 | 1,661 | 1,616 | 1,657 | 1,719,600 |
2019/05/20 | 1,687 | 1,704 | 1,658 | 1,663 | 2,098,600 |
2019/05/17 | 1,723 | 1,732 | 1,699 | 1,703 | 1,934,900 |
2019/05/16 | 1,755 | 1,758 | 1,693 | 1,705 | 2,511,100 |
2019/05/15 | 1,756 | 1,786 | 1,747 | 1,779 | 1,847,900 |
2019/05/14 | 1,734 | 1,753 | 1,710 | 1,743 | 2,713,700 |
2019/05/13 | 1,758 | 1,802 | 1,756 | 1,791 | 2,369,700 |
2019/05/10 | 1,786 | 1,826 | 1,760 | 1,780 | 2,756,100 |
2019/05/09 | 1,779 | 1,825 | 1,761 | 1,761 | 3,515,100 |
2019/05/08 | 1,826 | 1,837 | 1,785 | 1,801 | 4,284,900 |
2019/05/07 | 1,920 | 1,920 | 1,843 | 1,856 | 3,891,900 |
2019/04/26 | 1,950 | 1,971 | 1,935 | 1,970 | 1,946,200 |
2019/04/25 | 1,951 | 1,996 | 1,940 | 1,988 | 1,994,600 |
2019/04/24 | 1,960 | 1,972 | 1,945 | 1,956 | 1,560,200 |
2019/04/23 | 1,978 | 1,981 | 1,945 | 1,956 | 1,966,200 |
2019/04/22 | 1,999 | 2,003 | 1,963 | 1,969 | 2,055,000 |
2019/04/19 | 1,996 | 2,034 | 1,985 | 2,007 | 5,232,300 |
2019/04/18 | 1,921 | 1,938 | 1,915 | 1,920 | 1,620,600 |
2019/04/17 | 1,913 | 1,933 | 1,907 | 1,925 | 2,730,800 |
2019/04/16 | 1,910 | 1,925 | 1,878 | 1,898 | 2,823,600 |
2019/04/15 | 1,889 | 1,928 | 1,888 | 1,921 | 2,644,600 |
2019/04/12 | 1,884 | 1,885 | 1,851 | 1,870 | 1,952,700 |
2019/04/11 | 1,879 | 1,883 | 1,857 | 1,865 | 2,011,900 |
2019/04/10 | 1,845 | 1,868 | 1,827 | 1,862 | 2,110,800 |
2019/04/09 | 1,859 | 1,884 | 1,854 | 1,884 | 2,159,800 |
2019/04/08 | 1,867 | 1,880 | 1,836 | 1,848 | 2,171,100 |
2019/04/05 | 1,816 | 1,854 | 1,806 | 1,853 | 2,870,200 |
2019/04/04 | 1,817 | 1,843 | 1,802 | 1,808 | 2,170,900 |
2019/04/03 | 1,767 | 1,816 | 1,763 | 1,810 | 2,834,400 |
2019/04/02 | 1,741 | 1,771 | 1,740 | 1,764 | 2,700,600 |
2019/04/01 | 1,696 | 1,716 | 1,692 | 1,703 | 1,967,000 |
2019/03/29 | 1,668 | 1,672 | 1,642 | 1,663 | 1,697,900 |
2019/03/28 | 1,635 | 1,648 | 1,616 | 1,641 | 1,579,400 |
2019/03/27 | 1,659 | 1,674 | 1,630 | 1,656 | 2,164,300 |
2019/03/26 | 1,640 | 1,682 | 1,635 | 1,671 | 2,947,900 |
2019/03/25 | 1,601 | 1,613 | 1,593 | 1,611 | 2,059,600 |
2019/03/22 | 1,651 | 1,679 | 1,644 | 1,672 | 2,423,800 |
2019/03/20 | 1,613 | 1,631 | 1,602 | 1,628 | 2,243,800 |
2019/03/19 | 1,622 | 1,640 | 1,607 | 1,637 | 1,920,000 |
2019/03/18 | 1,620 | 1,633 | 1,609 | 1,620 | 1,694,000 |
2019/03/15 | 1,613 | 1,628 | 1,600 | 1,601 | 2,988,600 |
2019/03/14 | 1,642 | 1,664 | 1,611 | 1,612 | 2,450,500 |
2019/03/13 | 1,626 | 1,641 | 1,615 | 1,627 | 2,000,200 |
2019/03/12 | 1,668 | 1,684 | 1,642 | 1,648 | 2,268,300 |
2019/03/11 | 1,641 | 1,642 | 1,605 | 1,635 | 2,608,400 |
