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
2023/12/29 2,876 2,914 2,876 2,899 687,900
2023/12/28 2,876 2,918 2,873 2,906 537,900
2023/12/27 2,884 2,919 2,881 2,894 949,100
2023/12/26 2,865 2,880 2,848 2,864 606,100
2023/12/25 2,880 2,897 2,841 2,862 544,400
2023/12/22 2,909 2,916 2,872 2,873 1,148,100
2023/12/21 2,870 2,916 2,854 2,909 1,147,900
2023/12/20 2,894 2,956 2,890 2,919 1,836,200
2023/12/19 2,828 2,863 2,805 2,863 716,300
2023/12/18 2,797 2,831 2,763 2,830 1,259,700
2023/12/15 2,812 2,878 2,797 2,847 2,062,700
2023/12/14 2,751 2,798 2,744 2,786 2,059,100
2023/12/13 2,687 2,739 2,683 2,739 1,585,100
2023/12/12 2,730 2,761 2,674 2,699 1,365,300
2023/12/11 2,750 2,776 2,703 2,707 1,588,300
2023/12/08 2,731 2,779 2,684 2,700 2,107,000
2023/12/07 2,833 2,857 2,772 2,781 1,265,800
2023/12/06 2,759 2,845 2,755 2,831 1,437,200
2023/12/05 2,740 2,775 2,707 2,745 1,184,600
2023/12/04 2,788 2,795 2,754 2,754 914,500
2023/12/01 2,801 2,805 2,768 2,795 1,088,300
2023/11/30 2,759 2,816 2,754 2,813 1,605,600
2023/11/29 2,770 2,801 2,761 2,764 1,106,800
2023/11/28 2,824 2,827 2,780 2,797 1,080,300
2023/11/27 2,858 2,863 2,798 2,817 1,008,900
2023/11/24 2,844 2,880 2,838 2,847 1,235,800
2023/11/22 2,790 2,838 2,790 2,804 919,600
2023/11/21 2,805 2,846 2,791 2,817 1,192,800
2023/11/20 2,804 2,842 2,789 2,826 1,621,100
2023/11/17 2,787 2,798 2,755 2,791 1,346,300
2023/11/16 2,790 2,839 2,769 2,787 2,055,300
2023/11/15 2,710 2,783 2,701 2,778 2,331,900
2023/11/14 2,620 2,664 2,610 2,662 1,972,400
2023/11/13 2,679 2,679 2,599 2,600 2,013,300
2023/11/10 2,671 2,673 2,636 2,657 1,480,800
2023/11/09 2,638 2,678 2,622 2,672 1,867,300
2023/11/08 2,670 2,680 2,622 2,628 2,375,000
2023/11/07 2,726 2,741 2,646 2,647 3,537,400
2023/11/06 2,854 2,854 2,721 2,750 7,219,700
2023/11/02 2,442 2,505 2,405 2,504 3,111,000
2023/11/01 2,424 2,430 2,365 2,402 2,434,500
2023/10/31 2,297 2,349 2,295 2,330 2,388,300
2023/10/30 2,269 2,316 2,265 2,297 1,825,900
2023/10/27 2,279 2,344 2,275 2,315 2,045,000
2023/10/26 2,292 2,305 2,260 2,279 2,071,200
2023/10/25 2,326 2,336 2,310 2,320 873,600
2023/10/24 2,348 2,348 2,272 2,324 1,839,100
2023/10/23 2,326 2,343 2,304 2,328 1,369,400
2023/10/20 2,373 2,373 2,341 2,352 1,493,800
2023/10/19 2,404 2,420 2,388 2,389 1,631,300
2023/10/18 2,473 2,485 2,448 2,468 1,174,900
2023/10/17 2,482 2,509 2,460 2,473 942,300
2023/10/16 2,450 2,462 2,426 2,452 1,295,000
2023/10/13 2,520 2,532 2,483 2,492 2,028,400
2023/10/12 2,519 2,578 2,517 2,564 2,058,700
2023/10/11 2,475 2,499 2,464 2,499 1,555,800
2023/10/10 2,470 2,493 2,450 2,482 1,527,600
2023/10/06 2,484 2,486 2,431 2,435 1,520,900
2023/10/05 2,421 2,486 2,411 2,478 2,073,600
2023/10/04 2,399 2,447 2,382 2,398 2,510,000
2023/10/03 2,440 2,443 2,409 2,428 1,768,400
