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 |
|---|---|---|---|---|---|
| 2026/06/26 | 5,241 | 5,259 | 4,789 | 4,805 | 4,154,600 |
| 2026/06/25 | 5,096 | 5,307 | 5,045 | 5,246 | 4,180,100 |
| 2026/06/24 | 4,885 | 5,085 | 4,842 | 4,922 | 4,720,500 |
| 2026/06/23 | 5,154 | 5,262 | 4,928 | 4,928 | 5,314,900 |
| 2026/06/22 | 4,757 | 5,132 | 4,757 | 5,054 | 5,082,000 |
| 2026/06/19 | 4,680 | 4,726 | 4,547 | 4,628 | 4,611,300 |
| 2026/06/18 | 4,648 | 4,745 | 4,584 | 4,623 | 4,161,100 |
| 2026/06/17 | 4,618 | 4,720 | 4,553 | 4,718 | 3,190,800 |
| 2026/06/16 | 4,570 | 4,723 | 4,516 | 4,618 | 4,167,100 |
| 2026/06/15 | 4,443 | 4,532 | 4,392 | 4,476 | 3,572,000 |
| 2026/06/12 | 4,408 | 4,477 | 4,211 | 4,233 | 4,112,800 |
| 2026/06/11 | 4,162 | 4,338 | 4,090 | 4,319 | 3,900,000 |
| 2026/06/10 | 4,511 | 4,640 | 4,367 | 4,396 | 3,205,000 |
| 2026/06/09 | 4,690 | 4,732 | 4,479 | 4,651 | 3,181,700 |
| 2026/06/08 | 4,714 | 4,733 | 4,480 | 4,546 | 4,165,100 |
| 2026/06/05 | 4,828 | 5,088 | 4,768 | 4,994 | 4,271,400 |
| 2026/06/04 | 4,849 | 5,005 | 4,791 | 4,968 | 2,769,600 |
| 2026/06/03 | 4,809 | 4,967 | 4,766 | 4,880 | 3,795,400 |
| 2026/06/02 | 4,651 | 4,740 | 4,452 | 4,675 | 3,912,700 |
| 2026/06/01 | 4,576 | 4,738 | 4,532 | 4,721 | 3,650,800 |
| 2026/05/29 | 4,433 | 4,617 | 4,433 | 4,562 | 5,338,600 |
| 2026/05/28 | 4,166 | 4,328 | 4,152 | 4,276 | 2,061,300 |
| 2026/05/27 | 4,247 | 4,393 | 4,211 | 4,232 | 2,314,900 |
| 2026/05/26 | 4,219 | 4,335 | 4,156 | 4,317 | 2,538,700 |
| 2026/05/25 | 4,060 | 4,246 | 4,002 | 4,221 | 2,539,800 |
| 2026/05/22 | 3,940 | 4,057 | 3,932 | 3,992 | 2,298,900 |
| 2026/05/21 | 3,799 | 3,944 | 3,731 | 3,877 | 2,440,900 |
| 2026/05/20 | 3,869 | 3,898 | 3,682 | 3,730 | 2,528,700 |
| 2026/05/19 | 3,800 | 3,882 | 3,791 | 3,878 | 2,137,400 |
| 2026/05/18 | 3,955 | 3,990 | 3,799 | 3,815 | 3,076,500 |
| 2026/05/15 | 4,005 | 4,087 | 3,904 | 3,944 | 3,164,100 |
| 2026/05/14 | 3,950 | 4,088 | 3,912 | 3,978 | 4,083,300 |
| 2026/05/13 | 3,636 | 3,915 | 3,610 | 3,914 | 5,903,700 |
| 2026/05/12 | 3,527 | 3,604 | 3,487 | 3,566 | 4,164,300 |
| 2026/05/11 | 3,436 | 3,458 | 3,323 | 3,458 | 2,485,800 |
| 2026/05/08 | 3,300 | 3,384 | 3,252 | 3,380 | 3,109,800 |
| 2026/05/07 | 3,178 | 3,319 | 3,129 | 3,290 | 3,393,700 |
