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
2015/12/30 476 505 476 492 225,700
2015/12/29 475 485 472 484 99,100
2015/12/28 451 485 451 482 247,900
2015/12/25 459 467 439 445 423,800
2015/12/24 480 485 466 467 208,900
2015/12/22 476 489 476 476 193,200
2015/12/21 480 483 475 480 191,400
2015/12/18 480 491 476 477 247,700
2015/12/17 490 497 480 482 186,100
2015/12/16 477 483 477 482 165,000
2015/12/15 475 489 475 477 163,600
2015/12/14 480 483 471 480 511,800
2015/12/11 501 501 495 500 313,100
2015/12/10 510 510 500 501 249,700
2015/12/09 508 513 506 512 234,800
2015/12/08 527 527 505 511 304,600
2015/12/07 545 546 525 527 156,000
2015/12/04 536 543 532 541 143,000
2015/12/03 547 554 542 543 232,300
2015/12/02 557 561 551 554 250,000
2015/12/01 550 558 548 555 248,800
2015/11/30 540 550 536 548 359,900
2015/11/27 523 537 523 533 292,700
2015/11/26 504 526 504 522 295,800
2015/11/25 503 504 500 502 219,200
2015/11/24 506 511 502 504 218,100
2015/11/20 507 510 502 504 235,700
2015/11/19 509 515 508 512 195,000
2015/11/18 522 524 507 508 216,800
2015/11/17 519 528 518 520 191,100
2015/11/16 540 542 527 530 242,400
2015/11/13 552 563 551 557 94,900
2015/11/12 563 568 558 558 112,300
2015/11/11 585 585 555 562 155,800
2015/11/10 574 581 570 575 64,900
2015/11/09 589 593 560 573 158,600
2015/11/06 551 589 551 584 105,600
2015/11/05 570 571 546 551 157,800
2015/11/04 588 596 565 567 147,000
2015/11/02 604 604 574 578 128,100
2015/10/30 626 626 605 606 82,100
2015/10/29 620 626 606 626 133,100
2015/10/28 622 626 610 610 98,700
2015/10/27 639 641 621 622 132,000
2015/10/26 634 634 624 627 66,800
2015/10/23 632 636 626 628 61,400
2015/10/22 626 634 624 626 37,100
2015/10/21 620 632 615 626 98,100
2015/10/20 628 630 620 628 20,300
2015/10/19 640 641 625 628 92,700
2015/10/16 653 662 637 643 46,600
2015/10/15 634 658 630 653 60,100
2015/10/14 677 679 641 644 77,400
2015/10/13 666 683 666 680 75,100
2015/10/09 617 662 617 661 117,700
2015/10/08 613 635 613 617 67,800
2015/10/07 624 630 617 623 50,500
2015/10/06 636 644 621 624 74,400
2015/10/05 638 640 631 634 27,000
2015/10/02 634 635 621 634 26,500
2015/10/01 632 633 619 624 70,500
2015/09/30 620 634 612 626 144,300
2015/09/29 616 621 596 601 87,500
2015/09/28 595 641 595 633 99,000
2015/09/25 600 611 583 594 106,800
2015/09/24 637 640 601 601 106,400
2015/09/18 649 660 631 655 191,500
2015/09/17 613 637 613 635 85,000
2015/09/16 616 634 610 610 53,300
2015/09/15 640 644 612 612 81,900
2015/09/14 660 666 629 630 46,500
2015/09/11 651 668 636 660 128,300
2015/09/10 665 682 655 671 52,300
2015/09/09 631 673 631 673 86,100
2015/09/08 637 641 620 621 35,900
2015/09/07 618 645 612 637 80,300
2015/09/04 664 664 620 628 115,200
2015/09/03 680 687 663 667 45,700
2015/09/02 663 685 650 666 104,000
2015/09/01 706 706 674 675 62,100
2015/08/31 707 712 694 707 48,500
2015/08/28 690 709 684 708 73,100
2015/08/27 688 698 676 678 84,500
2015/08/26 644 691 644 689 131,100
2015/08/25 568 651 551 640 342,200
2015/08/24 669 678 601 618 309,100
2015/08/21 731 750 702 704 214,200
2015/08/20 756 766 753 756 58,100