2023/10/02 2,462 2,517 2,434 2,436 1,812,700
2023/09/29 2,452 2,466 2,426 2,442 2,175,000
2023/09/28 2,443 2,445 2,402 2,429 1,662,900
2023/09/27 2,428 2,442 2,415 2,442 1,663,900
2023/09/26 2,490 2,494 2,457 2,463 921,500
2023/09/25 2,480 2,496 2,459 2,487 1,137,000
2023/09/22 2,443 2,473 2,437 2,460 1,630,100
2023/09/21 2,556 2,556 2,488 2,490 1,992,300
2023/09/20 2,492 2,574 2,491 2,567 3,086,700
2023/09/19 2,445 2,490 2,441 2,483 1,770,600
2023/09/15 2,445 2,471 2,428 2,461 1,706,200
2023/09/14 2,405 2,435 2,400 2,426 1,680,800
2023/09/13 2,403 2,409 2,370 2,382 2,073,400
2023/09/12 2,347 2,400 2,341 2,400 1,626,900
2023/09/11 2,335 2,375 2,317 2,343 2,571,900
2023/09/08 2,368 2,403 2,335 2,335 2,529,500
2023/09/07 2,456 2,456 2,397 2,398 2,723,100
2023/09/06 2,510 2,546 2,500 2,506 1,946,600
2023/09/05 2,508 2,509 2,457 2,478 1,373,300
2023/09/04 2,480 2,503 2,455 2,501 1,900,200
2023/09/01 2,476 2,483 2,464 2,479 1,789,400
2023/08/31 2,487 2,499 2,467 2,476 2,692,000
2023/08/30 2,489 2,509 2,488 2,497 1,220,500
2023/08/29 2,465 2,472 2,445 2,460 1,002,200
2023/08/28 2,425 2,471 2,418 2,465 1,352,800
2023/08/25 2,397 2,411 2,389 2,405 1,882,400
2023/08/24 2,455 2,457 2,426 2,453 1,050,800
2023/08/23 2,430 2,456 2,421 2,456 1,477,300
2023/08/22 2,438 2,450 2,416 2,438 1,479,100
2023/08/21 2,411 2,440 2,404 2,419 1,330,300
2023/08/18 2,386 2,427 2,379 2,411 1,313,400
2023/08/17 2,380 2,429 2,348 2,427 2,343,600
2023/08/16 2,454 2,467 2,405 2,405 2,198,900
2023/08/15 2,511 2,518 2,491 2,504 1,217,300
2023/08/14 2,503 2,518 2,469 2,483 1,915,000
2023/08/10 2,529 2,552 2,508 2,548 1,926,400
2023/08/09 2,598 2,612 2,538 2,566 1,702,800
2023/08/08 2,520 2,622 2,520 2,603 2,984,400
2023/08/07 2,400 2,593 2,377 2,550 5,994,700
2023/08/04 2,472 2,524 2,470 2,500 3,138,600
2023/08/03 2,577 2,579 2,480 2,497 3,179,000
2023/08/02 2,656 2,690 2,637 2,645 1,280,500
2023/08/01 2,648 2,694 2,635 2,689 1,354,900
2023/07/31 2,679 2,680 2,620 2,628 1,963,800
2023/07/28 2,600 2,661 2,586 2,639 2,610,200
2023/07/27 2,674 2,685 2,582 2,639 2,145,700
2023/07/26 2,710 2,719 2,683 2,683 1,251,100
2023/07/25 2,675 2,698 2,655 2,693 1,813,900
2023/07/24 2,680 2,688 2,646 2,656 1,384,400
2023/07/21 2,566 2,666 2,566 2,635 2,543,100
2023/07/20 2,625 2,625 2,563 2,564 1,162,400
2023/07/19 2,630 2,637 2,610 2,632 1,029,300
2023/07/18 2,576 2,602 2,572 2,601 1,363,900
2023/07/14 2,570 2,596 2,559 2,569 2,730,000
2023/07/13 2,505 2,547 2,478 2,533 1,281,800
2023/07/12 2,508 2,512 2,461 2,474 1,092,200
2023/07/11 2,517 2,556 2,492 2,508 2,033,700
2023/07/10 2,573 2,575 2,476 2,492 2,902,900
2023/07/07 2,589 2,600 2,557 2,557 1,857,200
2023/07/06 2,657 2,660 2,605 2,623 1,645,800
2023/07/05 2,692 2,706 2,670 2,704 1,097,200
