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
2020/12/30 492 493 477 480 27,800
2020/12/29 471 493 469 493 59,900
2020/12/28 475 482 456 464 52,200
2020/12/25 492 492 475 477 27,400
2020/12/24 494 496 477 491 36,200
2020/12/23 489 497 489 494 19,900
2020/12/22 511 513 489 489 48,200
2020/12/21 527 527 513 521 87,300
2020/12/18 518 531 516 527 38,100
2020/12/17 524 525 513 521 14,400
2020/12/16 533 533 511 528 27,800
2020/12/15 525 535 523 531 48,400
2020/12/14 528 530 517 530 28,800
2020/12/11 521 528 512 527 61,400
2020/12/10 519 525 511 511 29,200
2020/12/09 502 520 502 517 36,200
2020/12/08 507 522 505 505 34,200
2020/12/07 520 523 505 509 26,900
2020/12/04 521 526 515 525 14,400
2020/12/03 518 525 511 520 18,700
2020/12/02 519 528 507 516 64,800
2020/12/01 510 526 510 523 33,100
2020/11/30 522 522 504 510 33,900
2020/11/27 517 524 512 521 56,000
2020/11/26 503 514 503 511 29,500
2020/11/25 510 517 503 510 50,900
2020/11/24 487 514 483 507 73,900
2020/11/20 466 492 466 479 34,600
2020/11/19 454 481 453 466 33,500
2020/11/18 461 469 458 459 19,400
2020/11/17 485 485 467 469 21,700
2020/11/16 500 500 475 484 30,700
2020/11/13 497 501 490 492 25,500
2020/11/12 489 508 489 498 42,900
2020/11/11 500 500 480 490 45,400
2020/11/10 477 500 475 500 81,600
2020/11/09 458 476 454 473 43,000
2020/11/06 444 450 443 450 38,500
2020/11/05 418 448 415 447 51,400
2020/11/04 424 424 408 417 23,700
2020/11/02 412 418 409 417 26,900
2020/10/30 413 416 402 406 38,700
2020/10/29 408 417 406 412 15,900
2020/10/28 410 412 408 412 12,900
2020/10/27 407 418 407 418 15,000
2020/10/26 408 415 408 412 11,200
2020/10/23 408 411 402 411 21,400
2020/10/22 419 427 410 410 26,000
2020/10/21 412 429 412 414 20,300
2020/10/20 425 428 414 414 15,700
2020/10/19 420 427 420 425 9,500
2020/10/16 424 427 421 424 18,900
2020/10/15 440 441 422 427 35,500
2020/10/14 446 455 439 442 29,600
2020/10/13 449 462 448 450 30,200
2020/10/12 451 457 445 446 21,200
2020/10/09 462 462 443 451 55,200
2020/10/08 487 490 448 460 106,600
2020/10/07 491 495 483 483 31,400
2020/10/06 501 504 490 496 33,000
2020/10/05 512 521 493 500 44,600
2020/10/02 527 531 505 510 147,600
2020/09/30 525 542 512 529 152,100
2020/09/29 512 535 496 535 265,600
2020/09/28 460 513 460 510 259,200
2020/09/25 449 454 443 453 63,100
2020/09/24 440 447 436 447 50,000
2020/09/23 422 436 422 436 57,500
2020/09/18 412 426 412 426 62,500
2020/09/17 404 410 403 410 22,100
2020/09/16 400 404 397 404 23,500
2020/09/15 396 399 391 399 33,000
2020/09/14 388 398 388 395 26,900
2020/09/11 397 397 389 389 34,700
2020/09/10 394 396 390 390 18,700
2020/09/09 390 396 390 392 27,700
2020/09/08 387 395 387 395 25,000
2020/09/07 384 390 383 390 19,000
2020/09/04 384 391 384 385 20,500
2020/09/03 390 392 384 388 18,500