2015/08/19 759 770 755 756 66,600
2015/08/18 755 774 754 763 96,500
2015/08/17 771 780 760 769 77,900
2015/08/14 771 771 759 763 104,600
2015/08/13 774 792 772 775 190,400
2015/08/12 788 790 765 775 114,800
2015/08/11 799 802 781 788 89,400
2015/08/10 802 816 777 790 299,700
2015/08/07 845 880 802 877 172,300
2015/08/06 852 859 840 848 66,900
2015/08/05 800 865 799 851 152,400
2015/08/04 816 818 801 806 65,800
2015/08/03 807 817 798 806 56,800
2015/07/31 792 809 792 804 74,200
2015/07/30 805 814 794 796 88,400
2015/07/29 821 832 808 811 50,700
2015/07/28 805 829 802 820 86,600
2015/07/27 840 841 809 818 121,600
2015/07/24 855 863 847 849 85,300
2015/07/23 846 860 845 850 56,300
2015/07/22 854 859 846 846 72,000
2015/07/21 856 865 855 858 101,300
2015/07/17 855 864 851 862 44,800
2015/07/16 845 860 841 858 91,000
2015/07/15 872 872 849 851 136,100
2015/07/14 884 885 865 874 160,400
2015/07/13 876 876 845 854 94,200
2015/07/10 855 855 825 831 117,600
2015/07/09 827 842 760 840 317,400
2015/07/08 904 904 879 887 290,100
2015/07/07 898 912 898 908 110,000
2015/07/06 912 915 890 896 176,600
2015/07/03 932 934 914 925 149,700
2015/07/02 945 947 931 934 112,100
2015/07/01 945 947 932 939 96,500
2015/06/30 939 951 932 940 117,600
2015/06/29 970 970 936 939 248,900
2015/06/26 976 994 976 984 86,000
2015/06/25 996 996 978 982 179,600
2015/06/24 999 999 990 994 121,900
2015/06/23 1,000 1,001 990 999 92,500
2015/06/22 1,019 1,038 998 1,000 92,800
2015/06/19 980 1,023 980 1,009 150,200
2015/06/18 1,015 1,026 988 990 111,100
2015/06/17 1,051 1,051 1,008 1,010 165,700
2015/06/16 1,070 1,070 1,046 1,051 141,100
2015/06/15 1,050 1,073 1,038 1,068 153,900
2015/06/12 1,049 1,060 1,038 1,054 280,000
2015/06/11 1,005 1,037 1,005 1,036 216,100
2015/06/10 1,002 1,018 982 995 121,800
2015/06/09 995 1,018 995 1,002 162,300
2015/06/08 977 1,011 977 1,000 182,600
2015/06/05 972 986 971 974 74,600
2015/06/04 982 982 972 975 76,900
2015/06/03 979 983 972 979 64,500
2015/06/02 973 988 972 984 105,300
2015/06/01 984 989 971 974 181,600
2015/05/29 980 989 975 985 113,300
2015/05/28 980 997 979 983 73,800
2015/05/27 983 990 976 980 85,200
2015/05/26 973 985 970 982 76,500
2015/05/25 1,000 1,002 968 978 317,700
2015/05/22 984 1,013 982 990 221,300
2015/05/21 1,000 1,078 981 1,003 1,117,800
2015/05/20 950 955 937 943 147,100
2015/05/19 930 947 921 945 167,300
2015/05/18 930 930 912 924 201,000
2015/05/15 944 949 916 919 277,300
2015/05/14 945 951 931 939 243,800
2015/05/13 958 972 932 938 908,800
2015/05/12 1,069 1,080 1,047 1,078 184,700
2015/05/11 1,072 1,074 1,056 1,060 128,400
2015/05/08 1,058 1,076 1,052 1,063 118,200
2015/05/07 1,075 1,083 1,051 1,053 111,400
2015/05/01 1,097 1,097 1,053 1,075 193,400
2015/04/30 1,105 1,135 1,098 1,108 280,500
2015/04/28 1,130 1,132 1,093 1,101 714,200
2015/04/27 1,127 1,159 1,126 1,135 173,700
2015/04/24 1,151 1,152 1,132 1,132 185,000
2015/04/23 1,172 1,172 1,152 1,156 132,600
2015/04/22 1,165 1,179 1,161 1,172 110,300
2015/04/21 1,189 1,189 1,156 1,169 202,800
2015/04/20 1,201 1,201 1,184 1,184 61,900
2015/04/17 1,212 1,212 1,188 1,203 149,400
