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
2014/12/30 2,718 2,718 2,656 2,656 32,100
2014/12/29 2,740 2,758 2,673 2,716 25,400
2014/12/26 2,648 2,723 2,618 2,716 33,900
2014/12/25 2,600 2,686 2,573 2,678 27,800
2014/12/24 2,720 2,755 2,610 2,618 51,300
2014/12/22 2,770 2,780 2,662 2,729 48,900
2014/12/19 2,685 2,777 2,661 2,765 53,500
2014/12/18 2,558 2,654 2,558 2,625 47,800
2014/12/17 2,511 2,585 2,510 2,548 24,200
2014/12/16 2,600 2,600 2,460 2,544 80,000
2014/12/15 2,650 2,651 2,611 2,611 48,000
2014/12/12 2,741 2,770 2,680 2,685 70,400
2014/12/11 2,705 2,723 2,669 2,723 58,200
2014/12/10 2,758 2,760 2,690 2,739 64,100
2014/12/09 2,794 2,817 2,706 2,708 84,000
2014/12/08 2,865 2,910 2,810 2,844 90,300
2014/12/05 2,832 2,900 2,761 2,820 110,200
2014/12/04 2,925 2,941 2,834 2,840 47,100
2014/12/03 3,005 3,040 2,840 2,875 82,000
2014/12/02 2,800 2,960 2,781 2,949 106,700
2014/12/01 2,800 2,800 2,732 2,788 44,800
2014/11/28 2,635 2,705 2,630 2,677 34,300
2014/11/27 2,800 2,810 2,626 2,635 89,700
2014/11/26 2,850 2,898 2,735 2,800 112,300
2014/11/25 2,700 2,830 2,700 2,788 74,400
2014/11/21 2,659 2,700 2,622 2,699 21,700
2014/11/20 2,632 2,666 2,595 2,649 48,600
2014/11/19 2,565 2,648 2,564 2,646 54,300
2014/11/18 2,455 2,569 2,455 2,548 34,900
2014/11/17 2,565 2,565 2,399 2,466 57,400
2014/11/14 2,550 2,600 2,483 2,528 56,500
2014/11/13 2,506 2,579 2,506 2,539 49,800
2014/11/12 2,670 2,720 2,540 2,583 53,000
2014/11/11 2,575 2,685 2,452 2,665 236,500
2014/11/10 2,575 2,780 2,570 2,720 89,600
2014/11/07 2,695 2,868 2,601 2,603 103,100
2014/11/06 2,743 2,820 2,586 2,693 117,500
2014/11/05 2,485 2,676 2,446 2,669 97,700
2014/11/04 2,500 2,508 2,353 2,442 102,000
2014/10/31 2,276 2,380 2,270 2,380 74,400
2014/10/30 2,273 2,386 2,220 2,273 96,100
2014/10/29 2,349 2,399 2,200 2,273 248,400
2014/10/28 2,657 2,657 2,380 2,425 243,700
2014/10/27 2,459 2,720 2,420 2,657 166,200
2014/10/24 2,498 2,520 2,452 2,462 62,600
2014/10/23 2,500 2,570 2,443 2,480 175,000
2014/10/22 2,400 2,479 2,383 2,440 129,000
2014/10/21 2,253 2,455 2,230 2,310 248,200
2014/10/20 2,240 2,273 2,206 2,250 86,500
2014/10/17 2,105 2,190 2,090 2,160 97,800
2014/10/16 2,016 2,200 2,010 2,085 193,400
2014/10/15 1,955 2,048 1,917 2,040 172,900
2014/10/14 2,008 2,020 1,825 1,968 460,100
2014/10/10 1,700 1,736 1,667 1,705 34,100
2014/10/09 1,776 1,779 1,726 1,740 21,100
2014/10/08 1,750 1,797 1,740 1,776 12,000
2014/10/07 1,787 1,801 1,761 1,777 18,000
2014/10/06 1,720 1,805 1,720 1,787 28,300
2014/10/03 1,800 1,811 1,609 1,695 105,300