2019/03/08 | 1,695 | 1,699 | 1,629 | 1,643 | 4,499,800 |
2019/03/07 | 1,746 | 1,766 | 1,723 | 1,735 | 2,323,800 |
2019/03/06 | 1,752 | 1,769 | 1,734 | 1,764 | 2,389,100 |
2019/03/05 | 1,815 | 1,817 | 1,777 | 1,788 | 1,386,200 |
2019/03/04 | 1,808 | 1,838 | 1,805 | 1,825 | 3,151,300 |
2019/03/01 | 1,780 | 1,804 | 1,769 | 1,770 | 2,993,400 |
2019/02/28 | 1,805 | 1,815 | 1,785 | 1,786 | 2,034,400 |
2019/02/27 | 1,812 | 1,826 | 1,798 | 1,805 | 1,735,400 |
2019/02/26 | 1,816 | 1,831 | 1,799 | 1,808 | 1,728,500 |
2019/02/25 | 1,801 | 1,840 | 1,801 | 1,821 | 2,087,700 |
2019/02/22 | 1,768 | 1,798 | 1,756 | 1,793 | 2,849,000 |
2019/02/21 | 1,796 | 1,798 | 1,764 | 1,786 | 3,177,200 |
2019/02/20 | 1,809 | 1,813 | 1,780 | 1,794 | 2,216,300 |
2019/02/19 | 1,792 | 1,798 | 1,776 | 1,790 | 1,467,300 |
2019/02/18 | 1,810 | 1,816 | 1,793 | 1,811 | 2,201,900 |
2019/02/15 | 1,770 | 1,774 | 1,738 | 1,754 | 2,620,600 |
2019/02/14 | 1,817 | 1,819 | 1,782 | 1,794 | 2,600,200 |
2019/02/13 | 1,817 | 1,827 | 1,789 | 1,815 | 3,380,100 |
2019/02/12 | 1,731 | 1,791 | 1,708 | 1,788 | 3,458,000 |
2019/02/08 | 1,784 | 1,795 | 1,719 | 1,730 | 3,599,800 |
2019/02/07 | 1,847 | 1,850 | 1,791 | 1,839 | 4,588,000 |
2019/02/06 | 1,831 | 1,867 | 1,820 | 1,857 | 4,136,000 |
2019/02/05 | 1,781 | 1,814 | 1,770 | 1,813 | 3,051,700 |
2019/02/04 | 1,765 | 1,784 | 1,741 | 1,779 | 1,808,300 |
2019/02/01 | 1,801 | 1,817 | 1,758 | 1,763 | 2,634,600 |
2019/01/31 | 1,778 | 1,817 | 1,771 | 1,782 | 3,441,400 |
2019/01/30 | 1,735 | 1,758 | 1,722 | 1,730 | 2,490,100 |
2019/01/29 | 1,737 | 1,740 | 1,684 | 1,715 | 2,453,600 |
2019/01/28 | 1,766 | 1,790 | 1,760 | 1,768 | 2,112,100 |
2019/01/25 | 1,686 | 1,778 | 1,686 | 1,775 | 4,286,100 |
2019/01/24 | 1,637 | 1,668 | 1,631 | 1,668 | 1,653,200 |
2019/01/23 | 1,604 | 1,651 | 1,602 | 1,638 | 1,483,800 |
2019/01/22 | 1,655 | 1,668 | 1,630 | 1,638 | 1,898,600 |
2019/01/21 | 1,665 | 1,685 | 1,646 | 1,657 | 2,933,000 |
2019/01/18 | 1,651 | 1,656 | 1,593 | 1,646 | 4,593,300 |
2019/01/17 | 1,677 | 1,698 | 1,676 | 1,690 | 1,969,300 |
2019/01/16 | 1,685 | 1,688 | 1,642 | 1,665 | 1,978,000 |
2019/01/15 | 1,581 | 1,674 | 1,579 | 1,668 | 2,076,000 |
2019/01/11 | 1,595 | 1,628 | 1,592 | 1,617 | 2,545,200 |
2019/01/10 | 1,581 | 1,614 | 1,571 | 1,581 | 1,666,000 |
2019/01/09 | 1,602 | 1,611 | 1,583 | 1,602 | 2,038,100 |
2019/01/08 | 1,581 | 1,611 | 1,569 | 1,580 | 3,647,100 |
2019/01/07 | 1,534 | 1,575 | 1,528 | 1,555 | 2,875,400 |
2019/01/04 | 1,519 | 1,519 | 1,430 | 1,465 | 4,620,400 |