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 |
---|---|---|---|---|---|
2019/12/30 | 525 | 525 | 505 | 517 | 78,200 |
2019/12/27 | 515 | 520 | 510 | 519 | 97,200 |
2019/12/26 | 500 | 509 | 500 | 509 | 62,100 |
2019/12/25 | 506 | 508 | 501 | 503 | 58,100 |
2019/12/24 | 509 | 511 | 507 | 508 | 61,000 |
2019/12/23 | 520 | 520 | 506 | 507 | 86,100 |
2019/12/20 | 522 | 525 | 520 | 520 | 43,500 |
2019/12/19 | 520 | 527 | 519 | 525 | 41,700 |
2019/12/18 | 525 | 526 | 517 | 520 | 50,900 |
2019/12/17 | 530 | 530 | 521 | 526 | 41,500 |
2019/12/16 | 528 | 534 | 524 | 530 | 38,000 |
2019/12/13 | 530 | 533 | 523 | 523 | 81,700 |
2019/12/12 | 526 | 526 | 519 | 523 | 53,100 |
2019/12/11 | 525 | 525 | 517 | 519 | 51,300 |
2019/12/10 | 526 | 526 | 520 | 523 | 37,300 |
2019/12/09 | 530 | 532 | 523 | 523 | 36,400 |
2019/12/06 | 516 | 523 | 515 | 523 | 50,200 |
2019/12/05 | 520 | 523 | 515 | 515 | 48,500 |
2019/12/04 | 519 | 525 | 516 | 519 | 48,800 |
2019/12/03 | 521 | 526 | 516 | 523 | 53,300 |
2019/12/02 | 520 | 528 | 518 | 528 | 50,200 |
2019/11/29 | 522 | 522 | 517 | 519 | 25,700 |
2019/11/28 | 530 | 532 | 518 | 519 | 92,500 |
2019/11/27 | 538 | 539 | 528 | 531 | 44,700 |
2019/11/26 | 539 | 548 | 536 | 538 | 66,400 |
2019/11/25 | 532 | 536 | 529 | 536 | 24,500 |
2019/11/22 | 533 | 539 | 527 | 530 | 71,900 |
2019/11/21 | 521 | 531 | 516 | 529 | 43,800 |
2019/11/20 | 538 | 539 | 520 | 529 | 45,100 |
2019/11/19 | 539 | 541 | 534 | 538 | 30,800 |
2019/11/18 | 536 | 542 | 534 | 542 | 21,500 |
2019/11/15 | 535 | 538 | 525 | 532 | 72,400 |
2019/11/14 | 538 | 538 | 531 | 535 | 43,800 |
2019/11/13 | 555 | 556 | 532 | 538 | 105,000 |
2019/11/12 | 565 | 569 | 556 | 559 | 60,100 |
2019/11/11 | 580 | 583 | 549 | 551 | 112,500 |
2019/11/08 | 583 | 589 | 577 | 585 | 70,000 |
2019/11/07 | 573 | 580 | 566 | 574 | 52,300 |
2019/11/06 | 559 | 572 | 553 | 572 | 66,600 |
2019/11/05 | 553 | 559 | 546 | 555 | 50,600 |
2019/11/01 | 547 | 547 | 538 | 545 | 24,800 |
2019/10/31 | 553 | 553 | 539 | 546 | 32,100 |
2019/10/30 | 539 | 546 | 529 | 546 | 59,400 |
2019/10/29 | 551 | 552 | 532 | 540 | 69,900 |
2019/10/28 | 552 | 553 | 543 | 552 | 17,100 |
2019/10/25 | 553 | 553 | 546 | 548 | 29,500 |
2019/10/24 | 548 | 553 | 545 | 553 | 42,500 |
2019/10/23 | 545 | 545 | 534 | 542 | 25,400 |
2019/10/21 | 524 | 542 | 522 | 542 | 64,800 |
2019/10/18 | 521 | 530 | 521 | 524 | 27,200 |
2019/10/17 | 527 | 532 | 523 | 523 | 36,600 |
2019/10/16 | 533 | 539 | 524 | 533 | 83,500 |
2019/10/15 | 520 | 536 | 517 | 525 | 77,000 |
2019/10/11 | 518 | 518 | 507 | 515 | 46,000 |
2019/10/10 | 522 | 522 | 511 | 519 | 18,900 |
2019/10/09 | 522 | 524 | 508 | 519 | 65,500 |
2019/10/08 | 514 | 529 | 514 | 523 | 88,700 |
2019/10/07 | 515 | 520 | 504 | 512 | 49,800 |
2019/10/04 | 510 | 513 | 506 | 512 | 52,400 |
