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
2024/04/26 1,163 1,195 1,157 1,181 61,900
2024/04/25 1,200 1,200 1,155 1,157 60,700
2024/04/24 1,174 1,216 1,174 1,207 88,300
2024/04/23 1,174 1,179 1,150 1,164 30,700
2024/04/22 1,160 1,184 1,150 1,167 50,400
2024/04/19 1,191 1,194 1,137 1,152 81,500
2024/04/18 1,131 1,192 1,124 1,189 73,300
2024/04/17 1,141 1,151 1,117 1,125 41,700
2024/04/16 1,157 1,164 1,134 1,139 62,500
2024/04/15 1,153 1,179 1,151 1,173 44,800
2024/04/12 1,150 1,169 1,138 1,162 60,200
2024/04/11 1,109 1,164 1,101 1,149 81,800
2024/04/10 1,079 1,148 1,079 1,119 72,000
2024/04/09 1,085 1,085 1,058 1,079 53,100
2024/04/08 1,107 1,109 1,065 1,071 87,900
2024/04/05 1,100 1,109 1,063 1,105 110,400
2024/04/04 1,130 1,135 1,112 1,117 50,500
2024/04/03 1,099 1,139 1,085 1,124 74,100
2024/04/02 1,134 1,138 1,103 1,119 85,000
2024/04/01 1,175 1,175 1,136 1,142 37,600
2024/03/29 1,167 1,169 1,138 1,166 80,100
2024/03/28 1,156 1,179 1,144 1,165 149,600
2024/03/27 1,116 1,155 1,110 1,143 130,700
2024/03/26 1,089 1,135 1,084 1,116 155,400
2024/03/25 1,105 1,123 1,088 1,091 87,900
2024/03/22 1,100 1,114 1,089 1,112 48,900
2024/03/21 1,085 1,107 1,081 1,093 72,500
2024/03/19 1,083 1,083 1,060 1,072 43,800
2024/03/18 1,073 1,081 1,067 1,079 61,700
2024/03/15 1,067 1,070 1,055 1,067 29,500
2024/03/14 1,064 1,069 1,051 1,069 45,100
2024/03/13 1,076 1,090 1,044 1,061 56,800
2024/03/12 1,041 1,085 1,040 1,072 69,400
2024/03/11 1,067 1,084 1,039 1,049 83,800
2024/03/08 1,038 1,101 1,035 1,101 137,600
2024/03/07 1,096 1,096 1,048 1,055 63,000
2024/03/06 1,070 1,102 1,064 1,095 133,400
2024/03/05 1,013 1,083 1,013 1,081 168,100
2024/03/04 1,021 1,022 1,000 1,007 52,600
2024/03/01 1,031 1,033 1,005 1,018 129,000
2024/02/29 1,049 1,058 1,034 1,047 57,100
2024/02/28 1,023 1,055 1,023 1,038 94,900
2024/02/27 1,010 1,025 1,005 1,025 53,500
2024/02/26 1,025 1,031 1,007 1,007 85,100
2024/02/22 1,009 1,025 1,006 1,021 106,500
2024/02/21 999 1,015 995 1,008 180,800
2024/02/20 1,002 1,027 995 1,010 134,700
2024/02/19 1,012 1,016 989 1,003 149,400
2024/02/16 995 1,054 980 1,000 352,700
2024/02/15 959 1,020 920 950 595,700
2024/02/14 925 925 891 899 192,300
2024/02/13 930 949 930 946 131,000
2024/02/09 943 949 912 922 84,900
2024/02/08 959 959 935 951 64,400
2024/02/07 959 967 949 960 52,100
2024/02/06 953 965 937 955 55,900
2024/02/05 940 960 935 953 102,400
2024/02/02 921 932 906 925 60,700
2024/02/01 914 931 908 926 50,800
2024/01/31 898 925 896 925 72,400
2024/01/30 918 919 898 898 42,900
2024/01/29 907 917 900 914 47,900
2024/01/26 931 940 910 910 58,700
2024/01/25 924 936 918 936 44,700
2024/01/24 925 937 916 930 45,500
2024/01/23 939 955 920 925 81,000
2024/01/22 929 940 914 937 76,600
2024/01/19 910 936 909 924 75,200
2024/01/18 874 899 874 893 59,700
2024/01/17 882 897 874 876 45,400
2024/01/16 903 903 879 879 44,500
2024/01/15 875 906 873 902 79,500
2024/01/12 880 889 864 875 61,500
2024/01/11 887 888 870 875 38,600
2024/01/10 884 889 876 878 40,000
2024/01/09 898 901 878 878 34,100
2024/01/05 909 913 890 890 34,000
2024/01/04 940 940 882 901 69,900
2023/12/29 913 925 899 925 43,800
2023/12/28 903 922 894 917 46,800
2023/12/27 908 908 895 903 38,800
2023/12/26 889 905 887 895 33,800
2023/12/25 886 899 882 883 32,800
2023/12/22 885 898 871 875 36,800
2023/12/21 892 904 889 890 30,500
2023/12/20 934 934 906 907 40,300
2023/12/19 930 932 911 930 40,400
2023/12/18 905 928 897 922 42,100
2023/12/15 898 914 888 911 67,600
2023/12/14 910 929 897 898 49,300
2023/12/13 910 925 903 919 60,500
2023/12/12 950 950 894 895 78,700
2023/12/11 912 950 912 944 87,800
2023/12/08 922 928 894 897 115,300