2020/09/02 391 391 385 386 27,400
2020/09/01 389 389 383 388 38,800
2020/08/31 388 388 380 382 18,100
2020/08/28 386 386 379 383 35,100
2020/08/27 386 386 380 386 16,500
2020/08/26 392 392 381 381 24,900
2020/08/25 387 395 386 391 48,400
2020/08/24 382 385 380 382 10,500
2020/08/21 379 384 379 382 9,800
2020/08/20 380 383 379 379 34,900
2020/08/19 385 386 381 381 8,800
2020/08/18 391 391 380 380 31,000
2020/08/17 383 398 382 398 33,400
2020/08/14 376 384 376 380 76,300
2020/08/13 385 385 379 380 83,400
2020/08/12 376 395 376 383 35,400
2020/08/11 371 383 370 375 35,300
2020/08/07 373 375 367 371 21,300
2020/08/06 374 375 369 372 12,500
2020/08/05 365 374 365 373 29,300
2020/08/04 377 377 370 372 20,600
2020/08/03 381 381 368 369 62,000
2020/07/31 383 384 378 381 63,700
2020/07/30 383 383 376 379 34,100
2020/07/29 390 390 380 382 12,300
2020/07/28 386 388 383 387 12,000
2020/07/27 386 388 383 388 20,000
2020/07/22 392 397 390 393 19,200
2020/07/21 385 394 382 393 28,500
2020/07/20 392 392 384 385 6,900
2020/07/17 394 395 390 393 13,100
2020/07/16 390 396 390 394 17,400
2020/07/15 389 393 386 390 18,300
2020/07/14 397 397 381 389 34,300
2020/07/13 379 389 379 389 18,800
2020/07/10 373 383 373 377 45,600
2020/07/09 379 384 378 379 29,500
2020/07/08 388 388 382 382 14,500
2020/07/07 393 393 383 390 16,500
2020/07/06 376 395 375 390 29,800
2020/07/03 374 376 370 376 10,300
2020/07/02 379 379 369 373 28,200
2020/07/01 368 374 367 373 62,500
2020/06/30 377 378 363 369 79,100
2020/06/29 384 384 373 379 42,900
2020/06/26 385 385 379 384 38,400
2020/06/25 375 383 375 379 41,400
2020/06/24 386 386 379 380 23,600
2020/06/23 385 390 381 384 35,900
2020/06/22 386 388 383 385 14,300
2020/06/19 383 394 383 392 67,600
2020/06/18 387 391 386 386 45,900
2020/06/17 388 399 388 395 46,300
2020/06/16 380 396 380 396 28,100
2020/06/15 389 389 378 379 28,400
2020/06/12 376 390 375 390 51,000
2020/06/11 400 400 395 395 25,900
2020/06/10 402 402 397 401 27,100
2020/06/09 411 411 401 402 33,500
2020/06/08 409 414 407 411 40,600
2020/06/05 410 410 400 409 21,700
2020/06/04 417 417 406 408 19,100
2020/06/03 411 415 407 415 19,400
2020/06/02 411 415 404 411 33,100
2020/06/01 413 413 402 404 21,400
2020/05/29 415 415 405 408 42,500
2020/05/28 408 415 407 412 57,000
2020/05/27 407 407 398 405 41,300
2020/05/26 402 407 399 403 25,600
2020/05/25 389 398 383 398 22,800
2020/05/22 390 393 384 386 25,400
2020/05/21 398 401 391 391 19,500
2020/05/20 391 395 389 394 24,600
2020/05/19 398 398 385 388 40,000
2020/05/18 400 400 387 395 13,200
2020/05/15 393 400 385 400 19,100
2020/05/14 404 405 391 391 30,900
2020/05/13 404 410 401 410 21,100
2020/05/12 420 420 406 413 25,100
2020/05/11 409 420 409 420 28,200
2020/05/08 406 411 400 409 21,800