| 2026/05/01 | 3,138 | 3,152 | 3,071 | 3,108 | 1,751,000 |
| 2026/04/30 | 3,079 | 3,150 | 3,073 | 3,124 | 2,720,400 |
| 2026/04/28 | 3,123 | 3,124 | 3,037 | 3,059 | 1,935,600 |
| 2026/04/27 | 3,120 | 3,150 | 3,062 | 3,073 | 2,073,000 |
| 2026/04/24 | 3,060 | 3,100 | 3,046 | 3,086 | 1,633,500 |
| 2026/04/23 | 3,110 | 3,130 | 2,993 | 3,027 | 1,851,200 |
| 2026/04/22 | 3,106 | 3,149 | 3,063 | 3,096 | 1,569,700 |
| 2026/04/21 | 3,112 | 3,135 | 3,084 | 3,128 | 1,614,700 |
| 2026/04/20 | 3,034 | 3,120 | 3,025 | 3,092 | 2,611,900 |
| 2026/04/17 | 3,000 | 3,009 | 2,950 | 2,950 | 2,005,700 |
| 2026/04/16 | 2,908 | 3,033 | 2,906 | 3,011 | 3,963,000 |
| 2026/04/15 | 2,879 | 2,899 | 2,835 | 2,864 | 1,918,900 |
| 2026/04/14 | 2,910 | 2,919 | 2,849 | 2,873 | 2,206,500 |
| 2026/04/13 | 2,831 | 2,906 | 2,812 | 2,863 | 2,234,000 |
| 2026/04/10 | 2,735 | 2,883 | 2,730 | 2,846 | 3,069,300 |
| 2026/04/09 | 2,782 | 2,785 | 2,724 | 2,732 | 1,837,700 |
| 2026/04/08 | 2,795 | 2,797 | 2,726 | 2,752 | 2,347,500 |
| 2026/04/07 | 2,625 | 2,648 | 2,602 | 2,627 | 1,607,200 |
| 2026/04/06 | 2,597 | 2,634 | 2,591 | 2,606 | 1,586,400 |
| 2026/04/03 | 2,590 | 2,632 | 2,576 | 2,590 | 1,804,900 |
| 2026/03/27 | 2,687 | 2,727 | 2,666 | 2,722 | 1,775,100 |
| 2026/03/26 | 2,760 | 2,774 | 2,721 | 2,747 | 1,818,900 |
| 2026/03/25 | 2,690 | 2,732 | 2,668 | 2,732 | 2,497,700 |
| 2026/03/24 | 2,650 | 2,661 | 2,588 | 2,640 | 1,971,000 |
| 2026/03/23 | 2,560 | 2,578 | 2,518 | 2,541 | 3,565,100 |
| 2026/03/19 | 2,725 | 2,740 | 2,676 | 2,676 | 2,399,600 |
| 2026/03/18 | 2,747 | 2,805 | 2,735 | 2,802 | 1,752,700 |
| 2026/03/17 | 2,756 | 2,761 | 2,711 | 2,711 | 1,768,200 |
| 2026/03/16 | 2,731 | 2,760 | 2,677 | 2,719 | 2,573,200 |
| 2026/03/13 | 2,747 | 2,801 | 2,747 | 2,777 | 2,489,000 |
| 2026/03/12 | 2,835 | 2,868 | 2,792 | 2,842 | 2,365,700 |
| 2026/03/11 | 2,882 | 2,910 | 2,834 | 2,842 | 2,068,400 |
| 2026/03/10 | 2,830 | 2,873 | 2,804 | 2,832 | 2,122,700 |
| 2026/03/09 | 2,751 | 2,772 | 2,652 | 2,772 | 2,799,300 |
| 2026/03/06 | 2,950 | 3,005 | 2,932 | 2,970 | 2,705,600 |
| 2026/03/05 | 3,021 | 3,062 | 2,965 | 3,000 | 2,118,000 |
| 2026/03/04 | 2,969 | 3,051 | 2,883 | 2,921 | 2,151,800 |
| 2026/03/03 | 3,286 | 3,300 | 3,094 | 3,095 | 1,960,400 |