2023/12/07 933 935 920 922 76,000
2023/12/06 925 948 925 940 38,800
2023/12/05 963 965 929 930 56,200
2023/12/04 967 972 953 963 43,000
2023/12/01 978 982 955 964 77,400
2023/11/30 933 969 920 969 147,100
2023/11/29 929 944 924 926 51,500
2023/11/28 952 956 920 930 63,300
2023/11/27 948 966 945 952 119,000
2023/11/24 936 963 935 941 121,600
2023/11/22 925 935 920 931 95,200
2023/11/21 926 952 919 933 169,600
2023/11/20 879 931 878 926 293,200
2023/11/17 855 870 840 865 138,000
2023/11/16 886 909 866 870 235,900
2023/11/15 828 888 821 885 492,900
2023/11/14 752 752 733 745 64,100
2023/11/13 762 763 750 753 22,000
2023/11/10 765 765 747 762 46,400
2023/11/09 754 768 752 768 38,200
2023/11/08 769 769 741 751 53,600
2023/11/07 763 776 761 766 56,500
2023/11/06 760 770 744 769 76,100
2023/11/02 751 754 742 749 41,200
2023/11/01 748 751 735 737 47,000
2023/10/31 730 733 713 733 50,900
2023/10/30 738 740 719 726 50,300
2023/10/27 723 744 723 744 45,800
2023/10/26 740 740 719 723 45,400
2023/10/25 754 756 745 745 32,900
2023/10/24 743 751 721 746 57,100
2023/10/23 753 753 738 738 29,200
2023/10/20 755 755 741 748 33,500
2023/10/19 751 756 744 751 48,100
2023/10/18 765 769 756 766 44,900
2023/10/17 752 769 751 757 36,500
2023/10/16 758 760 745 751 40,500
2023/10/13 772 776 754 757 48,500
2023/10/12 760 776 753 776 41,300
2023/10/11 772 773 756 756 71,300
2023/10/10 754 776 754 776 73,400
2023/10/06 769 770 754 757 52,300
2023/10/05 753 774 750 769 73,900
2023/10/04 745 752 730 735 123,800
2023/10/03 767 767 746 751 65,200
2023/10/02 795 796 765 767 95,100
2023/09/29 816 816 788 795 131,800
2023/09/28 804 829 804 820 97,000
2023/09/27 792 816 789 812 81,300
2023/09/26 817 819 799 799 90,000
2023/09/25 809 822 806 818 94,700
2023/09/22 781 804 778 798 68,200
2023/09/21 797 802 790 794 75,700
2023/09/20 797 809 782 783 93,800
2023/09/19 790 798 780 797 76,100
2023/09/15 777 795 773 792 186,000
2023/09/14 752 762 748 760 62,800
2023/09/13 754 759 748 749 72,600
2023/09/12 763 765 756 760 58,200
2023/09/11 777 785 753 755 129,700
2023/09/08 779 790 769 773 128,300
2023/09/07 773 787 768 774 110,000
2023/09/06 767 789 767 774 122,300
2023/09/05 754 767 748 767 133,500
2023/09/04 740 752 736 752 95,400
2023/09/01 735 739 731 734 104,000
2023/08/31 732 741 732 733 106,700
2023/08/30 730 737 723 731 69,300
2023/08/29 731 734 723 726 88,600
2023/08/28 744 744 724 730 111,100
2023/08/25 723 740 720 734 82,900
2023/08/24 721 738 721 732 95,400
2023/08/23 703 725 695 721 120,600
2023/08/22 729 729 704 709 114,700
2023/08/21 737 737 713 717 162,400
2023/08/18 741 742 724 735 176,400
2023/08/17 743 760 735 754 146,400
2023/08/16 778 780 744 744 230,400
2023/08/15 781 823 781 782 406,100
2023/08/14 780 810 751 780 796,100
2023/08/10 999 1,006 987 1,005 111,900
2023/08/09 991 1,011 991 1,011 107,400
2023/08/08 993 1,008 981 985 135,800
2023/08/07 960 986 958 981 78,600
2023/08/04 980 993 964 968 88,300
2023/08/03 955 990 954 980 159,300
2023/08/02 959 972 957 967 83,300
2023/08/01 950 968 950 968 51,600
2023/07/31 947 957 943 954 65,800
2023/07/28 924 940 922 932 73,500
2023/07/27 940 947 930 945 44,100
2023/07/26 962 962 943 949 46,200
2023/07/25 948 968 945 960 86,100
2023/07/24 939 951 931 945 58,200
2023/07/21 945 945 918 924 89,900
2023/07/20 945 956 936 945 63,600
2023/07/19 952 958 930 949 75,400
2023/07/18 917 945 913 934 98,800
2023/07/14 890 912 878 908 129,500
2023/07/13 885 896 870 888 103,500
2023/07/12 912 912 882 886 99,400
2023/07/11 900 917 892 908 105,100
2023/07/10 892 900 883 893 93,300
2023/07/07 907 915 891 891 83,500
2023/07/06 922 929 916 919 65,500
2023/07/05 961 962 931 937 83,700

このページの先頭へ