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 |
---|---|---|---|---|---|
2022/12/30 | 1,985 | 2,005 | 1,961 | 1,971 | 1,252,100 |
2022/12/29 | 1,950 | 1,969 | 1,934 | 1,969 | 1,265,000 |
2022/12/28 | 1,978 | 1,990 | 1,965 | 1,975 | 1,308,300 |
2022/12/27 | 2,035 | 2,042 | 2,000 | 2,006 | 816,300 |
2022/12/26 | 2,022 | 2,029 | 2,008 | 2,016 | 794,700 |
2022/12/23 | 2,014 | 2,028 | 1,994 | 2,011 | 1,564,000 |
2022/12/22 | 2,093 | 2,102 | 2,058 | 2,059 | 1,405,100 |
2022/12/21 | 2,101 | 2,110 | 2,055 | 2,064 | 2,337,400 |
2022/12/20 | 2,165 | 2,188 | 2,106 | 2,118 | 1,716,700 |
2022/12/19 | 2,163 | 2,181 | 2,162 | 2,171 | 1,048,700 |
2022/12/16 | 2,201 | 2,215 | 2,172 | 2,172 | 2,375,700 |
2022/12/15 | 2,250 | 2,258 | 2,227 | 2,247 | 1,276,900 |
2022/12/14 | 2,254 | 2,268 | 2,238 | 2,259 | 1,481,400 |
2022/12/13 | 2,248 | 2,249 | 2,221 | 2,223 | 1,281,500 |
2022/12/12 | 2,171 | 2,209 | 2,164 | 2,202 | 1,126,100 |
2022/12/09 | 2,144 | 2,188 | 2,143 | 2,186 | 1,449,200 |
2022/12/08 | 2,181 | 2,182 | 2,122 | 2,142 | 1,482,900 |
2022/12/07 | 2,170 | 2,209 | 2,166 | 2,192 | 1,268,700 |
2022/12/06 | 2,192 | 2,220 | 2,186 | 2,208 | 1,098,400 |
2022/12/05 | 2,231 | 2,250 | 2,215 | 2,222 | 1,061,200 |
2022/12/02 | 2,274 | 2,274 | 2,214 | 2,234 | 1,542,800 |
2022/12/01 | 2,321 | 2,323 | 2,296 | 2,317 | 1,615,300 |
2022/11/30 | 2,242 | 2,244 | 2,213 | 2,243 | 1,713,400 |
2022/11/29 | 2,246 | 2,260 | 2,227 | 2,252 | 1,091,400 |
2022/11/28 | 2,278 | 2,292 | 2,271 | 2,277 | 951,300 |
2022/11/25 | 2,286 | 2,294 | 2,267 | 2,278 | 911,300 |
2022/11/24 | 2,293 | 2,313 | 2,282 | 2,290 | 1,277,300 |
2022/11/22 | 2,214 | 2,254 | 2,211 | 2,236 | 1,073,500 |
2022/11/21 | 2,225 | 2,236 | 2,206 | 2,214 | 795,000 |
2022/11/18 | 2,266 | 2,267 | 2,223 | 2,223 | 784,000 |
2022/11/17 | 2,274 | 2,286 | 2,248 | 2,254 | 829,300 |
2022/11/16 | 2,304 | 2,304 | 2,262 | 2,290 | 1,179,200 |
2022/11/15 | 2,277 | 2,309 | 2,258 | 2,309 | 1,033,100 |
2022/11/14 | 2,292 | 2,299 | 2,265 | 2,273 | 1,372,800 |
2022/11/11 | 2,222 | 2,285 | 2,201 | 2,280 | 2,943,600 |
2022/11/10 | 2,156 | 2,163 | 2,125 | 2,127 | 1,726,600 |
2022/11/09 | 2,221 | 2,225 | 2,170 | 2,184 | 1,903,400 |
2022/11/08 | 2,190 | 2,200 | 2,175 | 2,192 | 1,825,600 |
2022/11/07 | 2,151 | 2,195 | 2,142 | 2,184 | 1,747,700 |
2022/11/04 | 2,170 | 2,192 | 2,106 | 2,135 | 3,458,700 |
