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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,400 | 1,408 | 1,354 | 1,364 | 66,000 |
| 2025/04/15 | 1,380 | 1,405 | 1,372 | 1,378 | 75,800 |
| 2025/04/14 | 1,370 | 1,397 | 1,345 | 1,388 | 98,000 |
| 2025/04/11 | 1,267 | 1,374 | 1,262 | 1,369 | 206,300 |
| 2025/04/10 | 1,367 | 1,367 | 1,309 | 1,347 | 367,800 |
| 2025/04/09 | 1,251 | 1,255 | 1,177 | 1,198 | 221,600 |
| 2025/04/08 | 1,270 | 1,323 | 1,266 | 1,293 | 160,600 |
| 2025/04/07 | 1,205 | 1,211 | 1,141 | 1,165 | 340,200 |
| 2025/04/04 | 1,402 | 1,419 | 1,288 | 1,324 | 544,400 |
| 2025/04/03 | 1,524 | 1,541 | 1,464 | 1,483 | 260,600 |
| 2025/04/02 | 1,646 | 1,662 | 1,604 | 1,619 | 99,300 |
| 2025/04/01 | 1,649 | 1,649 | 1,619 | 1,620 | 119,200 |
| 2025/03/31 | 1,650 | 1,679 | 1,630 | 1,647 | 193,800 |
| 2025/03/28 | 1,695 | 1,715 | 1,677 | 1,690 | 192,800 |
| 2025/03/27 | 1,646 | 1,725 | 1,646 | 1,725 | 347,700 |
| 2025/03/26 | 1,651 | 1,668 | 1,627 | 1,664 | 313,100 |
| 2025/03/25 | 1,551 | 1,666 | 1,544 | 1,642 | 1,383,400 |
| 2025/03/24 | 1,467 | 1,490 | 1,450 | 1,471 | 101,600 |
| 2025/03/21 | 1,452 | 1,479 | 1,452 | 1,458 | 97,300 |
| 2025/03/19 | 1,451 | 1,487 | 1,445 | 1,445 | 150,200 |
| 2025/03/18 | 1,420 | 1,438 | 1,420 | 1,434 | 91,900 |
| 2025/03/17 | 1,450 | 1,450 | 1,414 | 1,415 | 96,400 |
| 2025/03/14 | 1,396 | 1,431 | 1,392 | 1,423 | 142,800 |
| 2025/03/13 | 1,442 | 1,455 | 1,397 | 1,410 | 108,100 |
| 2025/03/12 | 1,366 | 1,440 | 1,357 | 1,418 | 150,900 |
| 2025/03/11 | 1,345 | 1,372 | 1,335 | 1,358 | 174,000 |
| 2025/03/10 | 1,377 | 1,384 | 1,350 | 1,350 | 114,700 |
| 2025/03/07 | 1,369 | 1,369 | 1,335 | 1,347 | 202,800 |
| 2025/03/06 | 1,421 | 1,437 | 1,400 | 1,409 | 77,700 |
| 2025/03/05 | 1,408 | 1,415 | 1,400 | 1,409 | 90,500 |
| 2025/03/04 | 1,428 | 1,435 | 1,386 | 1,408 | 212,700 |
| 2025/03/03 | 1,439 | 1,445 | 1,423 | 1,433 | 110,400 |
| 2025/02/28 | 1,429 | 1,456 | 1,408 | 1,427 | 244,200 |
| 2025/02/27 | 1,465 | 1,482 | 1,449 | 1,449 | 137,500 |
| 2025/02/26 | 1,440 | 1,475 | 1,429 | 1,465 | 248,900 |
| 2025/02/25 | 1,496 | 1,499 | 1,462 | 1,464 | 228,500 |
| 2025/02/21 | 1,517 | 1,533 | 1,482 | 1,526 | 207,500 |
| 2025/02/20 | 1,587 | 1,604 | 1,528 | 1,530 | 152,800 |
| 2025/02/19 | 1,575 | 1,615 | 1,570 | 1,594 | 162,000 |