2015/04/16 1,211 1,220 1,197 1,220 118,300
2015/04/15 1,185 1,217 1,177 1,217 243,600
2015/04/14 1,184 1,227 1,181 1,222 325,300
2015/04/13 1,170 1,182 1,169 1,170 124,900
2015/04/10 1,190 1,191 1,167 1,179 189,500
2015/04/09 1,215 1,215 1,181 1,195 186,400
2015/04/08 1,206 1,230 1,192 1,208 289,100
2015/04/07 1,193 1,202 1,186 1,197 58,500
2015/04/06 1,202 1,202 1,180 1,195 63,200
2015/04/03 1,226 1,228 1,190 1,223 70,400
2015/04/02 1,209 1,226 1,192 1,226 125,700
2015/04/01 1,188 1,195 1,130 1,192 137,700
2015/03/31 1,230 1,230 1,175 1,188 208,900
2015/03/30 1,235 1,243 1,208 1,212 99,800
2015/03/27 1,225 1,260 1,203 1,239 124,700
2015/03/27 1 -> 2.00 分割
2015/03/26 2,450 2,451 2,415 2,449 50,000
2015/03/25 2,406 2,460 2,406 2,458 64,600
2015/03/24 2,455 2,460 2,411 2,426 58,700
2015/03/23 2,479 2,485 2,457 2,462 69,300
2015/03/20 2,470 2,494 2,457 2,478 47,500
2015/03/19 2,500 2,510 2,462 2,470 122,400
2015/03/18 2,536 2,537 2,492 2,518 104,600
2015/03/17 2,550 2,554 2,491 2,538 141,400
2015/03/16 2,568 2,570 2,512 2,548 152,500
2015/03/13 2,550 2,575 2,470 2,565 697,500
2015/03/12 2,543 2,587 2,511 2,512 137,800
2015/03/11 2,541 2,568 2,511 2,515 124,300
2015/03/10 2,590 2,624 2,550 2,568 142,300
2015/03/09 2,487 2,634 2,486 2,590 142,900
2015/03/06 2,560 2,600 2,466 2,521 187,300
2015/03/05 2,415 2,568 2,384 2,539 341,200
2015/03/04 2,368 2,372 2,352 2,352 133,600
2015/03/03 2,421 2,426 2,367 2,380 294,000
2015/03/02 2,460 2,486 2,411 2,425 245,500
2015/02/27 2,510 2,540 2,447 2,491 145,100
2015/02/26 2,696 2,700 2,511 2,523 261,300
2015/02/25 2,550 2,653 2,520 2,646 262,800
2015/02/24 2,315 2,499 2,315 2,472 269,700
2015/02/23 2,200 2,369 2,177 2,315 306,400
2015/02/20 2,110 2,149 2,100 2,101 45,500
2015/02/19 2,168 2,168 2,085 2,100 56,500
2015/02/18 2,251 2,260 2,150 2,169 58,300
2015/02/17 2,141 2,246 2,141 2,240 31,300
2015/02/16 2,178 2,180 2,066 2,170 74,400
2015/02/13 2,251 2,268 2,175 2,180 60,900
2015/02/12 2,170 2,293 2,170 2,282 87,000
2015/02/10 2,315 2,380 2,144 2,193 207,800
2015/02/09 2,394 2,425 2,370 2,415 93,000
2015/02/06 2,310 2,330 2,281 2,319 30,100
2015/02/05 2,315 2,335 2,284 2,301 14,700
2015/02/04 2,288 2,343 2,285 2,331 21,300
2015/02/03 2,329 2,329 2,265 2,285 21,100
2015/02/02 2,303 2,330 2,275 2,291 29,100
2015/01/30 2,375 2,379 2,304 2,330 31,200
2015/01/29 2,394 2,412 2,327 2,335 33,000
2015/01/28 2,380 2,460 2,357 2,441 19,800
2015/01/27 2,418 2,442 2,400 2,402 32,600
2015/01/26 2,460 2,463 2,401 2,418 24,300
2015/01/23 2,539 2,562 2,501 2,501 32,300
2015/01/22 2,550 2,593 2,533 2,536 25,500
2015/01/21 2,438 2,670 2,419 2,532 32,600
2015/01/20 2,370 2,427 2,361 2,427 12,200
2015/01/19 2,375 2,430 2,360 2,388 19,000
2015/01/16 2,195 2,438 2,191 2,424 58,100
2015/01/15 2,200 2,286 2,197 2,272 58,700
2015/01/14 2,292 2,330 2,198 2,200 100,400
2015/01/13 2,449 2,480 2,361 2,361 56,200
2015/01/09 2,615 2,620 2,500 2,500 27,400
2015/01/08 2,650 2,650 2,570 2,600 20,600
2015/01/07 2,500 2,608 2,500 2,568 19,300
2015/01/06 2,515 2,559 2,495 2,499 46,700
2015/01/05 2,645 2,645 2,590 2,613 26,400

このページの先頭へ