2022/11/02 | 2,235 | 2,267 | 2,228 | 2,245 | 2,457,200 |
2022/11/01 | 2,200 | 2,219 | 2,180 | 2,216 | 1,223,200 |
2022/10/31 | 2,176 | 2,215 | 2,176 | 2,204 | 1,979,700 |
2022/10/28 | 2,159 | 2,191 | 2,140 | 2,160 | 2,143,100 |
2022/10/27 | 2,200 | 2,225 | 2,182 | 2,185 | 1,235,800 |
2022/10/26 | 2,212 | 2,217 | 2,176 | 2,179 | 1,318,700 |
2022/10/25 | 2,179 | 2,207 | 2,169 | 2,193 | 1,512,700 |
2022/10/24 | 2,147 | 2,175 | 2,137 | 2,146 | 1,304,100 |
2022/10/21 | 2,071 | 2,128 | 2,070 | 2,102 | 1,373,000 |
2022/10/20 | 2,112 | 2,124 | 2,079 | 2,087 | 1,566,100 |
2022/10/19 | 2,148 | 2,168 | 2,134 | 2,136 | 1,326,500 |
2022/10/18 | 2,185 | 2,197 | 2,122 | 2,165 | 1,402,400 |
2022/10/17 | 2,108 | 2,128 | 2,105 | 2,124 | 1,029,700 |
2022/10/14 | 2,146 | 2,169 | 2,125 | 2,158 | 1,704,600 |
2022/10/13 | 2,100 | 2,107 | 2,085 | 2,101 | 1,099,700 |
2022/10/12 | 2,112 | 2,137 | 2,102 | 2,106 | 1,476,600 |
2022/10/11 | 2,174 | 2,179 | 2,119 | 2,121 | 1,580,100 |
2022/10/07 | 2,224 | 2,260 | 2,220 | 2,245 | 1,418,700 |
2022/10/06 | 2,257 | 2,304 | 2,255 | 2,282 | 1,310,800 |
2022/10/05 | 2,271 | 2,272 | 2,238 | 2,256 | 1,737,100 |
2022/10/04 | 2,235 | 2,252 | 2,218 | 2,244 | 1,334,100 |
2022/10/03 | 2,133 | 2,187 | 2,106 | 2,187 | 1,823,900 |
2022/09/30 | 2,230 | 2,242 | 2,121 | 2,139 | 3,136,600 |
2022/09/29 | 2,296 | 2,300 | 2,231 | 2,260 | 1,661,600 |
2022/09/28 | 2,295 | 2,322 | 2,218 | 2,264 | 2,317,400 |
2022/09/27 | 2,337 | 2,344 | 2,308 | 2,309 | 1,664,300 |
2022/09/26 | 2,341 | 2,342 | 2,289 | 2,299 | 2,309,400 |
2022/09/22 | 2,370 | 2,395 | 2,363 | 2,379 | 1,242,200 |
2022/09/21 | 2,395 | 2,416 | 2,389 | 2,403 | 994,400 |
2022/09/20 | 2,401 | 2,450 | 2,397 | 2,431 | 1,173,600 |
2022/09/16 | 2,380 | 2,402 | 2,379 | 2,384 | 1,192,200 |
2022/09/15 | 2,419 | 2,425 | 2,402 | 2,405 | 640,900 |
2022/09/14 | 2,390 | 2,432 | 2,388 | 2,416 | 1,474,800 |
2022/09/13 | 2,482 | 2,500 | 2,464 | 2,496 | 933,500 |
2022/09/12 | 2,495 | 2,500 | 2,453 | 2,457 | 1,036,900 |
2022/09/09 | 2,465 | 2,495 | 2,429 | 2,457 | 1,988,200 |
2022/09/08 | 2,388 | 2,439 | 2,374 | 2,439 | 1,620,100 |
2022/09/07 | 2,339 | 2,352 | 2,316 | 2,347 | 1,068,600 |
2022/09/06 | 2,341 | 2,367 | 2,317 | 2,357 | 929,100 |
2022/09/05 | 2,313 | 2,344 | 2,303 | 2,341 | 806,200 |
