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
2018/12/28 807 826 798 824 86,300
2018/12/27 782 815 774 808 152,900
2018/12/26 759 776 742 754 114,400
2018/12/25 727 743 713 741 154,000
2018/12/21 813 817 771 787 134,800
2018/12/20 860 863 810 816 150,700
2018/12/19 894 904 872 880 114,600
2018/12/18 898 901 872 895 132,800
2018/12/17 920 942 904 928 145,300
2018/12/14 936 936 887 926 248,800
2018/12/13 857 878 840 876 66,000
2018/12/12 835 857 832 847 88,100
2018/12/11 860 860 821 826 80,900
2018/12/10 868 868 844 858 92,800
2018/12/07 919 923 875 878 132,900
2018/12/06 891 891 862 874 95,100
2018/12/05 897 910 884 900 95,200
2018/12/04 956 956 920 921 85,400
2018/12/03 939 955 917 952 136,100
2018/11/30 924 942 900 929 183,400
2018/11/29 884 922 872 920 196,600
2018/11/28 844 876 841 876 105,800
2018/11/27 832 841 825 836 43,300
2018/11/26 828 836 815 831 58,800
2018/11/22 829 837 811 833 71,800
2018/11/21 823 837 810 829 72,400
2018/11/20 843 860 831 835 122,000
2018/11/19 844 867 831 867 95,700
2018/11/16 890 890 835 838 117,300
2018/11/15 864 865 836 845 101,200
2018/11/14 874 874 843 845 136,800
2018/11/13 910 911 862 886 124,100
2018/11/12 938 950 907 917 212,800
2018/11/09 1,021 1,023 1,002 1,013 78,300
2018/11/08 1,002 1,027 1,002 1,016 72,000
2018/11/07 1,026 1,027 988 992 164,200
2018/11/06 1,018 1,029 1,013 1,020 60,900
2018/11/05 1,045 1,068 1,012 1,013 164,200
2018/11/02 1,007 1,057 1,006 1,053 184,600
2018/11/01 1,102 1,105 981 1,003 303,300
2018/10/31 1,097 1,169 1,093 1,159 159,400
2018/10/30 996 1,074 987 1,067 219,200
2018/10/29 1,000 1,030 992 996 105,300
2018/10/26 1,013 1,034 984 998 222,200
2018/10/25 1,015 1,024 990 998 159,500
2018/10/24 1,079 1,099 1,063 1,066 102,200
2018/10/23 1,118 1,118 1,067 1,067 101,000
2018/10/22 1,111 1,139 1,097 1,128 64,200
2018/10/19 1,133 1,133 1,109 1,119 71,500
2018/10/18 1,164 1,167 1,154 1,159 53,900
2018/10/17 1,143 1,175 1,143 1,164 77,300
2018/10/16 1,154 1,175 1,137 1,143 116,600
2018/10/15 1,179 1,211 1,161 1,164 151,600
2018/10/12 1,100 1,173 1,100 1,168 124,200
2018/10/11 1,131 1,161 1,106 1,123 164,900
2018/10/10 1,200 1,221 1,187 1,198 68,300
2018/10/09 1,220 1,239 1,201 1,203 136,500
2018/10/05 1,212 1,234 1,203 1,223 197,800
2018/10/04 1,202 1,220 1,187 1,214 134,100
2018/10/03 1,202 1,220 1,189 1,192 185,100
2018/10/02 1,187 1,219 1,184 1,195 262,800
2018/10/01 1,134 1,182 1,132 1,169 168,400
2018/09/28 1,150 1,153 1,119 1,124 68,100
2018/09/27 1,125 1,153 1,125 1,131 62,700
2018/09/26 1,161 1,161 1,121 1,135 90,500
2018/09/25 1,132 1,167 1,128 1,156 141,300
2018/09/21 1,125 1,145 1,115 1,123 80,900
2018/09/20 1,115 1,130 1,091 1,123 82,900
2018/09/19 1,116 1,136 1,102 1,113 113,500
2018/09/18 1,122 1,159 1,110 1,128 189,400
2018/09/14 1,050 1,127 1,049 1,122 336,700
2018/09/13 990 1,041 990 1,036 106,100
2018/09/12 1,025 1,032 981 987 69,400
2018/09/11 1,019 1,032 1,010 1,026 39,000
2018/09/10 1,011 1,040 1,011 1,023 47,400
2018/09/07 1,010 1,022 995 1,014 64,200
2018/09/06 1,046 1,046 1,016 1,031 63,900
