ミマキエンジニアリング(6638)の株価時系列情報
ミマキエンジニアリング(6638)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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,879 | 1,920 | 1,879 | 1,886 | 86,700 |
| 2026/02/09 | 1,917 | 1,920 | 1,866 | 1,879 | 114,200 |
| 2026/02/06 | 1,823 | 1,859 | 1,803 | 1,848 | 93,000 |
| 2026/02/05 | 1,865 | 1,867 | 1,819 | 1,843 | 71,200 |
| 2026/02/04 | 1,815 | 1,864 | 1,811 | 1,849 | 113,300 |
| 2026/02/03 | 1,766 | 1,830 | 1,756 | 1,823 | 131,400 |
| 2026/02/02 | 1,759 | 1,786 | 1,728 | 1,740 | 106,100 |
| 2026/01/30 | 1,725 | 1,770 | 1,721 | 1,759 | 115,100 |
| 2026/01/29 | 1,708 | 1,735 | 1,680 | 1,732 | 107,600 |
| 2026/01/28 | 1,720 | 1,720 | 1,669 | 1,707 | 82,400 |
| 2026/01/27 | 1,733 | 1,742 | 1,696 | 1,728 | 117,700 |
| 2026/01/26 | 1,735 | 1,779 | 1,717 | 1,765 | 189,300 |
| 2026/01/23 | 1,749 | 1,792 | 1,744 | 1,775 | 137,500 |
| 2026/01/22 | 1,694 | 1,732 | 1,686 | 1,724 | 91,100 |
| 2026/01/21 | 1,670 | 1,701 | 1,664 | 1,687 | 94,000 |
| 2026/01/20 | 1,751 | 1,762 | 1,700 | 1,700 | 93,300 |
| 2026/01/19 | 1,696 | 1,755 | 1,696 | 1,745 | 126,000 |
| 2026/01/16 | 1,690 | 1,694 | 1,670 | 1,689 | 63,400 |
| 2026/01/15 | 1,675 | 1,690 | 1,653 | 1,689 | 90,400 |
| 2026/01/14 | 1,646 | 1,696 | 1,646 | 1,674 | 97,500 |
| 2026/01/13 | 1,660 | 1,660 | 1,598 | 1,630 | 201,700 |
| 2026/01/09 | 1,630 | 1,663 | 1,630 | 1,642 | 86,500 |
| 2026/01/08 | 1,666 | 1,670 | 1,629 | 1,629 | 85,900 |
| 2026/01/07 | 1,669 | 1,672 | 1,655 | 1,666 | 77,300 |
| 2026/01/06 | 1,673 | 1,692 | 1,667 | 1,681 | 97,700 |
| 2026/01/05 | 1,661 | 1,661 | 1,626 | 1,646 | 100,900 |
| 2025/12/30 | 1,645 | 1,651 | 1,620 | 1,637 | 53,900 |
| 2025/12/29 | 1,656 | 1,673 | 1,640 | 1,647 | 126,300 |
| 2025/12/26 | 1,640 | 1,661 | 1,640 | 1,656 | 66,300 |
| 2025/12/25 | 1,639 | 1,652 | 1,637 | 1,642 | 40,200 |
| 2025/12/24 | 1,633 | 1,641 | 1,618 | 1,626 | 67,600 |
| 2025/12/23 | 1,621 | 1,633 | 1,618 | 1,630 | 57,700 |
| 2025/12/22 | 1,630 | 1,659 | 1,625 | 1,627 | 89,400 |
| 2025/12/19 | 1,590 | 1,619 | 1,590 | 1,616 | 58,800 |
| 2025/12/18 | 1,595 | 1,597 | 1,577 | 1,590 | 67,300 |
| 2025/12/17 | 1,619 | 1,621 | 1,585 | 1,608 | 100,200 |
| 2025/12/16 | 1,599 | 1,638 | 1,597 | 1,601 | 197,400 |
| 2025/12/15 | 1,537 | 1,593 | 1,526 | 1,588 | 82,600 |