2022/09/02 | 2,339 | 2,351 | 2,329 | 2,336 | 1,088,300 |
2022/09/01 | 2,379 | 2,388 | 2,342 | 2,352 | 1,394,100 |
2022/08/31 | 2,377 | 2,427 | 2,377 | 2,418 | 1,133,800 |
2022/08/30 | 2,409 | 2,435 | 2,399 | 2,422 | 793,800 |
2022/08/29 | 2,390 | 2,407 | 2,367 | 2,393 | 1,689,300 |
2022/08/26 | 2,497 | 2,515 | 2,481 | 2,483 | 1,066,500 |
2022/08/25 | 2,456 | 2,474 | 2,440 | 2,463 | 1,007,400 |
2022/08/24 | 2,432 | 2,461 | 2,420 | 2,431 | 866,400 |
2022/08/23 | 2,449 | 2,450 | 2,415 | 2,417 | 1,108,300 |
2022/08/22 | 2,467 | 2,500 | 2,457 | 2,488 | 764,800 |
2022/08/19 | 2,521 | 2,528 | 2,503 | 2,511 | 631,400 |
2022/08/18 | 2,492 | 2,526 | 2,480 | 2,506 | 657,200 |
2022/08/17 | 2,521 | 2,544 | 2,513 | 2,541 | 942,800 |
2022/08/16 | 2,549 | 2,552 | 2,513 | 2,517 | 1,005,300 |
2022/08/15 | 2,552 | 2,582 | 2,549 | 2,566 | 922,500 |
2022/08/12 | 2,526 | 2,564 | 2,484 | 2,561 | 2,304,800 |
2022/08/10 | 2,399 | 2,439 | 2,380 | 2,426 | 1,500,700 |
2022/08/09 | 2,492 | 2,492 | 2,400 | 2,403 | 1,557,100 |
2022/08/08 | 2,520 | 2,529 | 2,466 | 2,479 | 2,284,500 |
2022/08/05 | 2,503 | 2,524 | 2,466 | 2,505 | 2,063,400 |
2022/08/04 | 2,506 | 2,512 | 2,485 | 2,496 | 1,557,100 |
2022/08/03 | 2,444 | 2,456 | 2,417 | 2,456 | 1,312,700 |
2022/08/02 | 2,406 | 2,428 | 2,398 | 2,408 | 1,970,400 |
2022/08/01 | 2,448 | 2,451 | 2,403 | 2,432 | 1,346,200 |
2022/07/29 | 2,385 | 2,410 | 2,360 | 2,377 | 1,305,000 |
2022/07/28 | 2,409 | 2,419 | 2,362 | 2,387 | 1,057,900 |
2022/07/27 | 2,331 | 2,383 | 2,317 | 2,375 | 1,097,000 |
2022/07/26 | 2,373 | 2,377 | 2,319 | 2,343 | 1,696,500 |
2022/07/25 | 2,402 | 2,425 | 2,381 | 2,390 | 691,100 |
2022/07/22 | 2,442 | 2,449 | 2,400 | 2,435 | 1,265,200 |
2022/07/21 | 2,427 | 2,442 | 2,404 | 2,442 | 1,187,600 |
2022/07/20 | 2,380 | 2,442 | 2,370 | 2,436 | 1,596,900 |
2022/07/19 | 2,300 | 2,339 | 2,283 | 2,322 | 1,238,100 |
2022/07/15 | 2,299 | 2,321 | 2,266 | 2,292 | 1,121,100 |
2022/07/14 | 2,220 | 2,278 | 2,214 | 2,273 | 1,659,400 |
2022/07/13 | 2,257 | 2,277 | 2,244 | 2,266 | 1,038,600 |
2022/07/12 | 2,295 | 2,299 | 2,229 | 2,243 | 1,734,200 |
2022/07/11 | 2,379 | 2,380 | 2,320 | 2,330 | 1,049,800 |
2022/07/08 | 2,334 | 2,373 | 2,326 | 2,329 | 1,542,000 |
2022/07/07 | 2,278 | 2,336 | 2,274 | 2,315 | 1,640,400 |
2022/07/06 | 2,244 | 2,284 | 2,232 | 2,248 | 1,208,600 |