2018/09/05 1,043 1,067 1,036 1,050 74,100
2018/09/04 1,059 1,071 1,036 1,040 77,900
2018/09/03 1,078 1,088 1,049 1,059 105,200
2018/08/31 1,053 1,090 1,053 1,076 121,900
2018/08/30 1,070 1,090 1,057 1,071 152,100
2018/08/29 1,056 1,081 1,056 1,068 97,400
2018/08/28 1,040 1,074 1,038 1,057 127,200
2018/08/27 1,000 1,050 1,000 1,046 211,200
2018/08/24 969 1,000 967 994 123,600
2018/08/23 970 985 962 968 48,200
2018/08/22 928 969 925 967 54,000
2018/08/21 954 955 922 929 82,000
2018/08/20 974 988 956 958 62,400
2018/08/17 968 980 960 979 63,600
2018/08/16 952 964 937 964 79,400
2018/08/15 975 989 954 964 75,000
2018/08/14 998 998 973 979 128,900
2018/08/13 950 1,006 948 980 259,900
2018/08/10 945 947 912 922 90,600
2018/08/09 924 946 919 943 41,200
2018/08/08 937 945 930 934 74,400
2018/08/07 906 938 903 936 49,600
2018/08/06 904 918 895 907 37,200
2018/08/03 918 918 901 907 36,500
2018/08/02 920 939 910 918 58,200
2018/08/01 923 928 902 924 42,900
2018/07/31 923 923 898 916 47,300
2018/07/30 946 946 921 921 54,500
2018/07/27 939 958 937 954 147,200
2018/07/26 912 938 901 937 87,200
2018/07/25 912 922 900 903 56,900
2018/07/24 885 919 882 914 125,700
2018/07/23 850 894 850 884 158,900
2018/07/20 859 864 847 853 35,400
2018/07/19 861 867 855 864 25,400
2018/07/18 865 874 851 854 49,600
2018/07/17 862 868 849 856 37,500
2018/07/13 847 865 843 856 87,900
2018/07/12 855 860 831 841 62,200
2018/07/11 854 854 817 837 68,000
2018/07/10 843 867 831 856 108,500
2018/07/09 811 833 793 828 88,100
2018/07/06 791 811 776 809 114,000
2018/07/05 815 835 770 776 180,600
2018/07/04 865 869 815 817 147,200
2018/07/03 876 895 865 872 83,500
2018/07/02 901 921 871 871 111,300
2018/06/29 877 898 865 897 79,200
2018/06/28 871 878 854 870 70,900
2018/06/27 889 889 864 871 73,700
2018/06/26 875 887 851 885 87,300
2018/06/25 910 915 880 881 62,800
2018/06/22 891 909 879 907 111,200
2018/06/21 886 917 879 905 131,900
2018/06/20 856 887 848 887 125,700
2018/06/19 878 889 852 864 90,700
2018/06/18 910 910 876 883 95,100
2018/06/15 924 927 910 913 93,800
2018/06/14 892 944 892 924 167,100
2018/06/13 905 907 875 899 114,000
2018/06/12 900 912 891 909 84,000
2018/06/11 909 909 896 900 45,500
2018/06/08 899 918 899 911 103,000
2018/06/07 895 914 893 908 80,600
2018/06/06 928 928 890 900 220,100
2018/06/05 958 970 928 936 126,300
2018/06/04 947 970 942 958 212,500
2018/06/01 915 938 909 932 154,300
2018/05/31 918 927 904 919 116,500
2018/05/30 896 911 891 906 107,200
2018/05/29 915 915 896 910 140,200
2018/05/28 904 924 898 915 102,700
2018/05/25 880 909 880 901 177,900
2018/05/24 907 907 869 873 139,100
2018/05/23 928 934 909 909 67,500
2018/05/22 945 954 919 925 147,200
2018/05/21 914 949 913 942 224,700
2018/05/18 918 934 909 913 77,700
2018/05/17 908 920 907 915 83,600
2018/05/16 932 941 902 906 159,000
2018/05/15 866 949 866 931 323,300
2018/05/14 866 892 846 881 296,100
2018/05/11 889 905 880 893 153,200
2018/05/10 904 912 898 900 87,500
2018/05/09 900 914 898 902 113,200
2018/05/08 895 906 890 901 164,700
2018/05/07 882 904 877 890 179,500