| 2025/12/12 | 1,526 | 1,556 | 1,513 | 1,556 | 151,700 |
| 2025/12/11 | 1,543 | 1,550 | 1,500 | 1,500 | 79,400 |
| 2025/12/10 | 1,555 | 1,564 | 1,520 | 1,533 | 82,700 |
| 2025/12/09 | 1,565 | 1,571 | 1,547 | 1,551 | 93,800 |
| 2025/12/08 | 1,549 | 1,566 | 1,545 | 1,565 | 91,900 |
| 2025/12/05 | 1,538 | 1,542 | 1,519 | 1,536 | 75,700 |
| 2025/12/04 | 1,503 | 1,545 | 1,503 | 1,536 | 86,300 |
| 2025/12/03 | 1,498 | 1,513 | 1,493 | 1,496 | 66,900 |
| 2025/12/02 | 1,545 | 1,554 | 1,492 | 1,492 | 99,000 |
| 2025/12/01 | 1,542 | 1,564 | 1,527 | 1,559 | 103,000 |
| 2025/11/28 | 1,554 | 1,560 | 1,548 | 1,557 | 48,900 |
| 2025/11/27 | 1,544 | 1,568 | 1,540 | 1,554 | 66,000 |
| 2025/11/26 | 1,512 | 1,539 | 1,498 | 1,533 | 123,100 |
| 2025/11/25 | 1,510 | 1,518 | 1,486 | 1,495 | 130,200 |
| 2025/11/21 | 1,500 | 1,520 | 1,488 | 1,505 | 115,600 |
| 2025/11/20 | 1,519 | 1,545 | 1,513 | 1,527 | 102,700 |
| 2025/11/19 | 1,490 | 1,497 | 1,463 | 1,474 | 130,300 |
| 2025/11/18 | 1,502 | 1,521 | 1,475 | 1,490 | 177,500 |
| 2025/11/17 | 1,559 | 1,567 | 1,517 | 1,529 | 142,300 |
| 2025/11/14 | 1,540 | 1,568 | 1,519 | 1,550 | 117,700 |
| 2025/11/13 | 1,572 | 1,580 | 1,557 | 1,571 | 130,000 |
| 2025/11/12 | 1,522 | 1,600 | 1,522 | 1,561 | 283,200 |
| 2025/11/11 | 1,662 | 1,671 | 1,450 | 1,531 | 609,600 |
| 2025/11/10 | 1,623 | 1,644 | 1,623 | 1,634 | 38,100 |
| 2025/11/07 | 1,613 | 1,634 | 1,602 | 1,615 | 99,600 |
| 2025/11/06 | 1,652 | 1,672 | 1,641 | 1,641 | 63,300 |
| 2025/11/05 | 1,680 | 1,680 | 1,595 | 1,667 | 154,700 |
| 2025/11/04 | 1,693 | 1,722 | 1,685 | 1,685 | 108,500 |
| 2025/10/31 | 1,690 | 1,713 | 1,678 | 1,704 | 66,700 |
| 2025/10/30 | 1,716 | 1,744 | 1,683 | 1,683 | 97,900 |
| 2025/10/29 | 1,709 | 1,714 | 1,675 | 1,701 | 96,600 |
| 2025/10/28 | 1,744 | 1,759 | 1,705 | 1,709 | 66,400 |
| 2025/10/27 | 1,759 | 1,759 | 1,728 | 1,744 | 49,300 |
| 2025/10/24 | 1,714 | 1,741 | 1,710 | 1,728 | 79,800 |
| 2025/10/23 | 1,682 | 1,705 | 1,675 | 1,697 | 173,100 |
| 2025/10/22 | 1,694 | 1,712 | 1,686 | 1,695 | 88,600 |
| 2025/10/21 | 1,708 | 1,716 | 1,686 | 1,695 | 53,000 |
| 2025/10/20 | 1,670 | 1,717 | 1,666 | 1,708 | 111,000 |
| 2025/10/17 | 1,660 | 1,681 | 1,655 | 1,666 | 62,500 |
| 2025/10/16 | 1,658 | 1,718 | 1,648 | 1,687 | 188,000 |
| 2025/10/15 | 1,657 | 1,685 | 1,641 | 1,648 | 735,400 |