2014/10/02 1,825 1,850 1,773 1,829 63,300
2014/10/01 1,848 1,915 1,842 1,900 42,300
2014/09/30 1,874 1,880 1,828 1,864 19,000
2014/09/29 1,910 1,924 1,741 1,891 65,000
2014/09/26 1,914 1,945 1,900 1,902 22,700
2014/09/25 1,939 1,949 1,900 1,921 45,000
2014/09/24 1,919 1,932 1,894 1,923 24,200
2014/09/22 1,848 1,922 1,831 1,919 40,700
2014/09/19 1,825 1,870 1,823 1,824 31,500
2014/09/18 1,851 1,875 1,825 1,825 40,400
2014/09/17 1,885 1,899 1,803 1,888 47,300
2014/09/16 1,799 1,900 1,786 1,873 72,200
2014/09/12 1,772 1,796 1,772 1,794 17,300
2014/09/11 1,760 1,798 1,750 1,772 45,900
2014/09/10 1,693 1,780 1,654 1,722 41,100
2014/09/09 1,720 1,798 1,670 1,712 72,800
2014/09/08 1,668 1,720 1,668 1,718 24,500
2014/09/05 1,601 1,666 1,582 1,652 46,800
2014/09/04 1,678 1,686 1,600 1,639 36,800
2014/09/03 1,690 1,725 1,665 1,665 46,500
2014/09/02 1,630 1,748 1,627 1,686 98,300
2014/09/01 1,585 1,645 1,585 1,645 82,000
2014/08/29 1,560 1,600 1,560 1,585 23,100
2014/08/28 1,615 1,615 1,561 1,575 44,300
2014/08/27 1,601 1,621 1,561 1,614 66,200
2014/08/26 1,620 1,690 1,620 1,636 209,700
2014/08/25 1,477 1,584 1,475 1,580 59,300
2014/08/22 1,537 1,550 1,477 1,477 26,900
2014/08/21 1,543 1,569 1,533 1,537 24,200
2014/08/20 1,550 1,566 1,530 1,543 46,400
2014/08/19 1,550 1,557 1,500 1,550 22,900
2014/08/18 1,530 1,580 1,518 1,550 80,600
2014/08/15 1,470 1,530 1,450 1,530 77,600
2014/08/14 1,418 1,470 1,406 1,470 31,700
2014/08/13 1,382 1,429 1,382 1,406 24,800
2014/08/12 1,449 1,486 1,391 1,394 81,700
2014/08/11 1,459 1,460 1,370 1,410 77,100
2014/08/08 1,378 1,420 1,322 1,369 22,900
2014/08/07 1,412 1,412 1,356 1,410 12,600
2014/08/06 1,377 1,415 1,331 1,412 17,400
2014/08/05 1,408 1,435 1,350 1,401 30,700
2014/08/04 1,337 1,410 1,296 1,408 31,700
2014/08/01 1,286 1,324 1,281 1,307 15,100
2014/07/31 1,328 1,385 1,314 1,316 18,100
2014/07/30 1,305 1,333 1,275 1,330 16,900
2014/07/29 1,350 1,350 1,315 1,325 13,000
2014/07/28 1,380 1,398 1,350 1,350 17,600
2014/07/25 1,338 1,385 1,331 1,380 14,300
2014/07/24 1,370 1,376 1,322 1,338 21,500
2014/07/23 1,409 1,410 1,366 1,380 17,100
2014/07/22 1,390 1,420 1,386 1,399 19,300
2014/07/18 1,352 1,390 1,320 1,390 12,400
2014/07/17 1,410 1,410 1,370 1,390 16,800
2014/07/16 1,393 1,424 1,390 1,415 36,600
2014/07/15 1,428 1,430 1,392 1,392 30,200
2014/07/14 1,399 1,458 1,392 1,458 82,700
2014/07/11 1,340 1,391 1,330 1,385 51,400
2014/07/10 1,380 1,400 1,325 1,388 56,800
2014/07/09 1,390 1,398 1,360 1,398 29,700
2014/07/08 1,360 1,430 1,350 1,430 116,300