2019/10/03 | 525 | 525 | 500 | 506 | 162,700 |
2019/10/02 | 539 | 544 | 530 | 531 | 51,100 |
2019/10/01 | 538 | 546 | 534 | 544 | 44,100 |
2019/09/30 | 544 | 544 | 526 | 530 | 47,200 |
2019/09/27 | 551 | 555 | 533 | 534 | 55,200 |
2019/09/26 | 539 | 558 | 538 | 553 | 114,400 |
2019/09/25 | 528 | 535 | 525 | 532 | 46,000 |
2019/09/24 | 532 | 538 | 527 | 532 | 51,600 |
2019/09/20 | 538 | 538 | 527 | 531 | 29,400 |
2019/09/19 | 527 | 537 | 527 | 534 | 48,600 |
2019/09/18 | 548 | 552 | 521 | 525 | 87,400 |
2019/09/17 | 545 | 556 | 539 | 547 | 57,100 |
2019/09/13 | 541 | 548 | 536 | 548 | 91,100 |
2019/09/12 | 531 | 544 | 526 | 537 | 67,300 |
2019/09/11 | 516 | 525 | 512 | 524 | 112,300 |
2019/09/10 | 505 | 513 | 505 | 513 | 54,500 |
2019/09/09 | 507 | 508 | 500 | 508 | 28,900 |
2019/09/06 | 509 | 512 | 501 | 509 | 39,300 |
2019/09/05 | 488 | 504 | 487 | 501 | 101,900 |
2019/09/04 | 485 | 487 | 479 | 480 | 35,100 |
2019/09/03 | 492 | 493 | 486 | 492 | 57,900 |
2019/09/02 | 496 | 496 | 487 | 490 | 43,800 |
2019/08/30 | 490 | 498 | 489 | 496 | 89,400 |
2019/08/29 | 488 | 488 | 474 | 482 | 50,200 |
2019/08/28 | 489 | 492 | 478 | 482 | 72,900 |
2019/08/27 | 480 | 497 | 478 | 490 | 115,000 |
2019/08/26 | 487 | 487 | 470 | 477 | 145,800 |
2019/08/23 | 509 | 513 | 500 | 504 | 49,100 |
2019/08/22 | 524 | 524 | 509 | 510 | 38,300 |
2019/08/21 | 523 | 525 | 514 | 517 | 55,600 |
2019/08/20 | 524 | 539 | 521 | 533 | 62,600 |
2019/08/19 | 520 | 524 | 515 | 520 | 40,600 |
2019/08/16 | 509 | 517 | 506 | 513 | 38,000 |
2019/08/15 | 500 | 510 | 492 | 509 | 114,800 |
2019/08/14 | 523 | 526 | 511 | 519 | 84,900 |
2019/08/13 | 526 | 530 | 509 | 513 | 132,000 |
2019/08/09 | 543 | 550 | 534 | 536 | 50,300 |
2019/08/08 | 527 | 545 | 525 | 541 | 98,900 |
2019/08/07 | 535 | 536 | 523 | 526 | 75,900 |
2019/08/06 | 525 | 540 | 506 | 538 | 130,000 |
2019/08/05 | 563 | 563 | 536 | 544 | 145,300 |
2019/08/02 | 584 | 585 | 569 | 573 | 150,900 |
2019/08/01 | 590 | 594 | 581 | 594 | 83,900 |
2019/07/31 | 600 | 600 | 591 | 595 | 59,300 |
2019/07/30 | 602 | 606 | 600 | 602 | 51,900 |
2019/07/29 | 607 | 611 | 601 | 605 | 37,500 |
2019/07/26 | 611 | 615 | 600 | 610 | 78,900 |
2019/07/25 | 629 | 634 | 623 | 625 | 47,800 |
2019/07/24 | 630 | 634 | 622 | 631 | 45,500 |
2019/07/23 | 609 | 628 | 609 | 626 | 41,700 |
2019/07/22 | 606 | 612 | 602 | 610 | 22,700 |
2019/07/19 | 588 | 610 | 588 | 606 | 58,700 |
2019/07/18 | 604 | 614 | 589 | 589 | 72,600 |
2019/07/17 | 607 | 622 | 598 | 612 | 73,000 |
2019/07/16 | 623 | 623 | 607 | 611 | 112,200 |
2019/07/12 | 635 | 636 | 620 | 627 | 72,200 |
2019/07/11 | 630 | 630 | 618 | 620 | 44,800 |
2019/07/10 | 628 | 631 | 620 | 624 | 64,700 |
2019/07/09 | 629 | 632 | 620 | 624 | 50,600 |
2019/07/08 | 636 | 639 | 625 | 627 | 45,400 |
2019/07/05 | 640 | 640 | 631 | 636 | 33,500 |