| 2025/10/14 | 1,690 | 1,705 | 1,640 | 1,642 | 105,100 |
| 2025/10/10 | 1,764 | 1,775 | 1,718 | 1,727 | 132,800 |
| 2025/10/09 | 1,774 | 1,802 | 1,767 | 1,791 | 49,300 |
| 2025/10/08 | 1,790 | 1,802 | 1,760 | 1,783 | 148,800 |
| 2025/10/07 | 1,772 | 1,799 | 1,770 | 1,790 | 59,600 |
| 2025/10/06 | 1,777 | 1,777 | 1,753 | 1,772 | 61,200 |
| 2025/10/03 | 1,720 | 1,736 | 1,708 | 1,720 | 41,700 |
| 2025/10/02 | 1,741 | 1,762 | 1,707 | 1,707 | 78,500 |
| 2025/10/01 | 1,754 | 1,756 | 1,710 | 1,735 | 119,100 |
| 2025/09/30 | 1,778 | 1,784 | 1,741 | 1,768 | 104,400 |
| 2025/09/29 | 1,780 | 1,796 | 1,765 | 1,778 | 79,300 |
| 2025/09/26 | 1,823 | 1,827 | 1,802 | 1,809 | 55,800 |
| 2025/09/25 | 1,823 | 1,837 | 1,810 | 1,810 | 55,500 |
| 2025/09/24 | 1,808 | 1,845 | 1,801 | 1,832 | 57,700 |
| 2025/09/22 | 1,795 | 1,824 | 1,795 | 1,811 | 38,100 |
| 2025/09/19 | 1,842 | 1,849 | 1,794 | 1,794 | 71,600 |
| 2025/09/18 | 1,830 | 1,831 | 1,810 | 1,818 | 43,200 |
| 2025/09/17 | 1,861 | 1,861 | 1,811 | 1,822 | 81,900 |
| 2025/09/16 | 1,864 | 1,887 | 1,861 | 1,866 | 70,600 |
| 2025/09/12 | 1,852 | 1,866 | 1,843 | 1,852 | 65,200 |
| 2025/09/11 | 1,820 | 1,852 | 1,819 | 1,852 | 59,000 |
| 2025/09/10 | 1,829 | 1,830 | 1,812 | 1,828 | 31,000 |
| 2025/09/09 | 1,825 | 1,840 | 1,809 | 1,812 | 70,000 |
| 2025/09/08 | 1,809 | 1,819 | 1,805 | 1,819 | 43,600 |
| 2025/09/05 | 1,774 | 1,808 | 1,774 | 1,802 | 56,200 |
| 2025/09/04 | 1,772 | 1,788 | 1,768 | 1,773 | 41,800 |
| 2025/09/03 | 1,762 | 1,792 | 1,756 | 1,770 | 95,100 |
| 2025/09/02 | 1,772 | 1,784 | 1,760 | 1,781 | 110,300 |
| 2025/09/01 | 1,771 | 1,771 | 1,722 | 1,764 | 187,800 |
| 2025/08/29 | 1,800 | 1,814 | 1,782 | 1,783 | 89,900 |
| 2025/08/28 | 1,817 | 1,823 | 1,782 | 1,800 | 136,700 |
| 2025/08/27 | 1,880 | 1,888 | 1,813 | 1,818 | 123,400 |
| 2025/08/26 | 1,863 | 1,890 | 1,853 | 1,878 | 109,300 |
| 2025/08/25 | 1,862 | 1,886 | 1,848 | 1,864 | 126,500 |
| 2025/08/22 | 1,820 | 1,848 | 1,808 | 1,834 | 84,500 |
| 2025/08/21 | 1,798 | 1,819 | 1,797 | 1,801 | 83,900 |
| 2025/08/20 | 1,860 | 1,872 | 1,795 | 1,810 | 175,300 |
| 2025/08/19 | 1,835 | 1,868 | 1,825 | 1,856 | 126,000 |
| 2025/08/18 | 1,826 | 1,851 | 1,822 | 1,839 | 89,500 |
| 2025/08/15 | 1,804 | 1,819 | 1,784 | 1,814 | 90,900 |