| 2025/02/18 | 1,547 | 1,578 | 1,508 | 1,570 | 183,600 |
| 2025/02/17 | 1,561 | 1,588 | 1,560 | 1,566 | 250,200 |
| 2025/02/14 | 1,550 | 1,618 | 1,538 | 1,562 | 372,200 |
| 2025/02/13 | 1,440 | 1,614 | 1,417 | 1,584 | 944,300 |
| 2025/02/12 | 1,419 | 1,424 | 1,392 | 1,419 | 246,100 |
| 2025/02/10 | 1,394 | 1,415 | 1,369 | 1,410 | 181,500 |
| 2025/02/07 | 1,397 | 1,403 | 1,373 | 1,398 | 136,000 |
| 2025/02/06 | 1,406 | 1,417 | 1,397 | 1,397 | 157,500 |
| 2025/02/05 | 1,413 | 1,419 | 1,398 | 1,406 | 126,200 |
| 2025/02/04 | 1,461 | 1,465 | 1,404 | 1,410 | 158,100 |
| 2025/02/03 | 1,450 | 1,464 | 1,444 | 1,445 | 189,300 |
| 2025/01/31 | 1,480 | 1,492 | 1,475 | 1,479 | 82,000 |
| 2025/01/30 | 1,464 | 1,470 | 1,450 | 1,469 | 135,100 |
| 2025/01/29 | 1,466 | 1,477 | 1,456 | 1,470 | 128,100 |
| 2025/01/28 | 1,430 | 1,457 | 1,428 | 1,453 | 137,600 |
| 2025/01/27 | 1,455 | 1,460 | 1,430 | 1,433 | 146,900 |
| 2025/01/24 | 1,456 | 1,473 | 1,445 | 1,455 | 90,400 |
| 2025/01/23 | 1,467 | 1,480 | 1,463 | 1,466 | 82,100 |
| 2025/01/22 | 1,499 | 1,509 | 1,479 | 1,479 | 74,900 |
| 2025/01/21 | 1,465 | 1,492 | 1,460 | 1,482 | 113,600 |
| 2025/01/20 | 1,464 | 1,464 | 1,446 | 1,452 | 62,000 |
| 2025/01/17 | 1,460 | 1,469 | 1,431 | 1,444 | 119,400 |
| 2025/01/16 | 1,467 | 1,473 | 1,457 | 1,460 | 94,500 |
| 2025/01/15 | 1,460 | 1,488 | 1,452 | 1,467 | 83,300 |
| 2025/01/14 | 1,500 | 1,509 | 1,470 | 1,480 | 78,200 |
| 2025/01/10 | 1,537 | 1,545 | 1,504 | 1,504 | 112,700 |
| 2025/01/09 | 1,558 | 1,587 | 1,544 | 1,566 | 143,100 |
| 2025/01/08 | 1,603 | 1,615 | 1,553 | 1,562 | 160,400 |
| 2025/01/07 | 1,625 | 1,645 | 1,614 | 1,618 | 111,800 |
| 2025/01/06 | 1,671 | 1,676 | 1,611 | 1,615 | 125,800 |
| 2024/12/30 | 1,628 | 1,659 | 1,602 | 1,652 | 119,600 |
| 2024/12/27 | 1,638 | 1,646 | 1,620 | 1,644 | 81,800 |
| 2024/12/26 | 1,619 | 1,632 | 1,608 | 1,630 | 115,900 |
| 2024/12/25 | 1,624 | 1,625 | 1,594 | 1,617 | 104,900 |
| 2024/12/24 | 1,637 | 1,637 | 1,598 | 1,624 | 130,900 |
| 2024/12/23 | 1,589 | 1,647 | 1,580 | 1,640 | 197,900 |
| 2024/12/20 | 1,555 | 1,609 | 1,537 | 1,579 | 240,800 |
| 2024/12/19 | 1,472 | 1,535 | 1,472 | 1,529 | 155,300 |
| 2024/12/18 | 1,438 | 1,507 | 1,430 | 1,486 | 153,500 |
| 2024/12/17 | 1,453 | 1,455 | 1,412 | 1,428 | 259,900 |
| 2024/12/16 | 1,458 | 1,488 | 1,451 | 1,461 | 142,400 |
