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
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

このページの先頭へ