2020/05/07 418 418 405 406 27,100
2020/05/01 413 417 404 415 30,700
2020/04/30 418 423 406 409 57,500
2020/04/28 402 419 392 419 57,800
2020/04/27 388 404 384 404 31,300
2020/04/24 395 395 383 384 26,500
2020/04/23 385 401 380 399 67,400
2020/04/22 385 389 376 380 33,800
2020/04/21 392 396 386 390 29,000
2020/04/20 396 400 391 392 26,900
2020/04/17 410 414 395 397 42,300
2020/04/16 393 408 387 408 42,700
2020/04/15 399 400 386 391 30,500
2020/04/14 398 407 391 403 26,400
2020/04/13 402 404 391 396 20,200
2020/04/10 410 410 391 408 25,900
2020/04/09 413 414 401 407 31,100
2020/04/08 407 412 392 405 48,600
2020/04/07 417 417 388 407 55,100
2020/04/06 368 405 363 401 48,200
2020/04/03 379 383 363 365 47,400
2020/04/02 390 395 369 379 52,700
2020/04/01 410 412 390 394 47,300
2020/03/31 435 435 406 413 67,700
2020/03/30 393 440 393 428 115,400
2020/03/27 423 427 408 427 92,200
2020/03/26 407 415 384 415 69,500
2020/03/25 399 416 387 407 67,300
2020/03/24 355 372 346 372 76,700
2020/03/23 318 340 310 339 62,200
2020/03/19 331 335 313 318 70,200
2020/03/18 321 351 320 325 68,400
2020/03/17 305 326 301 317 124,600
2020/03/16 324 331 314 316 60,300
2020/03/13 318 334 307 319 125,400
2020/03/12 363 367 346 350 95,400
2020/03/11 380 391 370 371 53,100
2020/03/10 355 383 342 380 107,300
2020/03/09 387 389 367 373 89,200
2020/03/06 417 422 406 406 69,600
2020/03/05 433 441 424 425 35,200
2020/03/04 423 435 419 430 32,100
2020/03/03 450 456 426 427 75,600
2020/03/02 413 452 412 444 95,000
2020/02/28 432 435 412 414 116,200
2020/02/27 461 467 448 449 59,900
2020/02/26 473 474 458 466 51,200
2020/02/25 476 494 474 476 80,100
2020/02/21 500 504 499 502 13,100
2020/02/20 506 510 498 499 16,500
2020/02/19 505 505 498 501 26,800
2020/02/18 501 502 494 500 40,800
2020/02/17 507 509 501 501 29,400
2020/02/14 510 516 505 514 34,100
2020/02/13 520 520 509 511 20,100
2020/02/12 520 523 509 523 42,000
2020/02/10 517 523 517 517 13,900
2020/02/07 518 523 514 517 30,000
2020/02/06 515 527 515 522 44,600
2020/02/05 513 519 507 513 45,100
2020/02/04 504 508 500 508 22,300
2020/02/03 495 503 490 501 45,400
2020/01/31 512 516 504 506 32,600
2020/01/30 515 515 497 502 65,600
2020/01/29 515 518 511 515 24,200
2020/01/28 504 525 500 513 119,600
2020/01/27 507 514 503 508 42,400
2020/01/24 523 523 516 516 24,500
2020/01/23 525 525 519 523 25,900
2020/01/22 524 529 522 528 21,600
2020/01/21 525 529 521 524 29,500
2020/01/20 517 527 517 523 23,300
2020/01/17 519 522 517 518 19,200
2020/01/16 521 524 517 518 35,400
2020/01/15 524 525 516 525 33,700
2020/01/14 527 527 519 527 38,700
2020/01/10 528 531 519 523 52,800
2020/01/09 520 524 516 523 49,100
2020/01/08 520 520 502 510 99,000
2020/01/07 525 525 516 522 73,000
2020/01/06 519 520 507 509 73,700

このページの先頭へ