| 2024/12/13 | 1,430 | 1,459 | 1,424 | 1,449 | 87,800 |
| 2024/12/12 | 1,477 | 1,485 | 1,439 | 1,439 | 166,900 |
| 2024/12/11 | 1,439 | 1,465 | 1,430 | 1,462 | 167,600 |
| 2024/12/10 | 1,443 | 1,452 | 1,430 | 1,438 | 176,900 |
| 2024/12/09 | 1,436 | 1,464 | 1,424 | 1,440 | 130,200 |
| 2024/12/06 | 1,435 | 1,438 | 1,412 | 1,421 | 101,900 |
| 2024/12/05 | 1,423 | 1,458 | 1,422 | 1,423 | 109,300 |
| 2024/12/04 | 1,475 | 1,475 | 1,404 | 1,404 | 211,600 |
| 2024/12/03 | 1,460 | 1,493 | 1,460 | 1,483 | 127,400 |
| 2024/12/02 | 1,448 | 1,465 | 1,443 | 1,456 | 108,600 |
| 2024/11/29 | 1,459 | 1,465 | 1,435 | 1,451 | 79,500 |
| 2024/11/28 | 1,452 | 1,472 | 1,441 | 1,459 | 127,100 |
| 2024/11/27 | 1,487 | 1,487 | 1,457 | 1,480 | 97,600 |
| 2024/11/26 | 1,521 | 1,547 | 1,462 | 1,486 | 145,300 |
| 2024/11/25 | 1,543 | 1,560 | 1,523 | 1,531 | 129,500 |
| 2024/11/22 | 1,540 | 1,556 | 1,526 | 1,538 | 83,500 |
| 2024/11/21 | 1,528 | 1,562 | 1,516 | 1,545 | 187,800 |
| 2024/11/20 | 1,512 | 1,535 | 1,505 | 1,515 | 191,300 |
| 2024/11/19 | 1,509 | 1,567 | 1,491 | 1,513 | 199,800 |
| 2024/11/18 | 1,521 | 1,547 | 1,504 | 1,505 | 156,600 |
| 2024/11/15 | 1,547 | 1,557 | 1,521 | 1,533 | 254,600 |
| 2024/11/14 | 1,561 | 1,598 | 1,537 | 1,569 | 174,400 |
| 2024/11/13 | 1,640 | 1,644 | 1,545 | 1,561 | 223,900 |
| 2024/11/12 | 1,588 | 1,630 | 1,539 | 1,612 | 333,800 |
| 2024/11/11 | 1,529 | 1,610 | 1,525 | 1,565 | 413,300 |
| 2024/11/08 | 1,539 | 1,554 | 1,522 | 1,529 | 267,300 |
| 2024/11/07 | 1,522 | 1,533 | 1,475 | 1,526 | 408,900 |
| 2024/11/06 | 1,418 | 1,462 | 1,387 | 1,462 | 419,500 |
| 2024/11/05 | 1,312 | 1,418 | 1,312 | 1,392 | 358,300 |
| 2024/11/01 | 1,343 | 1,351 | 1,307 | 1,312 | 251,400 |
| 2024/10/31 | 1,340 | 1,385 | 1,336 | 1,372 | 207,800 |
| 2024/10/30 | 1,375 | 1,380 | 1,338 | 1,343 | 436,700 |
| 2024/10/29 | 1,344 | 1,369 | 1,339 | 1,361 | 118,500 |
| 2024/10/28 | 1,318 | 1,332 | 1,309 | 1,332 | 151,500 |
| 2024/10/25 | 1,330 | 1,346 | 1,298 | 1,300 | 108,100 |
| 2024/10/24 | 1,304 | 1,342 | 1,303 | 1,333 | 124,800 |
| 2024/10/23 | 1,332 | 1,348 | 1,310 | 1,313 | 101,700 |
| 2024/10/22 | 1,335 | 1,350 | 1,328 | 1,341 | 125,800 |
| 2024/10/21 | 1,316 | 1,353 | 1,316 | 1,340 | 127,700 |
| 2024/10/18 | 1,314 | 1,318 | 1,301 | 1,311 | 60,200 |