2022/07/05 | 2,286 | 2,302 | 2,244 | 2,291 | 1,658,500 |
2022/07/04 | 2,212 | 2,260 | 2,206 | 2,256 | 1,516,900 |
2022/07/01 | 2,305 | 2,327 | 2,162 | 2,179 | 3,332,700 |
2022/06/30 | 2,378 | 2,387 | 2,301 | 2,310 | 2,427,600 |
2022/06/29 | 2,389 | 2,390 | 2,354 | 2,368 | 1,490,000 |
2022/06/28 | 2,390 | 2,415 | 2,372 | 2,414 | 1,158,700 |
2022/06/27 | 2,388 | 2,411 | 2,368 | 2,408 | 1,228,200 |
2022/06/24 | 2,277 | 2,357 | 2,245 | 2,345 | 1,673,400 |
2022/06/23 | 2,249 | 2,291 | 2,231 | 2,252 | 1,257,500 |
2022/06/22 | 2,300 | 2,304 | 2,239 | 2,240 | 1,232,100 |
2022/06/21 | 2,285 | 2,299 | 2,241 | 2,281 | 1,039,200 |
2022/06/20 | 2,326 | 2,330 | 2,242 | 2,254 | 1,053,200 |
2022/06/17 | 2,278 | 2,304 | 2,268 | 2,288 | 4,133,900 |
2022/06/16 | 2,380 | 2,411 | 2,372 | 2,373 | 2,110,600 |
2022/06/15 | 2,365 | 2,374 | 2,314 | 2,314 | 1,352,800 |
2022/06/14 | 2,329 | 2,357 | 2,311 | 2,354 | 1,604,600 |
2022/06/13 | 2,432 | 2,447 | 2,386 | 2,390 | 1,436,500 |
2022/06/10 | 2,534 | 2,546 | 2,513 | 2,528 | 1,615,700 |
2022/06/09 | 2,544 | 2,578 | 2,524 | 2,560 | 1,351,700 |
2022/06/08 | 2,506 | 2,542 | 2,504 | 2,536 | 1,106,300 |
2022/06/07 | 2,466 | 2,510 | 2,463 | 2,498 | 980,700 |
2022/06/06 | 2,440 | 2,465 | 2,423 | 2,461 | 1,027,600 |
2022/06/03 | 2,493 | 2,506 | 2,461 | 2,483 | 1,176,100 |
2022/06/02 | 2,441 | 2,468 | 2,416 | 2,463 | 1,300,800 |
2022/06/01 | 2,396 | 2,454 | 2,386 | 2,444 | 1,306,000 |
2022/05/31 | 2,402 | 2,444 | 2,383 | 2,410 | 2,342,800 |
2022/05/30 | 2,349 | 2,359 | 2,321 | 2,352 | 1,512,600 |
2022/05/27 | 2,309 | 2,337 | 2,296 | 2,306 | 1,319,800 |
2022/05/26 | 2,274 | 2,302 | 2,255 | 2,259 | 1,544,600 |
2022/05/25 | 2,301 | 2,321 | 2,257 | 2,265 | 1,980,200 |
2022/05/24 | 2,411 | 2,416 | 2,340 | 2,343 | 1,139,500 |
2022/05/23 | 2,426 | 2,437 | 2,392 | 2,410 | 710,500 |
2022/05/20 | 2,358 | 2,388 | 2,345 | 2,386 | 1,032,500 |
2022/05/19 | 2,354 | 2,365 | 2,323 | 2,351 | 1,478,600 |
2022/05/18 | 2,434 | 2,468 | 2,423 | 2,440 | 1,176,700 |
2022/05/17 | 2,423 | 2,430 | 2,387 | 2,407 | 1,430,800 |
2022/05/16 | 2,454 | 2,471 | 2,407 | 2,421 | 1,353,600 |
2022/05/13 | 2,393 | 2,475 | 2,390 | 2,438 | 2,193,300 |
2022/05/12 | 2,392 | 2,434 | 2,300 | 2,384 | 2,676,300 |
2022/05/11 | 2,426 | 2,441 | 2,392 | 2,430 | 1,561,800 |
2022/05/10 | 2,449 | 2,469 | 2,409 | 2,462 | 1,172,100 |
