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
2022/12/30 600 607 595 599 33,200
2022/12/29 582 593 578 593 36,000
2022/12/28 584 592 581 592 34,500
2022/12/27 583 588 581 588 21,000
2022/12/26 574 583 572 576 51,100
2022/12/23 582 592 572 572 173,600
2022/12/22 595 596 589 592 25,200
2022/12/21 605 607 588 589 66,300
2022/12/20 620 630 605 606 65,500
2022/12/19 625 630 620 626 39,400
2022/12/16 642 642 631 631 26,500
2022/12/15 642 647 633 647 23,400
2022/12/14 649 650 643 646 28,500
2022/12/13 660 660 649 649 49,300
2022/12/12 626 644 626 641 41,100
2022/12/09 629 630 624 628 27,300
2022/12/08 630 630 619 619 40,600
2022/12/07 619 629 615 626 45,300
2022/12/06 616 624 615 619 37,500
2022/12/05 640 640 618 618 70,400
2022/12/02 651 651 640 640 61,500
2022/12/01 665 665 653 653 50,600
2022/11/30 655 660 650 654 51,600
2022/11/29 669 669 656 663 48,800
2022/11/28 684 685 671 671 32,200
2022/11/25 691 691 678 683 31,400
2022/11/24 684 698 683 691 93,000
2022/11/22 676 680 674 674 56,400
2022/11/21 669 674 663 674 43,000
2022/11/18 665 674 665 666 46,200
2022/11/17 655 670 655 662 37,200
2022/11/16 652 658 640 654 47,200
2022/11/15 651 659 645 652 49,900
2022/11/14 646 652 633 646 137,800
2022/11/11 680 682 645 645 152,000
2022/11/10 669 702 657 670 411,700
2022/11/09 733 758 733 744 140,400
2022/11/08 723 731 723 731 86,100
2022/11/07 735 735 719 724 53,900
2022/11/04 713 741 713 731 93,300
2022/11/02 738 746 722 723 56,300
2022/11/01 736 752 730 741 80,700
2022/10/31 727 736 716 736 63,200
2022/10/28 708 734 705 713 216,500
2022/10/27 700 715 693 709 51,400
2022/10/26 700 704 691 701 49,700
2022/10/25 690 694 679 694 50,900
2022/10/24 677 688 675 688 39,400
2022/10/21 674 681 667 667 21,600
2022/10/20 670 677 667 676 36,000
2022/10/19 676 685 672 680 31,500
2022/10/18 665 676 662 676 47,000
2022/10/17 655 659 642 655 101,400
2022/10/14 675 691 670 673 117,000
2022/10/13 653 654 643 645 45,800
2022/10/12 667 670 658 660 33,600
2022/10/11 683 684 667 669 59,500
2022/10/07 700 707 693 694 56,600
2022/10/06 693 711 693 702 59,700
2022/10/05 709 712 693 693 55,200
2022/10/04 681 703 675 701 66,800
2022/10/03 656 669 651 669 41,400
2022/09/30 673 689 662 666 50,200
2022/09/29 667 680 663 674 57,500
2022/09/28 660 661 640 653 61,600
2022/09/27 658 670 658 661 30,400
2022/09/26 678 678 657 657 66,600
2022/09/22 685 690 678 690 55,500
2022/09/21 699 699 689 693 40,800
2022/09/20 703 716 693 699 72,700
2022/09/16 702 708 686 687 56,700
2022/09/15 694 716 694 710 44,600
2022/09/14 687 702 681 697 82,100
2022/09/13 706 706 694 702 49,100
2022/09/12 702 721 693 708 125,000
2022/09/09 695 705 686 691 108,500
2022/09/08 672 709 672 706 139,800
2022/09/07 653 660 647 654 35,600
2022/09/06 658 667 651 656 51,300
2022/09/05 661 664 657 661 30,700