| 2024/10/17 | 1,317 | 1,319 | 1,294 | 1,308 | 148,000 |
| 2024/10/16 | 1,323 | 1,337 | 1,313 | 1,314 | 108,300 |
| 2024/10/15 | 1,343 | 1,353 | 1,330 | 1,343 | 123,100 |
| 2024/10/11 | 1,331 | 1,352 | 1,325 | 1,325 | 67,900 |
| 2024/10/10 | 1,334 | 1,343 | 1,319 | 1,343 | 113,800 |
| 2024/10/09 | 1,347 | 1,349 | 1,310 | 1,321 | 194,400 |
| 2024/10/08 | 1,341 | 1,347 | 1,323 | 1,330 | 247,000 |
| 2024/10/07 | 1,351 | 1,383 | 1,345 | 1,371 | 242,800 |
| 2024/10/04 | 1,325 | 1,349 | 1,315 | 1,321 | 155,400 |
| 2024/10/03 | 1,373 | 1,380 | 1,337 | 1,342 | 222,800 |
| 2024/10/02 | 1,377 | 1,379 | 1,315 | 1,315 | 357,900 |
| 2024/10/01 | 1,406 | 1,444 | 1,387 | 1,427 | 274,100 |
| 2024/09/30 | 1,400 | 1,419 | 1,361 | 1,365 | 218,600 |
| 2024/09/27 | 1,454 | 1,483 | 1,426 | 1,481 | 190,500 |
| 2024/09/26 | 1,435 | 1,469 | 1,421 | 1,461 | 193,900 |
| 2024/09/25 | 1,442 | 1,442 | 1,402 | 1,407 | 120,600 |
| 2024/09/24 | 1,457 | 1,486 | 1,438 | 1,446 | 162,800 |
| 2024/09/20 | 1,439 | 1,464 | 1,425 | 1,443 | 159,600 |
| 2024/09/19 | 1,412 | 1,424 | 1,391 | 1,417 | 136,800 |
| 2024/09/18 | 1,417 | 1,454 | 1,378 | 1,395 | 143,100 |
| 2024/09/17 | 1,393 | 1,403 | 1,353 | 1,378 | 131,800 |
| 2024/09/13 | 1,420 | 1,422 | 1,387 | 1,393 | 170,700 |
| 2024/09/12 | 1,505 | 1,512 | 1,432 | 1,438 | 162,900 |
| 2024/09/11 | 1,470 | 1,495 | 1,445 | 1,453 | 119,400 |
| 2024/09/10 | 1,541 | 1,541 | 1,492 | 1,492 | 110,800 |
| 2024/09/09 | 1,492 | 1,554 | 1,490 | 1,532 | 152,800 |
| 2024/09/06 | 1,584 | 1,584 | 1,549 | 1,565 | 128,300 |
| 2024/09/05 | 1,600 | 1,628 | 1,560 | 1,575 | 132,800 |
| 2024/09/04 | 1,621 | 1,676 | 1,617 | 1,618 | 177,200 |
| 2024/09/03 | 1,745 | 1,750 | 1,706 | 1,708 | 109,900 |
| 2024/09/02 | 1,775 | 1,780 | 1,713 | 1,751 | 181,900 |
| 2024/08/30 | 1,686 | 1,755 | 1,673 | 1,755 | 209,600 |
| 2024/08/29 | 1,614 | 1,672 | 1,597 | 1,664 | 133,000 |
| 2024/08/28 | 1,674 | 1,674 | 1,616 | 1,625 | 161,500 |
| 2024/08/27 | 1,597 | 1,691 | 1,597 | 1,685 | 223,800 |
| 2024/08/26 | 1,643 | 1,666 | 1,581 | 1,597 | 267,200 |
| 2024/08/23 | 1,589 | 1,665 | 1,569 | 1,659 | 187,800 |
| 2024/08/22 | 1,620 | 1,624 | 1,569 | 1,591 | 117,800 |
| 2024/08/21 | 1,547 | 1,593 | 1,535 | 1,584 | 206,800 |
| 2024/08/20 | 1,577 | 1,579 | 1,510 | 1,547 | 448,500 |
| 2024/08/19 | 1,621 | 1,641 | 1,557 | 1,565 | 235,800 |