2022/05/09 | 2,480 | 2,509 | 2,462 | 2,472 | 1,351,900 |
2022/05/06 | 2,525 | 2,548 | 2,488 | 2,539 | 1,092,300 |
2022/05/02 | 2,528 | 2,567 | 2,486 | 2,524 | 1,268,600 |
2022/04/28 | 2,496 | 2,526 | 2,454 | 2,520 | 1,843,000 |
2022/04/27 | 2,472 | 2,512 | 2,447 | 2,506 | 1,254,200 |
2022/04/26 | 2,546 | 2,563 | 2,523 | 2,538 | 1,002,400 |
2022/04/25 | 2,493 | 2,548 | 2,485 | 2,526 | 1,014,400 |
2022/04/22 | 2,521 | 2,580 | 2,521 | 2,564 | 1,457,200 |
2022/04/21 | 2,559 | 2,609 | 2,554 | 2,592 | 1,844,500 |
2022/04/20 | 2,560 | 2,573 | 2,548 | 2,559 | 2,362,500 |
2022/04/19 | 2,462 | 2,489 | 2,437 | 2,484 | 1,284,400 |
2022/04/18 | 2,448 | 2,458 | 2,385 | 2,412 | 1,129,800 |
2022/04/15 | 2,473 | 2,489 | 2,448 | 2,474 | 987,400 |
2022/04/14 | 2,482 | 2,516 | 2,465 | 2,516 | 934,800 |
2022/04/13 | 2,434 | 2,473 | 2,427 | 2,470 | 1,058,100 |
2022/04/12 | 2,452 | 2,469 | 2,412 | 2,419 | 1,198,900 |
2022/04/11 | 2,465 | 2,509 | 2,458 | 2,477 | 1,554,300 |
2022/04/08 | 2,531 | 2,544 | 2,449 | 2,476 | 1,537,700 |
2022/04/07 | 2,508 | 2,531 | 2,488 | 2,493 | 1,848,500 |
2022/04/06 | 2,581 | 2,606 | 2,548 | 2,583 | 1,783,200 |
2022/04/05 | 2,636 | 2,667 | 2,609 | 2,628 | 1,669,900 |
2022/04/04 | 2,609 | 2,624 | 2,565 | 2,596 | 1,969,300 |
2022/04/01 | 2,665 | 2,695 | 2,608 | 2,626 | 3,009,700 |
2022/03/31 | 2,649 | 2,705 | 2,623 | 2,694 | 2,023,900 |
2022/03/30 | 2,741 | 2,767 | 2,639 | 2,687 | 1,734,900 |
2022/03/29 | 2,687 | 2,735 | 2,681 | 2,728 | 1,687,700 |
2022/03/28 | 2,680 | 2,699 | 2,654 | 2,664 | 1,319,800 |
2022/03/25 | 2,695 | 2,723 | 2,658 | 2,679 | 2,217,200 |
2022/03/24 | 2,590 | 2,658 | 2,570 | 2,655 | 1,317,800 |
2022/03/23 | 2,554 | 2,650 | 2,548 | 2,640 | 2,194,400 |
2022/03/22 | 2,546 | 2,580 | 2,539 | 2,547 | 1,761,300 |
2022/03/18 | 2,501 | 2,523 | 2,480 | 2,496 | 2,248,400 |
2022/03/17 | 2,524 | 2,557 | 2,501 | 2,511 | 2,511,700 |
2022/03/16 | 2,415 | 2,417 | 2,374 | 2,404 | 2,045,000 |
2022/03/15 | 2,310 | 2,369 | 2,305 | 2,324 | 1,796,500 |
2022/03/14 | 2,277 | 2,318 | 2,258 | 2,263 | 1,327,000 |
2022/03/11 | 2,284 | 2,303 | 2,226 | 2,259 | 1,683,800 |
2022/03/10 | 2,358 | 2,358 | 2,312 | 2,330 | 2,049,000 |
2022/03/09 | 2,266 | 2,272 | 2,204 | 2,214 | 1,510,400 |
2022/03/08 | 2,207 | 2,279 | 2,198 | 2,239 | 2,006,900 |
2022/03/07 | 2,323 | 2,332 | 2,251 | 2,261 | 1,738,200 |