2018/05/02 873 881 867 875 91,700
2018/05/01 862 871 856 868 98,900
2018/04/27 870 870 851 862 100,100
2018/04/26 870 876 854 863 125,700
2018/04/25 845 871 833 870 197,100
2018/04/24 844 853 837 852 90,800
2018/04/23 824 841 821 837 154,800
2018/04/20 828 828 811 822 101,700
2018/04/19 835 847 820 828 193,100
2018/04/18 801 830 800 828 101,400
2018/04/17 799 807 780 801 133,400
2018/04/16 849 852 797 800 203,200
2018/04/13 860 885 846 849 380,600
2018/04/12 804 822 788 816 136,200
2018/04/11 790 807 786 802 111,900
2018/04/10 763 794 754 787 179,100
2018/04/09 751 764 745 762 81,100
2018/04/06 771 771 751 754 105,100
2018/04/05 765 772 755 768 85,500
2018/04/04 774 776 756 765 137,300
2018/04/03 775 776 756 766 125,600
2018/04/02 807 810 774 782 160,100
2018/03/30 777 793 767 790 131,900
2018/03/29 776 776 753 763 94,600
2018/03/28 766 780 761 771 92,100
2018/03/27 783 787 771 786 118,800
2018/03/26 761 765 730 762 132,300
2018/03/23 797 803 769 771 201,200
2018/03/22 840 843 808 827 185,900
2018/03/20 812 848 811 842 224,500
2018/03/19 826 851 814 822 249,800
2018/03/16 820 829 810 826 196,200
2018/03/15 850 859 813 829 333,700
2018/03/14 874 881 852 857 196,400
2018/03/13 883 890 873 885 99,700
2018/03/12 874 892 869 878 97,700
2018/03/09 868 888 857 862 106,000
2018/03/08 871 883 848 853 166,800
2018/03/07 877 898 864 874 273,700
2018/03/06 845 876 844 862 199,200
2018/03/05 881 884 828 835 177,800
2018/03/02 885 888 871 884 179,100
2018/03/01 928 928 893 906 155,200
2018/02/28 935 940 924 928 113,400
2018/02/27 941 941 923 931 104,000
2018/02/26 926 933 908 929 131,100
2018/02/23 904 921 896 919 129,900
2018/02/22 918 923 889 894 179,700
2018/02/21 918 938 908 918 201,000
2018/02/20 929 929 904 916 180,500
2018/02/19 918 940 904 934 178,500
2018/02/16 930 930 899 903 202,300
2018/02/15 901 927 885 907 303,100
2018/02/14 930 937 864 875 304,100
2018/02/13 934 948 909 919 290,900
2018/02/09 904 943 890 925 458,800
2018/02/08 1,025 1,055 1,007 1,024 184,400
2018/02/07 1,127 1,128 1,010 1,010 177,900
2018/02/06 956 1,041 950 1,016 293,700
2018/02/05 1,123 1,149 1,110 1,121 246,900
2018/02/02 1,197 1,204 1,174 1,179 160,300
2018/02/01 1,192 1,220 1,181 1,204 138,800
2018/01/31 1,197 1,211 1,174 1,175 176,900
2018/01/30 1,251 1,252 1,190 1,205 208,400
2018/01/29 1,245 1,264 1,233 1,249 143,800
2018/01/26 1,230 1,288 1,229 1,238 384,100
2018/01/25 1,200 1,219 1,186 1,209 252,200
2018/01/24 1,169 1,212 1,165 1,200 325,300
2018/01/23 1,190 1,190 1,159 1,162 107,800
2018/01/22 1,147 1,183 1,146 1,179 188,400
2018/01/19 1,108 1,157 1,108 1,151 160,100
2018/01/18 1,145 1,150 1,118 1,118 115,300
2018/01/17 1,155 1,157 1,134 1,142 106,600
2018/01/16 1,180 1,180 1,145 1,151 116,300
2018/01/15 1,157 1,187 1,157 1,168 269,500
2018/01/12 1,131 1,151 1,131 1,142 125,100
2018/01/11 1,137 1,149 1,126 1,131 121,700
2018/01/10 1,129 1,159 1,105 1,135 258,800
2018/01/09 1,121 1,139 1,096 1,122 361,300
2018/01/05 1,090 1,130 1,085 1,102 510,400
2018/01/04 1,046 1,091 1,046 1,075 261,300

このページの先頭へ