2014/07/07 1,215 1,496 1,215 1,389 92,600
2014/07/04 1,257 1,257 1,215 1,228 26,200
2014/07/03 1,254 1,267 1,229 1,240 13,000
2014/07/02 1,280 1,280 1,266 1,270 12,400
2014/07/01 1,280 1,280 1,257 1,265 25,300
2014/06/30 1,254 1,280 1,250 1,262 11,800
2014/06/27 1,290 1,290 1,222 1,269 17,400
2014/06/26 1,278 1,295 1,220 1,295 40,400
2014/06/25 1,264 1,292 1,229 1,277 21,500
2014/06/24 1,270 1,270 1,251 1,264 24,400
2014/06/23 1,280 1,280 1,225 1,272 37,500
2014/06/20 1,235 1,280 1,225 1,280 32,500
2014/06/19 1,208 1,239 1,208 1,233 26,300
2014/06/18 1,195 1,220 1,173 1,220 28,800
2014/06/17 1,171 1,201 1,170 1,201 10,600
2014/06/16 1,204 1,218 1,150 1,201 28,200
2014/06/13 1,129 1,190 1,110 1,190 50,600
2014/06/12 1,136 1,138 1,100 1,127 15,400
2014/06/11 1,160 1,169 1,135 1,136 19,700
2014/06/10 1,150 1,168 1,140 1,159 23,900
2014/06/09 1,130 1,152 1,130 1,147 30,300
2014/06/06 1,151 1,169 1,083 1,120 95,600
2014/06/05 1,147 1,160 1,132 1,149 10,800
2014/06/04 1,145 1,160 1,125 1,146 20,600
2014/06/03 1,190 1,190 1,161 1,169 10,400
2014/06/02 1,170 1,178 1,135 1,174 22,400
2014/05/30 1,178 1,179 1,120 1,146 21,200
2014/05/29 1,107 1,177 1,107 1,172 28,500
2014/05/28 1,084 1,099 1,070 1,098 31,600
2014/05/27 1,072 1,086 1,060 1,069 18,700
2014/05/26 1,010 1,062 1,010 1,062 32,100
2014/05/23 967 995 947 995 29,400
2014/05/22 965 970 945 958 23,000
2014/05/21 940 950 935 950 13,300
2014/05/20 935 950 935 948 6,900
2014/05/19 962 969 930 937 23,800
2014/05/16 970 974 941 941 15,800
2014/05/15 975 986 957 970 17,700
2014/05/14 970 985 942 984 30,200
2014/05/13 1,036 1,036 950 955 98,900
2014/05/12 952 1,080 946 946 78,000
2014/05/09 949 955 943 950 31,700
2014/05/08 955 970 942 949 26,100
2014/05/07 999 999 965 970 14,100
2014/05/02 984 1,011 976 1,006 11,600
2014/05/01 945 974 935 971 12,600
2014/04/30 960 986 930 932 30,200
2014/04/28 986 992 965 973 20,900
2014/04/25 935 1,022 935 996 51,300
2014/04/24 957 957 936 943 20,200
2014/04/23 950 981 945 950 15,200
2014/04/22 980 985 943 946 36,300
2014/04/21 1,008 1,032 990 995 23,500
2014/04/18 1,000 1,003 990 999 19,500
2014/04/17 983 1,000 983 990 34,400
2014/04/16 978 1,025 963 1,013 16,000
2014/04/15 1,058 1,058 928 948 30,600
2014/04/14 1,005 1,005 960 998 30,500
2014/04/11 1,044 1,044 1,005 1,006 16,500
2014/04/10 1,115 1,137 1,049 1,049 35,900
2014/04/09 1,114 1,150 1,101 1,130 28,000
2014/04/08 1,150 1,184 1,120 1,144 24,100
2014/04/07 1,205 1,208 1,175 1,175 10,700
2014/04/04 1,219 1,219 1,170 1,175 24,900
2014/04/03 1,235 1,265 1,193 1,195 82,900
