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 |
---|---|---|---|---|---|
2023/12/29 | 913 | 925 | 899 | 925 | 43,800 |
2023/12/28 | 903 | 922 | 894 | 917 | 46,800 |
2023/12/27 | 908 | 908 | 895 | 903 | 38,800 |
2023/12/26 | 889 | 905 | 887 | 895 | 33,800 |
2023/12/25 | 886 | 899 | 882 | 883 | 32,800 |
2023/12/22 | 885 | 898 | 871 | 875 | 36,800 |
2023/12/21 | 892 | 904 | 889 | 890 | 30,500 |
2023/12/20 | 934 | 934 | 906 | 907 | 40,300 |
2023/12/19 | 930 | 932 | 911 | 930 | 40,400 |
2023/12/18 | 905 | 928 | 897 | 922 | 42,100 |
2023/12/15 | 898 | 914 | 888 | 911 | 67,600 |
2023/12/14 | 910 | 929 | 897 | 898 | 49,300 |
2023/12/13 | 910 | 925 | 903 | 919 | 60,500 |
2023/12/12 | 950 | 950 | 894 | 895 | 78,700 |
2023/12/11 | 912 | 950 | 912 | 944 | 87,800 |
2023/12/08 | 922 | 928 | 894 | 897 | 115,300 |
2023/12/07 | 933 | 935 | 920 | 922 | 76,000 |
2023/12/06 | 925 | 948 | 925 | 940 | 38,800 |
2023/12/05 | 963 | 965 | 929 | 930 | 56,200 |
2023/12/04 | 967 | 972 | 953 | 963 | 43,000 |
2023/12/01 | 978 | 982 | 955 | 964 | 77,400 |
2023/11/30 | 933 | 969 | 920 | 969 | 147,100 |
2023/11/29 | 929 | 944 | 924 | 926 | 51,500 |
2023/11/28 | 952 | 956 | 920 | 930 | 63,300 |
2023/11/27 | 948 | 966 | 945 | 952 | 119,000 |
2023/11/24 | 936 | 963 | 935 | 941 | 121,600 |
2023/11/22 | 925 | 935 | 920 | 931 | 95,200 |
2023/11/21 | 926 | 952 | 919 | 933 | 169,600 |
2023/11/20 | 879 | 931 | 878 | 926 | 293,200 |
2023/11/17 | 855 | 870 | 840 | 865 | 138,000 |
2023/11/16 | 886 | 909 | 866 | 870 | 235,900 |
2023/11/15 | 828 | 888 | 821 | 885 | 492,900 |
2023/11/14 | 752 | 752 | 733 | 745 | 64,100 |
2023/11/13 | 762 | 763 | 750 | 753 | 22,000 |
2023/11/10 | 765 | 765 | 747 | 762 | 46,400 |
2023/11/09 | 754 | 768 | 752 | 768 | 38,200 |
2023/11/08 | 769 | 769 | 741 | 751 | 53,600 |
2023/11/07 | 763 | 776 | 761 | 766 | 56,500 |
2023/11/06 | 760 | 770 | 744 | 769 | 76,100 |
2023/11/02 | 751 | 754 | 742 | 749 | 41,200 |
2023/11/01 | 748 | 751 | 735 | 737 | 47,000 |
2023/10/31 | 730 | 733 | 713 | 733 | 50,900 |
2023/10/30 | 738 | 740 | 719 | 726 | 50,300 |
2023/10/27 | 723 | 744 | 723 | 744 | 45,800 |
2023/10/26 | 740 | 740 | 719 | 723 | 45,400 |
2023/10/25 | 754 | 756 | 745 | 745 | 32,900 |
2023/10/24 | 743 | 751 | 721 | 746 | 57,100 |
2023/10/23 | 753 | 753 | 738 | 738 | 29,200 |
2023/10/20 | 755 | 755 | 741 | 748 | 33,500 |
2023/10/19 | 751 | 756 | 744 | 751 | 48,100 |
2023/10/18 | 765 | 769 | 756 | 766 | 44,900 |
2023/10/17 | 752 | 769 | 751 | 757 | 36,500 |
2023/10/16 | 758 | 760 | 745 | 751 | 40,500 |
2023/10/13 | 772 | 776 | 754 | 757 | 48,500 |
2023/10/12 | 760 | 776 | 753 | 776 | 41,300 |
2023/10/11 | 772 | 773 | 756 | 756 | 71,300 |
2023/10/10 | 754 | 776 | 754 | 776 | 73,400 |
2023/10/06 | 769 | 770 | 754 | 757 | 52,300 |
2023/10/05 | 753 | 774 | 750 | 769 | 73,900 |
2023/10/04 | 745 | 752 | 730 | 735 | 123,800 |