2022/03/04 | 2,421 | 2,431 | 2,341 | 2,380 | 1,597,600 |
2022/03/03 | 2,472 | 2,477 | 2,418 | 2,436 | 930,300 |
2022/03/02 | 2,439 | 2,474 | 2,431 | 2,432 | 1,303,700 |
2022/03/01 | 2,528 | 2,538 | 2,489 | 2,489 | 1,484,300 |
2022/02/28 | 2,482 | 2,518 | 2,457 | 2,496 | 1,273,200 |
2022/02/25 | 2,471 | 2,506 | 2,426 | 2,502 | 1,761,400 |
2022/02/24 | 2,427 | 2,452 | 2,367 | 2,396 | 1,466,000 |
2022/02/22 | 2,444 | 2,471 | 2,439 | 2,458 | 971,900 |
2022/02/21 | 2,460 | 2,522 | 2,432 | 2,516 | 1,326,300 |
2022/02/18 | 2,534 | 2,573 | 2,519 | 2,545 | 1,757,900 |
2022/02/17 | 2,622 | 2,625 | 2,539 | 2,560 | 1,690,600 |
2022/02/16 | 2,629 | 2,644 | 2,594 | 2,625 | 1,282,600 |
2022/02/15 | 2,615 | 2,629 | 2,548 | 2,559 | 1,419,400 |
2022/02/14 | 2,646 | 2,658 | 2,601 | 2,604 | 1,777,300 |
2022/02/10 | 2,728 | 2,776 | 2,686 | 2,705 | 1,844,800 |
2022/02/09 | 2,635 | 2,719 | 2,621 | 2,692 | 2,364,500 |
2022/02/08 | 2,666 | 2,689 | 2,590 | 2,594 | 2,494,800 |
2022/02/07 | 2,684 | 2,719 | 2,583 | 2,671 | 3,239,500 |
2022/02/04 | 2,818 | 2,853 | 2,773 | 2,819 | 1,505,800 |
2022/02/03 | 2,817 | 2,867 | 2,807 | 2,824 | 1,200,700 |
2022/02/02 | 2,859 | 2,907 | 2,838 | 2,867 | 1,713,900 |
2022/02/01 | 2,890 | 2,915 | 2,812 | 2,823 | 2,206,800 |
2022/01/31 | 2,679 | 2,798 | 2,648 | 2,779 | 2,075,700 |
2022/01/28 | 2,707 | 2,707 | 2,621 | 2,685 | 1,679,200 |
2022/01/27 | 2,764 | 2,780 | 2,589 | 2,614 | 2,403,900 |
2022/01/26 | 2,672 | 2,742 | 2,659 | 2,734 | 1,961,500 |
2022/01/25 | 2,737 | 2,757 | 2,619 | 2,656 | 1,927,300 |
2022/01/24 | 2,748 | 2,778 | 2,670 | 2,761 | 1,667,000 |
2022/01/21 | 2,808 | 2,823 | 2,759 | 2,791 | 1,998,000 |
2022/01/20 | 2,864 | 2,900 | 2,816 | 2,885 | 1,309,700 |
2022/01/19 | 2,946 | 2,953 | 2,868 | 2,884 | 1,533,400 |
2022/01/18 | 3,050 | 3,070 | 2,984 | 2,993 | 1,219,200 |
2022/01/17 | 3,070 | 3,105 | 3,045 | 3,045 | 771,400 |
2022/01/14 | 3,055 | 3,055 | 2,988 | 3,040 | 1,507,000 |
2022/01/13 | 3,150 | 3,180 | 3,105 | 3,120 | 757,600 |
2022/01/12 | 3,130 | 3,180 | 3,110 | 3,165 | 906,500 |
2022/01/11 | 3,165 | 3,165 | 3,080 | 3,100 | 936,500 |
2022/01/07 | 3,210 | 3,220 | 3,110 | 3,150 | 1,385,500 |
2022/01/06 | 3,300 | 3,300 | 3,200 | 3,210 | 1,204,100 |
2022/01/05 | 3,300 | 3,320 | 3,250 | 3,315 | 1,190,200 |
2022/01/04 | 3,320 | 3,340 | 3,275 | 3,340 | 1,102,100 |