2023/07/04 2,753 2,764 2,692 2,699 1,496,600
2023/07/03 2,762 2,798 2,758 2,771 1,557,600
2023/06/30 2,720 2,727 2,688 2,705 1,503,500
2023/06/29 2,740 2,764 2,718 2,721 964,100
2023/06/28 2,686 2,719 2,661 2,717 1,080,400
2023/06/27 2,673 2,676 2,621 2,649 1,195,400
2023/06/26 2,676 2,715 2,665 2,675 973,800
2023/06/23 2,769 2,780 2,656 2,670 1,409,700
2023/06/22 2,771 2,805 2,756 2,758 962,900
2023/06/21 2,787 2,818 2,764 2,803 1,184,700
2023/06/20 2,778 2,810 2,761 2,810 1,014,500
2023/06/19 2,794 2,820 2,770 2,793 1,520,300
2023/06/16 2,796 2,801 2,741 2,779 2,502,100
2023/06/15 2,798 2,829 2,789 2,806 1,306,400
2023/06/14 2,800 2,824 2,789 2,807 1,607,500
2023/06/13 2,725 2,759 2,720 2,758 1,404,500
2023/06/12 2,726 2,738 2,696 2,716 1,059,800
2023/06/09 2,722 2,722 2,691 2,709 1,943,600
2023/06/08 2,700 2,732 2,668 2,695 1,358,500
2023/06/07 2,788 2,794 2,700 2,700 1,675,900
2023/06/06 2,707 2,771 2,697 2,766 1,089,300
2023/06/05 2,727 2,754 2,704 2,754 1,550,900
2023/06/02 2,670 2,688 2,648 2,680 1,656,400
2023/06/01 2,657 2,689 2,639 2,657 1,205,700
2023/05/31 2,709 2,718 2,678 2,689 2,352,700
2023/05/30 2,688 2,728 2,687 2,726 1,160,800
2023/05/29 2,737 2,759 2,685 2,694 1,717,200
2023/05/26 2,670 2,688 2,666 2,670 1,826,600
2023/05/25 2,604 2,683 2,600 2,650 1,513,500
2023/05/24 2,618 2,636 2,609 2,624 1,030,800
2023/05/23 2,650 2,655 2,613 2,633 1,557,800
2023/05/22 2,593 2,636 2,577 2,636 1,189,600
2023/05/19 2,570 2,615 2,563 2,599 1,740,500
2023/05/18 2,506 2,538 2,500 2,527 1,304,100
2023/05/17 2,509 2,517 2,482 2,484 1,171,600
2023/05/16 2,536 2,550 2,507 2,510 1,163,200
2023/05/15 2,516 2,546 2,497 2,511 1,500,600
2023/05/12 2,530 2,562 2,484 2,486 2,955,300
2023/05/11 2,588 2,598 2,544 2,563 1,516,400
2023/05/10 2,587 2,596 2,573 2,591 1,139,700
2023/05/09 2,578 2,613 2,568 2,602 1,187,400
2023/05/08 2,570 2,582 2,556 2,574 797,500
2023/05/02 2,584 2,597 2,578 2,583 993,700
2023/05/01 2,541 2,581 2,529 2,579 1,517,600
2023/04/28 2,500 2,506 2,463 2,500 1,286,300
2023/04/27 2,410 2,453 2,404 2,452 1,225,600
2023/04/26 2,430 2,430 2,397 2,406 853,500
2023/04/25 2,464 2,483 2,436 2,439 947,600
2023/04/24 2,434 2,447 2,421 2,436 785,900
2023/04/21 2,429 2,458 2,419 2,424 1,354,600
2023/04/20 2,376 2,432 2,374 2,427 852,500
2023/04/19 2,400 2,414 2,397 2,412 1,093,000
2023/04/18 2,428 2,445 2,412 2,415 1,053,900
2023/04/17 2,433 2,443 2,422 2,427 1,067,700
2023/04/14 2,415 2,419 2,394 2,413 1,331,600
2023/04/13 2,408 2,427 2,403 2,408 1,202,600
2023/04/12 2,442 2,447 2,424 2,426 1,071,100
2023/04/11 2,453 2,466 2,440 2,444 1,125,400
2023/04/10 2,435 2,438 2,403 2,422 738,300
2023/04/07 2,393 2,417 2,388 2,412 781,400
2023/04/06 2,432 2,432 2,372 2,377 1,662,900
2023/04/05 2,515 2,520 2,467 2,470 1,532,200
2023/04/04 2,529 2,536 2,492 2,532 2,079,500