2023/10/03 | 767 | 767 | 746 | 751 | 65,200 |
2023/10/02 | 795 | 796 | 765 | 767 | 95,100 |
2023/09/29 | 816 | 816 | 788 | 795 | 131,800 |
2023/09/28 | 804 | 829 | 804 | 820 | 97,000 |
2023/09/27 | 792 | 816 | 789 | 812 | 81,300 |
2023/09/26 | 817 | 819 | 799 | 799 | 90,000 |
2023/09/25 | 809 | 822 | 806 | 818 | 94,700 |
2023/09/22 | 781 | 804 | 778 | 798 | 68,200 |
2023/09/21 | 797 | 802 | 790 | 794 | 75,700 |
2023/09/20 | 797 | 809 | 782 | 783 | 93,800 |
2023/09/19 | 790 | 798 | 780 | 797 | 76,100 |
2023/09/15 | 777 | 795 | 773 | 792 | 186,000 |
2023/09/14 | 752 | 762 | 748 | 760 | 62,800 |
2023/09/13 | 754 | 759 | 748 | 749 | 72,600 |
2023/09/12 | 763 | 765 | 756 | 760 | 58,200 |
2023/09/11 | 777 | 785 | 753 | 755 | 129,700 |
2023/09/08 | 779 | 790 | 769 | 773 | 128,300 |
2023/09/07 | 773 | 787 | 768 | 774 | 110,000 |
2023/09/06 | 767 | 789 | 767 | 774 | 122,300 |
2023/09/05 | 754 | 767 | 748 | 767 | 133,500 |
2023/09/04 | 740 | 752 | 736 | 752 | 95,400 |
2023/09/01 | 735 | 739 | 731 | 734 | 104,000 |
2023/08/31 | 732 | 741 | 732 | 733 | 106,700 |
2023/08/30 | 730 | 737 | 723 | 731 | 69,300 |
2023/08/29 | 731 | 734 | 723 | 726 | 88,600 |
2023/08/28 | 744 | 744 | 724 | 730 | 111,100 |
2023/08/25 | 723 | 740 | 720 | 734 | 82,900 |
2023/08/24 | 721 | 738 | 721 | 732 | 95,400 |
2023/08/23 | 703 | 725 | 695 | 721 | 120,600 |
2023/08/22 | 729 | 729 | 704 | 709 | 114,700 |
2023/08/21 | 737 | 737 | 713 | 717 | 162,400 |
2023/08/18 | 741 | 742 | 724 | 735 | 176,400 |
2023/08/17 | 743 | 760 | 735 | 754 | 146,400 |
2023/08/16 | 778 | 780 | 744 | 744 | 230,400 |
2023/08/15 | 781 | 823 | 781 | 782 | 406,100 |
2023/08/14 | 780 | 810 | 751 | 780 | 796,100 |
2023/08/10 | 999 | 1,006 | 987 | 1,005 | 111,900 |
2023/08/09 | 991 | 1,011 | 991 | 1,011 | 107,400 |
2023/08/08 | 993 | 1,008 | 981 | 985 | 135,800 |
2023/08/07 | 960 | 986 | 958 | 981 | 78,600 |
2023/08/04 | 980 | 993 | 964 | 968 | 88,300 |
2023/08/03 | 955 | 990 | 954 | 980 | 159,300 |
2023/08/02 | 959 | 972 | 957 | 967 | 83,300 |
2023/08/01 | 950 | 968 | 950 | 968 | 51,600 |
2023/07/31 | 947 | 957 | 943 | 954 | 65,800 |
2023/07/28 | 924 | 940 | 922 | 932 | 73,500 |
2023/07/27 | 940 | 947 | 930 | 945 | 44,100 |
2023/07/26 | 962 | 962 | 943 | 949 | 46,200 |
2023/07/25 | 948 | 968 | 945 | 960 | 86,100 |
2023/07/24 | 939 | 951 | 931 | 945 | 58,200 |
2023/07/21 | 945 | 945 | 918 | 924 | 89,900 |
2023/07/20 | 945 | 956 | 936 | 945 | 63,600 |
2023/07/19 | 952 | 958 | 930 | 949 | 75,400 |
2023/07/18 | 917 | 945 | 913 | 934 | 98,800 |
2023/07/14 | 890 | 912 | 878 | 908 | 129,500 |
2023/07/13 | 885 | 896 | 870 | 888 | 103,500 |
2023/07/12 | 912 | 912 | 882 | 886 | 99,400 |
2023/07/11 | 900 | 917 | 892 | 908 | 105,100 |
2023/07/10 | 892 | 900 | 883 | 893 | 93,300 |
2023/07/07 | 907 | 915 | 891 | 891 | 83,500 |
2023/07/06 | 922 | 929 | 916 | 919 | 65,500 |
2023/07/05 | 961 | 962 | 931 | 937 | 83,700 |