2022/09/02 690 690 667 675 52,000
2022/09/01 694 697 685 688 41,600
2022/08/31 704 707 695 696 41,000
2022/08/30 697 710 695 710 32,500
2022/08/29 691 702 672 689 60,700
2022/08/26 705 718 702 718 69,700
2022/08/25 697 710 696 706 28,400
2022/08/24 710 711 688 697 76,800
2022/08/23 717 723 704 715 59,400
2022/08/22 714 742 704 724 155,100
2022/08/19 668 723 668 723 154,600
2022/08/18 664 665 656 661 59,900
2022/08/17 660 675 660 672 35,400
2022/08/16 677 677 659 659 63,900
2022/08/15 674 689 674 679 64,300
2022/08/12 648 670 646 670 57,500
2022/08/10 663 668 638 639 87,800
2022/08/09 673 686 671 681 78,700
2022/08/08 692 705 673 673 124,600
2022/08/05 738 754 695 695 885,200
2022/08/04 698 698 698 698 68,000
2022/08/03 610 612 596 598 46,900
2022/08/02 635 635 602 610 69,100
2022/08/01 615 620 604 620 53,000
2022/07/29 638 638 603 605 95,500
2022/07/28 603 640 600 638 278,500
2022/07/27 599 599 575 575 60,700
2022/07/26 578 598 575 598 47,800
2022/07/25 580 580 568 568 17,800
2022/07/22 586 587 580 580 17,900
2022/07/21 574 587 570 584 21,800
2022/07/20 563 574 563 574 32,600
2022/07/19 555 557 550 553 13,400
2022/07/15 549 555 540 551 18,400
2022/07/14 540 547 533 547 23,700
2022/07/13 543 547 539 547 18,600
2022/07/12 562 562 539 539 37,600
2022/07/11 548 560 547 557 43,900
2022/07/08 542 550 535 539 62,600
2022/07/07 523 539 523 532 37,300
2022/07/06 515 526 513 522 35,600
2022/07/05 522 527 516 519 34,200
2022/07/04 520 527 519 526 29,300
2022/07/01 527 535 516 518 41,400
2022/06/30 538 541 524 524 40,800
2022/06/29 523 540 517 538 70,600
2022/06/28 527 534 521 527 28,200
2022/06/27 525 530 522 527 28,400
2022/06/24 507 519 507 519 34,300
2022/06/23 503 514 502 511 28,100
2022/06/22 522 522 504 506 39,900
2022/06/21 516 525 512 519 48,000
2022/06/20 505 511 499 510 52,900
2022/06/17 506 513 500 504 102,600
2022/06/16 525 529 519 525 75,600
2022/06/15 538 544 520 520 68,900
2022/06/14 535 541 531 538 50,200
2022/06/13 555 556 541 542 77,200
2022/06/10 573 585 565 569 77,800
2022/06/09 585 590 577 583 37,100
2022/06/08 592 595 583 586 40,700
2022/06/07 588 592 581 585 33,900
2022/06/06 576 585 572 583 34,200
2022/06/03 578 585 575 583 39,800
2022/06/02 575 577 562 573 56,000
2022/06/01 574 577 562 570 56,800
2022/05/31 572 575 560 575 60,400
2022/05/30 549 573 543 573 109,900
2022/05/27 539 545 536 541 33,900
2022/05/26 530 537 530 531 31,300
2022/05/25 539 544 525 530 62,800
2022/05/24 567 567 539 539 78,900
2022/05/23 581 581 564 567 53,400
2022/05/20 573 583 563 577 54,700
2022/05/19 555 577 549 573 47,600
2022/05/18 572 572 559 565 25,300
2022/05/17 571 571 558 562 60,300
2022/05/16 574 584 571 571 39,300
2022/05/13 600 616 566 573 191,000
2022/05/12 678 694 665 666 39,900
2022/05/11 687 689 676 678 25,900
2022/05/10 699 699 676 691 29,100