2023/04/03 2,525 2,527 2,490 2,500 1,300,800
2023/03/31 2,525 2,544 2,504 2,511 1,822,500
2023/03/30 2,494 2,511 2,486 2,506 1,212,300
2023/03/29 2,438 2,479 2,419 2,478 1,570,600
2023/03/28 2,436 2,445 2,413 2,435 1,203,200
2023/03/27 2,421 2,434 2,390 2,432 1,262,900
2023/03/24 2,443 2,449 2,415 2,420 1,415,800
2023/03/23 2,390 2,452 2,390 2,449 1,390,500
2023/03/22 2,392 2,407 2,376 2,403 1,750,400
2023/03/20 2,303 2,347 2,301 2,314 1,400,700
2023/03/17 2,287 2,328 2,284 2,323 1,386,800
2023/03/16 2,248 2,286 2,230 2,273 2,181,400
2023/03/15 2,351 2,356 2,307 2,330 1,476,000
2023/03/14 2,369 2,371 2,319 2,331 1,888,500
2023/03/13 2,423 2,425 2,394 2,419 1,679,000
2023/03/10 2,449 2,479 2,427 2,458 2,274,600
2023/03/09 2,500 2,515 2,494 2,499 1,340,700
2023/03/08 2,475 2,493 2,470 2,474 1,500,800
2023/03/07 2,469 2,483 2,461 2,480 1,182,700
2023/03/06 2,478 2,497 2,469 2,478 1,228,000
2023/03/03 2,431 2,463 2,423 2,450 1,824,100
2023/03/02 2,413 2,420 2,397 2,405 1,656,300
2023/03/01 2,362 2,415 2,361 2,413 1,513,400
2023/02/28 2,363 2,387 2,358 2,362 1,854,700
2023/02/27 2,359 2,367 2,335 2,362 1,509,200
2023/02/24 2,347 2,393 2,343 2,379 1,909,900
2023/02/22 2,376 2,380 2,307 2,347 2,278,600
2023/02/21 2,393 2,413 2,387 2,411 1,491,700
2023/02/20 2,408 2,413 2,378 2,381 2,106,200
2023/02/17 2,411 2,438 2,403 2,420 1,972,400
2023/02/16 2,416 2,441 2,411 2,440 1,726,600
2023/02/15 2,410 2,427 2,376 2,384 1,974,600
2023/02/14 2,419 2,429 2,397 2,403 1,579,900
2023/02/13 2,374 2,390 2,351 2,387 1,598,600
2023/02/10 2,401 2,435 2,375 2,419 2,236,400
2023/02/09 2,377 2,419 2,374 2,406 1,624,800
2023/02/08 2,388 2,423 2,386 2,408 2,328,600
2023/02/07 2,325 2,380 2,313 2,377 2,034,800
2023/02/06 2,385 2,400 2,305 2,322 3,248,600
2023/02/03 2,268 2,315 2,258 2,289 1,910,800
2023/02/02 2,275 2,275 2,240 2,261 1,486,400
2023/02/01 2,273 2,273 2,248 2,258 1,234,700
2023/01/31 2,265 2,273 2,231 2,243 1,608,300
2023/01/30 2,250 2,272 2,245 2,262 1,868,900
2023/01/27 2,238 2,252 2,220 2,245 1,407,000
2023/01/26 2,191 2,222 2,177 2,222 1,867,500
2023/01/25 2,160 2,199 2,147 2,189 1,775,300
2023/01/24 2,174 2,197 2,171 2,181 1,585,000
2023/01/23 2,149 2,154 2,130 2,152 1,016,900
2023/01/20 2,087 2,097 2,073 2,097 766,100
2023/01/19 2,104 2,115 2,087 2,089 1,084,200
2023/01/18 2,101 2,174 2,082 2,152 1,749,200
2023/01/17 2,037 2,091 2,037 2,084 1,519,400
2023/01/16 2,063 2,072 2,020 2,020 1,406,000
2023/01/13 2,132 2,153 2,094 2,099 1,506,800
2023/01/12 2,103 2,136 2,090 2,134 1,619,700
2023/01/11 2,047 2,081 2,041 2,078 1,484,700
2023/01/10 2,050 2,053 2,022 2,036 1,429,700
2023/01/06 1,977 2,017 1,975 2,011 1,179,100
2023/01/05 1,966 1,995 1,959 1,989 1,334,400
2023/01/04 1,964 1,964 1,928 1,947 1,655,200

このページの先頭へ