2023/07/04 | 970 | 983 | 962 | 967 | 181,500 |
2023/07/03 | 946 | 960 | 920 | 956 | 152,800 |
2023/06/30 | 940 | 950 | 922 | 944 | 142,800 |
2023/06/29 | 894 | 950 | 893 | 943 | 286,700 |
2023/06/28 | 895 | 899 | 873 | 885 | 196,000 |
2023/06/27 | 824 | 905 | 807 | 894 | 452,200 |
2023/06/26 | 812 | 824 | 801 | 818 | 53,000 |
2023/06/23 | 817 | 822 | 798 | 810 | 48,900 |
2023/06/22 | 809 | 834 | 803 | 808 | 87,300 |
2023/06/21 | 800 | 818 | 791 | 815 | 79,400 |
2023/06/20 | 789 | 798 | 780 | 786 | 33,800 |
2023/06/19 | 800 | 803 | 781 | 789 | 82,900 |
2023/06/16 | 800 | 804 | 790 | 793 | 61,200 |
2023/06/15 | 815 | 816 | 803 | 803 | 40,600 |
2023/06/14 | 815 | 819 | 800 | 815 | 55,700 |
2023/06/13 | 815 | 820 | 801 | 806 | 74,200 |
2023/06/12 | 796 | 813 | 796 | 812 | 64,200 |
2023/06/09 | 780 | 794 | 774 | 789 | 72,800 |
2023/06/08 | 783 | 788 | 766 | 767 | 40,800 |
2023/06/07 | 790 | 796 | 773 | 773 | 106,900 |
2023/06/06 | 760 | 788 | 755 | 785 | 118,300 |
2023/06/05 | 760 | 771 | 754 | 758 | 61,500 |
2023/06/02 | 729 | 745 | 728 | 745 | 51,100 |
2023/06/01 | 718 | 731 | 718 | 723 | 41,500 |
2023/05/31 | 723 | 733 | 720 | 720 | 65,800 |
2023/05/30 | 731 | 741 | 724 | 730 | 57,200 |
2023/05/29 | 746 | 754 | 734 | 735 | 55,300 |
2023/05/26 | 745 | 757 | 742 | 743 | 31,900 |
2023/05/25 | 743 | 752 | 741 | 745 | 40,400 |
2023/05/24 | 738 | 753 | 730 | 748 | 67,700 |
2023/05/23 | 765 | 767 | 736 | 747 | 114,700 |
2023/05/22 | 751 | 762 | 739 | 756 | 83,500 |
2023/05/19 | 726 | 762 | 715 | 746 | 187,800 |
2023/05/18 | 716 | 727 | 708 | 727 | 107,000 |
2023/05/17 | 701 | 729 | 688 | 713 | 157,400 |
2023/05/16 | 671 | 707 | 670 | 701 | 245,800 |
2023/05/15 | 657 | 659 | 643 | 647 | 96,200 |
2023/05/12 | 668 | 676 | 660 | 665 | 58,200 |
2023/05/11 | 677 | 677 | 661 | 665 | 45,400 |
2023/05/10 | 667 | 683 | 664 | 682 | 67,300 |
2023/05/09 | 663 | 673 | 663 | 668 | 67,300 |
2023/05/08 | 667 | 670 | 654 | 656 | 62,700 |
2023/05/02 | 672 | 674 | 666 | 671 | 39,500 |
2023/05/01 | 676 | 676 | 667 | 672 | 40,700 |
2023/04/28 | 659 | 674 | 658 | 674 | 74,900 |
2023/04/27 | 636 | 654 | 636 | 649 | 54,500 |
2023/04/26 | 650 | 650 | 640 | 640 | 37,200 |
2023/04/25 | 652 | 666 | 648 | 653 | 44,700 |
2023/04/24 | 648 | 655 | 640 | 650 | 38,900 |
2023/04/21 | 638 | 649 | 634 | 644 | 32,200 |
2023/04/20 | 641 | 648 | 638 | 641 | 40,900 |
2023/04/19 | 650 | 650 | 642 | 649 | 24,500 |
2023/04/18 | 652 | 654 | 647 | 652 | 32,500 |
2023/04/17 | 643 | 653 | 631 | 650 | 51,700 |
2023/04/14 | 649 | 649 | 638 | 639 | 29,900 |
2023/04/13 | 638 | 651 | 635 | 649 | 41,900 |
2023/04/12 | 629 | 643 | 629 | 643 | 55,900 |
2023/04/11 | 627 | 638 | 621 | 632 | 69,400 |
2023/04/10 | 619 | 628 | 618 | 621 | 40,800 |
2023/04/07 | 615 | 626 | 615 | 622 | 42,700 |
2023/04/06 | 637 | 637 | 612 | 612 | 109,900 |
2023/04/05 | 659 | 660 | 645 | 647 | 79,900 |