2019/07/04 | 645 | 650 | 641 | 644 | 38,000 |
2019/07/03 | 653 | 654 | 636 | 643 | 47,500 |
2019/07/02 | 648 | 656 | 641 | 655 | 66,600 |
2019/07/01 | 642 | 647 | 632 | 647 | 115,900 |
2019/06/28 | 627 | 637 | 613 | 621 | 116,800 |
2019/06/27 | 593 | 620 | 593 | 618 | 143,300 |
2019/06/26 | 609 | 614 | 590 | 595 | 300,800 |
2019/06/25 | 645 | 645 | 616 | 619 | 180,500 |
2019/06/24 | 677 | 677 | 648 | 648 | 157,500 |
2019/06/21 | 684 | 688 | 664 | 679 | 247,500 |
2019/06/20 | 654 | 692 | 653 | 677 | 350,300 |
2019/06/19 | 617 | 653 | 617 | 647 | 308,000 |
2019/06/18 | 621 | 626 | 607 | 614 | 232,600 |
2019/06/17 | 633 | 644 | 619 | 630 | 287,800 |
2019/06/14 | 609 | 609 | 588 | 594 | 91,400 |
2019/06/13 | 597 | 598 | 578 | 583 | 165,200 |
2019/06/12 | 618 | 620 | 598 | 599 | 136,800 |
2019/06/11 | 600 | 627 | 589 | 623 | 248,000 |
2019/06/10 | 588 | 602 | 586 | 599 | 52,600 |
2019/06/07 | 577 | 593 | 567 | 588 | 181,100 |
2019/06/06 | 599 | 601 | 575 | 579 | 229,700 |
2019/06/05 | 580 | 618 | 580 | 608 | 249,200 |
2019/06/04 | 562 | 568 | 555 | 567 | 112,900 |
2019/06/03 | 570 | 570 | 552 | 559 | 121,200 |
2019/05/31 | 594 | 596 | 579 | 580 | 110,200 |
2019/05/30 | 580 | 598 | 576 | 594 | 154,400 |
2019/05/29 | 581 | 591 | 565 | 581 | 112,100 |
2019/05/28 | 585 | 600 | 577 | 591 | 152,500 |
2019/05/27 | 578 | 586 | 577 | 585 | 59,800 |
2019/05/24 | 560 | 581 | 558 | 578 | 97,900 |
2019/05/23 | 578 | 578 | 565 | 565 | 75,800 |
2019/05/22 | 571 | 582 | 570 | 578 | 109,100 |
2019/05/21 | 578 | 578 | 562 | 568 | 99,200 |
2019/05/20 | 589 | 589 | 569 | 578 | 105,300 |
2019/05/17 | 571 | 589 | 571 | 585 | 125,100 |
2019/05/16 | 561 | 566 | 556 | 563 | 98,800 |
2019/05/15 | 545 | 570 | 539 | 567 | 106,700 |
2019/05/14 | 530 | 556 | 520 | 541 | 210,700 |
2019/05/13 | 565 | 566 | 531 | 539 | 361,500 |
2019/05/10 | 577 | 596 | 574 | 581 | 124,600 |
2019/05/09 | 590 | 591 | 575 | 577 | 134,300 |
2019/05/08 | 600 | 600 | 591 | 595 | 132,600 |
2019/05/07 | 612 | 615 | 601 | 601 | 86,900 |
2019/04/26 | 609 | 612 | 605 | 610 | 103,100 |
2019/04/25 | 610 | 615 | 605 | 609 | 111,500 |
2019/04/24 | 616 | 623 | 610 | 610 | 141,800 |
2019/04/23 | 623 | 629 | 615 | 618 | 111,100 |
2019/04/22 | 635 | 635 | 620 | 621 | 115,700 |
2019/04/19 | 636 | 641 | 631 | 634 | 105,800 |
2019/04/18 | 663 | 665 | 634 | 634 | 253,300 |
2019/04/17 | 660 | 672 | 645 | 670 | 156,900 |
2019/04/16 | 658 | 658 | 640 | 657 | 118,000 |
2019/04/15 | 640 | 661 | 637 | 657 | 93,700 |
2019/04/12 | 644 | 646 | 633 | 634 | 91,400 |
2019/04/11 | 646 | 652 | 645 | 647 | 41,000 |
2019/04/10 | 651 | 651 | 646 | 649 | 77,300 |
2019/04/09 | 657 | 663 | 650 | 660 | 71,800 |
2019/04/08 | 674 | 674 | 663 | 665 | 44,200 |
2019/04/05 | 670 | 673 | 664 | 668 | 72,300 |
2019/04/04 | 670 | 679 | 663 | 665 | 104,100 |
2019/04/03 | 660 | 672 | 660 | 670 | 53,600 |