| 2025/08/14 | 1,840 | 1,854 | 1,807 | 1,814 | 122,000 |
| 2025/08/13 | 1,862 | 1,885 | 1,840 | 1,843 | 144,400 |
| 2025/08/12 | 1,905 | 1,908 | 1,833 | 1,849 | 180,100 |
| 2025/08/08 | 1,933 | 1,963 | 1,855 | 1,879 | 387,900 |
| 2025/08/07 | 2,200 | 2,233 | 1,915 | 1,925 | 529,700 |
| 2025/08/06 | 2,192 | 2,222 | 2,192 | 2,212 | 62,300 |
| 2025/08/05 | 2,187 | 2,219 | 2,167 | 2,195 | 71,800 |
| 2025/08/04 | 2,107 | 2,173 | 2,096 | 2,157 | 90,900 |
| 2025/08/01 | 2,179 | 2,215 | 2,168 | 2,191 | 90,300 |
| 2025/07/31 | 2,176 | 2,191 | 2,162 | 2,185 | 72,000 |
| 2025/07/30 | 2,157 | 2,179 | 2,131 | 2,158 | 70,400 |
| 2025/07/29 | 2,126 | 2,147 | 2,111 | 2,135 | 63,800 |
| 2025/07/28 | 2,169 | 2,180 | 2,122 | 2,130 | 64,200 |
| 2025/07/25 | 2,150 | 2,168 | 2,129 | 2,164 | 67,400 |
| 2025/07/24 | 2,200 | 2,237 | 2,153 | 2,174 | 115,000 |
| 2025/07/23 | 2,213 | 2,230 | 2,142 | 2,188 | 127,200 |
| 2025/07/22 | 2,122 | 2,184 | 2,102 | 2,163 | 110,500 |
| 2025/07/18 | 2,135 | 2,150 | 2,111 | 2,135 | 119,900 |
| 2025/07/17 | 2,056 | 2,137 | 2,038 | 2,126 | 195,400 |
| 2025/07/16 | 2,031 | 2,063 | 2,020 | 2,048 | 81,600 |
| 2025/07/15 | 2,000 | 2,038 | 2,000 | 2,033 | 93,300 |
| 2025/07/14 | 1,957 | 2,007 | 1,937 | 1,998 | 123,700 |
| 2025/07/11 | 1,919 | 1,989 | 1,916 | 1,955 | 206,200 |
| 2025/07/10 | 1,903 | 1,940 | 1,898 | 1,909 | 121,900 |
| 2025/07/09 | 1,910 | 1,921 | 1,889 | 1,906 | 87,000 |
| 2025/07/08 | 1,855 | 1,896 | 1,853 | 1,880 | 79,900 |
| 2025/07/07 | 1,838 | 1,841 | 1,793 | 1,830 | 87,200 |
| 2025/07/04 | 1,850 | 1,861 | 1,805 | 1,838 | 121,300 |
| 2025/07/03 | 1,861 | 1,883 | 1,836 | 1,843 | 65,600 |
| 2025/07/02 | 1,842 | 1,909 | 1,820 | 1,873 | 131,800 |
| 2025/07/01 | 1,917 | 1,925 | 1,880 | 1,915 | 126,000 |
| 2025/06/30 | 1,947 | 1,966 | 1,914 | 1,915 | 130,200 |
| 2025/06/27 | 1,915 | 1,923 | 1,889 | 1,923 | 142,600 |
| 2025/06/26 | 1,856 | 1,914 | 1,847 | 1,878 | 146,400 |
| 2025/06/25 | 1,860 | 1,867 | 1,810 | 1,840 | 145,500 |
| 2025/06/24 | 1,764 | 1,837 | 1,736 | 1,837 | 128,400 |
| 2025/06/23 | 1,747 | 1,752 | 1,726 | 1,736 | 61,600 |
| 2025/06/20 | 1,750 | 1,763 | 1,745 | 1,747 | 97,900 |
| 2025/06/19 | 1,786 | 1,786 | 1,761 | 1,761 | 56,200 |
| 2025/06/18 | 1,786 | 1,800 | 1,771 | 1,786 | 58,900 |
| 2025/06/17 | 1,794 | 1,809 | 1,780 | 1,800 | 47,200 |