2023/04/04 | 673 | 679 | 666 | 669 | 69,100 |
2023/04/03 | 674 | 674 | 663 | 669 | 51,700 |
2023/03/31 | 668 | 670 | 659 | 669 | 54,400 |
2023/03/30 | 650 | 659 | 646 | 658 | 59,700 |
2023/03/29 | 644 | 658 | 637 | 656 | 79,000 |
2023/03/28 | 644 | 644 | 630 | 638 | 50,200 |
2023/03/27 | 650 | 650 | 639 | 644 | 34,100 |
2023/03/24 | 651 | 658 | 644 | 647 | 29,700 |
2023/03/23 | 661 | 661 | 651 | 657 | 56,800 |
2023/03/22 | 657 | 677 | 656 | 671 | 99,100 |
2023/03/20 | 653 | 655 | 633 | 643 | 88,200 |
2023/03/17 | 646 | 662 | 640 | 661 | 84,000 |
2023/03/16 | 654 | 665 | 635 | 646 | 177,400 |
2023/03/15 | 699 | 703 | 652 | 674 | 383,600 |
2023/03/14 | 666 | 684 | 645 | 675 | 773,200 |
2023/03/13 | 627 | 627 | 610 | 616 | 64,800 |
2023/03/10 | 624 | 640 | 623 | 632 | 94,900 |
2023/03/09 | 640 | 640 | 628 | 632 | 90,100 |
2023/03/08 | 617 | 635 | 614 | 633 | 88,200 |
2023/03/07 | 614 | 622 | 612 | 618 | 54,700 |
2023/03/06 | 613 | 617 | 608 | 615 | 47,000 |
2023/03/03 | 608 | 613 | 599 | 612 | 75,800 |
2023/03/02 | 609 | 610 | 601 | 604 | 52,300 |
2023/03/01 | 594 | 609 | 594 | 601 | 65,000 |
2023/02/28 | 606 | 606 | 588 | 592 | 106,700 |
2023/02/27 | 567 | 600 | 566 | 596 | 124,000 |
2023/02/24 | 563 | 569 | 562 | 567 | 44,600 |
2023/02/22 | 560 | 562 | 555 | 561 | 79,500 |
2023/02/21 | 558 | 563 | 557 | 560 | 50,700 |
2023/02/20 | 561 | 561 | 555 | 557 | 38,700 |
2023/02/17 | 560 | 565 | 553 | 561 | 93,900 |
2023/02/16 | 559 | 564 | 556 | 561 | 58,900 |
2023/02/15 | 554 | 556 | 546 | 554 | 62,800 |
2023/02/14 | 553 | 558 | 547 | 553 | 87,000 |
2023/02/13 | 553 | 556 | 543 | 549 | 95,800 |
2023/02/10 | 585 | 585 | 550 | 555 | 294,500 |
2023/02/09 | 588 | 607 | 588 | 600 | 44,100 |
2023/02/08 | 597 | 601 | 582 | 591 | 68,500 |
2023/02/07 | 600 | 602 | 597 | 599 | 16,900 |
2023/02/06 | 604 | 605 | 596 | 600 | 50,600 |
2023/02/03 | 597 | 602 | 593 | 601 | 84,000 |
2023/02/02 | 606 | 608 | 597 | 599 | 105,300 |
2023/02/01 | 608 | 611 | 602 | 603 | 31,900 |
2023/01/31 | 600 | 608 | 598 | 602 | 46,300 |
2023/01/30 | 601 | 603 | 590 | 590 | 68,100 |
2023/01/27 | 612 | 612 | 600 | 600 | 25,200 |
2023/01/26 | 608 | 612 | 606 | 608 | 12,400 |
2023/01/25 | 614 | 614 | 606 | 609 | 22,600 |
2023/01/24 | 615 | 622 | 607 | 611 | 40,600 |
2023/01/23 | 607 | 613 | 605 | 609 | 40,300 |
2023/01/20 | 603 | 607 | 601 | 601 | 11,000 |
2023/01/19 | 595 | 603 | 592 | 596 | 16,100 |
2023/01/18 | 598 | 609 | 594 | 600 | 16,900 |
2023/01/17 | 587 | 598 | 587 | 595 | 15,800 |
2023/01/16 | 589 | 593 | 586 | 586 | 16,400 |
2023/01/13 | 600 | 605 | 594 | 597 | 33,700 |
2023/01/12 | 606 | 608 | 600 | 606 | 14,600 |
2023/01/11 | 600 | 614 | 600 | 606 | 24,100 |
2023/01/10 | 589 | 597 | 584 | 596 | 33,400 |
2023/01/06 | 578 | 589 | 577 | 582 | 11,900 |
2023/01/05 | 585 | 587 | 575 | 575 | 32,500 |
2023/01/04 | 605 | 605 | 581 | 581 | 45,000 |