| 2026/03/02 | 3,249 | 3,334 | 3,230 | 3,330 | 1,536,300 |
| 2026/02/27 | 3,312 | 3,375 | 3,268 | 3,364 | 2,391,100 |
| 2026/02/26 | 3,366 | 3,377 | 3,252 | 3,258 | 2,620,300 |
| 2026/02/25 | 3,327 | 3,331 | 3,260 | 3,260 | 2,140,900 |
| 2026/02/24 | 3,303 | 3,357 | 3,266 | 3,319 | 1,911,600 |
| 2026/02/20 | 3,330 | 3,354 | 3,310 | 3,310 | 1,652,600 |
| 2026/02/19 | 3,401 | 3,434 | 3,359 | 3,359 | 1,684,300 |
| 2026/02/18 | 3,420 | 3,444 | 3,391 | 3,391 | 1,388,400 |
| 2026/02/17 | 3,441 | 3,450 | 3,366 | 3,408 | 1,035,900 |
| 2026/02/16 | 3,515 | 3,523 | 3,409 | 3,431 | 1,526,900 |
| 2026/02/13 | 3,472 | 3,497 | 3,419 | 3,471 | 2,133,500 |
| 2026/02/12 | 3,500 | 3,542 | 3,478 | 3,497 | 1,686,800 |
| 2026/02/10 | 3,476 | 3,520 | 3,442 | 3,458 | 2,277,300 |
| 2026/02/09 | 3,420 | 3,500 | 3,380 | 3,498 | 3,370,300 |
| 2026/02/06 | 3,151 | 3,280 | 3,051 | 3,256 | 4,275,000 |
| 2026/02/05 | 3,364 | 3,436 | 3,331 | 3,395 | 2,351,800 |
| 2026/02/04 | 3,262 | 3,379 | 3,260 | 3,346 | 2,631,700 |
| 2026/02/03 | 3,200 | 3,278 | 3,192 | 3,253 | 1,330,200 |
| 2026/02/02 | 3,205 | 3,243 | 3,142 | 3,150 | 1,544,500 |
| 2026/01/30 | 3,130 | 3,171 | 3,112 | 3,135 | 1,397,100 |
| 2026/01/29 | 3,149 | 3,159 | 3,097 | 3,136 | 1,171,100 |
| 2026/01/28 | 3,180 | 3,188 | 3,146 | 3,146 | 1,356,100 |
| 2026/01/27 | 3,229 | 3,253 | 3,201 | 3,250 | 910,800 |
| 2026/01/26 | 3,242 | 3,279 | 3,197 | 3,218 | 1,264,600 |
| 2026/01/23 | 3,383 | 3,400 | 3,338 | 3,354 | 1,393,200 |
| 2026/01/22 | 3,290 | 3,396 | 3,261 | 3,373 | 1,899,400 |
| 2026/01/21 | 3,190 | 3,245 | 3,181 | 3,238 | 919,900 |
| 2026/01/20 | 3,282 | 3,304 | 3,228 | 3,242 | 1,115,000 |
| 2026/01/19 | 3,326 | 3,332 | 3,258 | 3,329 | 1,381,300 |
| 2026/01/16 | 3,207 | 3,341 | 3,207 | 3,341 | 1,845,100 |
| 2026/01/15 | 3,166 | 3,211 | 3,124 | 3,207 | 2,140,500 |
| 2026/01/14 | 3,108 | 3,285 | 3,100 | 3,236 | 2,451,400 |
| 2026/01/13 | 3,047 | 3,084 | 3,030 | 3,075 | 2,403,500 |
| 2026/01/09 | 3,029 | 3,059 | 2,997 | 2,997 | 1,849,000 |
| 2026/01/08 | 3,089 | 3,092 | 3,011 | 3,019 | 1,970,200 |
| 2026/01/07 | 3,153 | 3,158 | 3,098 | 3,124 | 1,437,300 |
| 2026/01/06 | 3,224 | 3,242 | 3,162 | 3,190 | 946,500 |
| 2026/01/05 | 3,209 | 3,233 | 3,171 | 3,190 | 1,067,700 |