| 2025/06/16 | 1,800 | 1,800 | 1,768 | 1,774 | 94,600 |
| 2025/06/13 | 1,852 | 1,856 | 1,768 | 1,789 | 127,100 |
| 2025/06/12 | 1,847 | 1,875 | 1,820 | 1,871 | 74,600 |
| 2025/06/11 | 1,835 | 1,844 | 1,818 | 1,843 | 38,400 |
| 2025/06/10 | 1,850 | 1,866 | 1,822 | 1,825 | 69,700 |
| 2025/06/09 | 1,840 | 1,853 | 1,813 | 1,833 | 86,300 |
| 2025/06/06 | 1,893 | 1,893 | 1,840 | 1,843 | 76,700 |
| 2025/06/05 | 1,831 | 1,876 | 1,830 | 1,864 | 86,700 |
| 2025/06/04 | 1,877 | 1,905 | 1,850 | 1,855 | 89,900 |
| 2025/06/03 | 1,882 | 1,891 | 1,841 | 1,875 | 114,000 |
| 2025/06/02 | 1,853 | 1,921 | 1,851 | 1,896 | 103,000 |
| 2025/05/30 | 1,887 | 1,891 | 1,867 | 1,877 | 78,100 |
| 2025/05/29 | 1,891 | 1,940 | 1,883 | 1,891 | 145,100 |
| 2025/05/28 | 1,856 | 1,882 | 1,848 | 1,878 | 131,800 |
| 2025/05/27 | 1,808 | 1,858 | 1,808 | 1,831 | 126,000 |
| 2025/05/26 | 1,784 | 1,819 | 1,767 | 1,806 | 86,100 |
| 2025/05/23 | 1,770 | 1,840 | 1,749 | 1,781 | 119,500 |
| 2025/05/22 | 1,765 | 1,771 | 1,737 | 1,750 | 110,400 |
| 2025/05/21 | 1,771 | 1,808 | 1,765 | 1,789 | 106,600 |
| 2025/05/20 | 1,840 | 1,857 | 1,784 | 1,784 | 134,700 |
| 2025/05/19 | 1,806 | 1,836 | 1,786 | 1,805 | 132,500 |
| 2025/05/16 | 1,756 | 1,822 | 1,753 | 1,806 | 242,900 |
| 2025/05/15 | 1,780 | 1,800 | 1,747 | 1,776 | 196,400 |
| 2025/05/14 | 1,873 | 1,892 | 1,750 | 1,786 | 514,000 |
| 2025/05/13 | 1,545 | 1,894 | 1,506 | 1,858 | 1,268,500 |
| 2025/05/12 | 1,518 | 1,534 | 1,491 | 1,534 | 136,100 |
| 2025/05/09 | 1,492 | 1,509 | 1,474 | 1,505 | 157,200 |
| 2025/05/08 | 1,460 | 1,474 | 1,443 | 1,462 | 67,200 |
| 2025/05/07 | 1,436 | 1,465 | 1,414 | 1,455 | 158,600 |
| 2025/05/02 | 1,461 | 1,470 | 1,432 | 1,443 | 263,000 |
| 2025/05/01 | 1,430 | 1,462 | 1,410 | 1,458 | 102,100 |
| 2025/04/30 | 1,444 | 1,452 | 1,414 | 1,442 | 133,100 |
| 2025/04/28 | 1,442 | 1,459 | 1,424 | 1,445 | 103,400 |
| 2025/04/25 | 1,410 | 1,434 | 1,406 | 1,421 | 82,700 |
| 2025/04/24 | 1,395 | 1,412 | 1,385 | 1,388 | 58,700 |
| 2025/04/23 | 1,389 | 1,401 | 1,344 | 1,384 | 139,100 |
| 2025/04/22 | 1,340 | 1,352 | 1,332 | 1,339 | 48,800 |
| 2025/04/21 | 1,391 | 1,395 | 1,343 | 1,343 | 61,800 |
| 2025/04/18 | 1,384 | 1,414 | 1,375 | 1,402 | 66,200 |
| 2025/04/17 | 1,364 | 1,387 | 1,356 | 1,376 | 40,700 |