2019/04/02 | 674 | 676 | 658 | 660 | 61,800 |
2019/04/01 | 645 | 668 | 642 | 664 | 139,600 |
2019/03/29 | 640 | 650 | 628 | 631 | 151,800 |
2019/03/28 | 646 | 648 | 636 | 636 | 100,600 |
2019/03/27 | 650 | 655 | 640 | 654 | 54,300 |
2019/03/26 | 643 | 655 | 643 | 653 | 106,500 |
2019/03/25 | 655 | 656 | 638 | 641 | 128,200 |
2019/03/22 | 670 | 674 | 665 | 668 | 126,800 |
2019/03/20 | 670 | 678 | 661 | 675 | 105,100 |
2019/03/19 | 680 | 680 | 664 | 665 | 115,600 |
2019/03/18 | 664 | 678 | 664 | 676 | 127,200 |
2019/03/15 | 660 | 671 | 656 | 663 | 119,500 |
2019/03/14 | 665 | 671 | 658 | 662 | 72,800 |
2019/03/13 | 676 | 676 | 661 | 662 | 131,900 |
2019/03/12 | 677 | 683 | 667 | 681 | 164,600 |
2019/03/11 | 680 | 686 | 660 | 674 | 106,400 |
2019/03/08 | 679 | 679 | 668 | 677 | 133,300 |
2019/03/07 | 706 | 706 | 687 | 689 | 228,600 |
2019/03/06 | 712 | 716 | 706 | 712 | 199,600 |
2019/03/05 | 724 | 727 | 705 | 718 | 325,800 |
2019/03/04 | 747 | 747 | 726 | 731 | 184,400 |
2019/03/01 | 718 | 739 | 705 | 733 | 243,100 |
2019/02/28 | 751 | 754 | 715 | 718 | 321,300 |
2019/02/27 | 761 | 766 | 742 | 750 | 161,100 |
2019/02/26 | 776 | 777 | 765 | 769 | 52,300 |
2019/02/25 | 763 | 773 | 758 | 770 | 39,400 |
2019/02/22 | 760 | 762 | 745 | 759 | 62,300 |
2019/02/21 | 775 | 777 | 759 | 764 | 54,800 |
2019/02/20 | 780 | 780 | 762 | 770 | 69,300 |
2019/02/19 | 788 | 797 | 781 | 784 | 48,000 |
2019/02/18 | 766 | 790 | 765 | 790 | 74,200 |
2019/02/15 | 765 | 767 | 750 | 751 | 97,600 |
2019/02/14 | 777 | 793 | 771 | 772 | 88,800 |
2019/02/13 | 757 | 777 | 755 | 774 | 75,400 |
2019/02/12 | 750 | 787 | 750 | 756 | 171,600 |
2019/02/08 | 805 | 805 | 781 | 799 | 88,200 |
2019/02/07 | 816 | 816 | 799 | 810 | 57,800 |
2019/02/06 | 811 | 825 | 809 | 822 | 62,400 |
2019/02/05 | 804 | 813 | 796 | 811 | 43,200 |
2019/02/04 | 781 | 804 | 781 | 804 | 68,900 |
2019/02/01 | 785 | 794 | 769 | 771 | 48,400 |
2019/01/31 | 780 | 797 | 775 | 779 | 121,500 |
2019/01/30 | 785 | 794 | 762 | 762 | 116,700 |
2019/01/29 | 779 | 791 | 772 | 779 | 97,000 |
2019/01/28 | 775 | 784 | 767 | 775 | 64,800 |
2019/01/25 | 770 | 786 | 740 | 771 | 151,600 |
2019/01/24 | 766 | 779 | 722 | 772 | 185,100 |
2019/01/23 | 767 | 767 | 743 | 766 | 208,200 |
2019/01/22 | 798 | 798 | 767 | 777 | 106,300 |
2019/01/21 | 818 | 826 | 797 | 800 | 146,800 |
2019/01/18 | 830 | 832 | 804 | 813 | 152,400 |
2019/01/17 | 861 | 861 | 830 | 834 | 141,600 |
2019/01/16 | 886 | 891 | 854 | 856 | 108,900 |
2019/01/15 | 850 | 883 | 848 | 882 | 73,100 |
2019/01/11 | 856 | 869 | 837 | 855 | 70,800 |
2019/01/10 | 827 | 851 | 817 | 844 | 69,400 |
2019/01/09 | 846 | 854 | 827 | 835 | 78,300 |
2019/01/08 | 816 | 840 | 810 | 836 | 69,200 |
2019/01/07 | 825 | 827 | 805 | 820 | 83,500 |
2019/01/04 | 809 | 809 | 741 | 780 | 135,100 |