2022/05/09 722 722 700 702 45,900
2022/05/06 694 722 691 722 63,900
2022/05/02 683 700 677 691 48,800
2022/04/28 666 684 655 684 53,900
2022/04/27 640 669 634 667 69,700
2022/04/26 660 665 649 649 31,100
2022/04/25 655 661 651 655 26,300
2022/04/22 677 677 668 670 13,400
2022/04/21 696 696 679 690 28,400
2022/04/20 675 693 673 688 29,700
2022/04/19 643 667 643 664 26,300
2022/04/18 638 648 631 641 22,600
2022/04/15 656 656 641 641 17,100
2022/04/14 650 660 648 660 10,900
2022/04/13 644 655 641 645 41,600
2022/04/12 654 660 642 644 56,200
2022/04/11 679 679 652 659 30,200
2022/04/08 695 695 675 679 35,600
2022/04/07 698 699 682 689 26,300
2022/04/06 736 736 705 707 36,900
2022/04/05 738 740 712 734 98,700
2022/04/04 691 730 686 725 50,700
2022/04/01 678 687 667 687 27,400
2022/03/31 703 703 685 686 33,400
2022/03/30 702 709 693 709 45,900
2022/03/29 672 698 672 698 45,100
2022/03/28 685 685 669 673 21,800
2022/03/25 695 695 681 684 33,300
2022/03/24 677 689 672 686 32,500
2022/03/23 676 687 668 687 38,900
2022/03/22 684 684 663 667 42,800
2022/03/18 669 675 660 675 35,400
2022/03/17 692 692 668 682 49,200
2022/03/16 680 680 652 662 31,400
2022/03/15 650 670 646 670 32,900
2022/03/14 648 661 636 640 21,800
2022/03/11 637 646 632 640 42,500
2022/03/10 635 657 635 653 40,200
2022/03/09 633 643 623 625 44,800
2022/03/08 632 652 626 633 56,700
2022/03/07 668 670 642 645 51,200
2022/03/04 690 690 674 680 41,700
2022/03/03 703 710 695 695 27,500
2022/03/02 715 715 693 693 46,900
2022/03/01 741 741 720 725 30,400
2022/02/28 750 750 722 733 42,300
2022/02/25 723 742 719 741 41,700
2022/02/24 711 728 704 723 45,100
2022/02/22 711 719 705 711 36,000
2022/02/21 730 732 720 726 17,600
2022/02/18 730 748 727 738 21,300
2022/02/17 747 754 736 739 30,800
2022/02/16 746 755 740 746 36,200
2022/02/15 769 771 730 731 58,700
2022/02/14 776 784 752 757 52,000
2022/02/10 803 814 791 807 36,200
2022/02/09 775 786 764 786 23,000
2022/02/08 775 791 753 763 89,100
2022/02/07 795 795 776 780 30,800
2022/02/04 795 804 775 795 32,000
2022/02/03 821 821 795 799 41,800
2022/02/02 802 816 793 816 50,700
2022/02/01 796 804 779 784 57,900
2022/01/31 741 797 736 789 97,100
2022/01/28 725 740 715 740 46,900
2022/01/27 747 748 709 710 52,400
2022/01/26 743 751 738 740 31,800
2022/01/25 764 769 735 738 50,100
2022/01/24 770 772 753 769 30,100
2022/01/21 784 784 759 771 26,900
2022/01/20 779 797 777 791 32,100
2022/01/19 810 817 779 780 52,700
2022/01/18 842 849 824 825 37,800
2022/01/17 858 862 842 843 22,200
2022/01/14 846 856 837 854 47,400
2022/01/13 877 879 860 860 23,700
2022/01/12 864 886 864 885 21,200
2022/01/11 882 882 854 861 39,300
2022/01/07 890 909 876 882 45,600
2022/01/06 906 906 875 875 37,300
2022/01/05 918 930 914 921 29,400
2022/01/04 928 935 912 928 30,500

このページの先頭へ