2014/04/02 1,230 1,330 1,230 1,295 44,000
2014/04/01 1,248 1,254 1,228 1,236 94,900
2014/03/31 1,150 1,259 1,121 1,231 85,500
2014/03/28 1,104 1,150 1,101 1,150 52,300
2014/03/27 1,108 1,127 1,099 1,105 34,200
2014/03/26 1,150 1,153 1,140 1,147 12,400
2014/03/25 1,160 1,160 1,145 1,153 15,400
2014/03/24 1,167 1,172 1,158 1,167 21,100
2014/03/20 1,231 1,231 1,104 1,169 21,400
2014/03/19 1,206 1,249 1,183 1,230 34,900
2014/03/18 1,265 1,295 1,200 1,231 37,200
2014/03/17 1,291 1,316 1,207 1,235 40,800
2014/03/14 1,255 1,300 1,243 1,261 40,900
2014/03/13 1,342 1,342 1,284 1,311 58,500
2014/03/12 1,263 1,342 1,241 1,342 126,400
2014/03/11 1,130 1,265 1,127 1,265 59,500
2014/03/10 1,117 1,131 1,092 1,127 18,500
2014/03/07 1,150 1,160 1,083 1,087 15,100
2014/03/06 1,070 1,137 1,060 1,117 90,000
2014/03/05 1,086 1,129 1,050 1,081 84,200
2014/03/04 1,122 1,142 1,090 1,090 23,900
2014/03/03 1,144 1,170 1,108 1,112 10,400
2014/02/28 1,164 1,209 1,161 1,181 36,700
2014/02/27 1,190 1,209 1,184 1,194 14,900
2014/02/26 1,170 1,190 1,162 1,190 7,500
2014/02/25 1,160 1,184 1,160 1,182 15,000
2014/02/24 1,145 1,186 1,140 1,170 7,200
2014/02/21 1,133 1,160 1,124 1,145 17,600
2014/02/20 1,140 1,165 1,140 1,150 19,200
2014/02/19 1,150 1,175 1,149 1,152 20,000
2014/02/18 1,160 1,170 1,130 1,151 13,900
2014/02/17 1,180 1,180 1,123 1,130 22,400
2014/02/14 1,190 1,208 1,104 1,120 35,500
2014/02/13 1,220 1,227 1,170 1,174 56,000
2014/02/12 1,300 1,310 1,228 1,245 68,600
2014/02/10 1,245 1,360 1,219 1,360 47,300
2014/02/07 1,290 1,299 1,220 1,249 12,200
2014/02/06 1,210 1,260 1,174 1,260 12,400
2014/02/05 1,215 1,257 1,168 1,230 27,200
2014/02/04 1,127 1,249 1,120 1,185 44,200
2014/02/03 1,281 1,307 1,232 1,307 35,400
2014/01/31 1,363 1,367 1,251 1,314 24,700
2014/01/30 1,397 1,397 1,296 1,333 21,800
2014/01/29 1,306 1,379 1,306 1,357 20,700
2014/01/28 1,273 1,329 1,253 1,280 13,200
2014/01/27 1,285 1,286 1,260 1,273 19,100
2014/01/24 1,356 1,377 1,339 1,345 16,700
2014/01/23 1,392 1,393 1,365 1,365 18,200
2014/01/22 1,372 1,384 1,370 1,375 15,800
2014/01/21 1,375 1,376 1,322 1,358 52,300
2014/01/20 1,356 1,411 1,355 1,390 30,200
2014/01/17 1,361 1,381 1,320 1,340 28,600
2014/01/16 1,402 1,413 1,360 1,371 43,500
2014/01/15 1,440 1,530 1,420 1,432 35,600
2014/01/14 1,360 1,450 1,360 1,421 31,600
2014/01/10 1,361 1,550 1,361 1,491 94,400
2014/01/09 1,440 1,500 1,402 1,407 49,800
2014/01/08 1,391 1,435 1,362 1,402 37,100
2014/01/07 1,445 1,460 1,350 1,373 64,900
2014/01/06 1,344 1,483 1,301 1,450 141,700

このページの先頭へ