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 |
|---|---|---|---|---|---|
| 2024/09/26 | 1,435 | 1,469 | 1,421 | 1,461 | 193,900 |
| 2024/09/25 | 1,442 | 1,442 | 1,402 | 1,407 | 120,600 |
| 2024/09/24 | 1,457 | 1,486 | 1,438 | 1,446 | 162,800 |
| 2024/09/20 | 1,439 | 1,464 | 1,425 | 1,443 | 159,600 |
| 2024/09/19 | 1,412 | 1,424 | 1,391 | 1,417 | 136,800 |
| 2024/09/18 | 1,417 | 1,454 | 1,378 | 1,395 | 143,100 |
| 2024/09/17 | 1,393 | 1,403 | 1,353 | 1,378 | 131,800 |
| 2024/09/13 | 1,420 | 1,422 | 1,387 | 1,393 | 170,700 |
| 2024/09/12 | 1,505 | 1,512 | 1,432 | 1,438 | 162,900 |
| 2024/09/11 | 1,470 | 1,495 | 1,445 | 1,453 | 119,400 |
| 2024/09/10 | 1,541 | 1,541 | 1,492 | 1,492 | 110,800 |
| 2024/09/09 | 1,492 | 1,554 | 1,490 | 1,532 | 152,800 |
| 2024/09/06 | 1,584 | 1,584 | 1,549 | 1,565 | 128,300 |
| 2024/09/05 | 1,600 | 1,628 | 1,560 | 1,575 | 132,800 |
| 2024/09/04 | 1,621 | 1,676 | 1,617 | 1,618 | 177,200 |
| 2024/09/03 | 1,745 | 1,750 | 1,706 | 1,708 | 109,900 |
| 2024/09/02 | 1,775 | 1,780 | 1,713 | 1,751 | 181,900 |
| 2024/08/30 | 1,686 | 1,755 | 1,673 | 1,755 | 209,600 |
| 2024/08/29 | 1,614 | 1,672 | 1,597 | 1,664 | 133,000 |
| 2024/08/28 | 1,674 | 1,674 | 1,616 | 1,625 | 161,500 |
| 2024/08/27 | 1,597 | 1,691 | 1,597 | 1,685 | 223,800 |
| 2024/08/26 | 1,643 | 1,666 | 1,581 | 1,597 | 267,200 |
| 2024/08/23 | 1,589 | 1,665 | 1,569 | 1,659 | 187,800 |
| 2024/08/22 | 1,620 | 1,624 | 1,569 | 1,591 | 117,800 |
| 2024/08/21 | 1,547 | 1,593 | 1,535 | 1,584 | 206,800 |
| 2024/08/20 | 1,577 | 1,579 | 1,510 | 1,547 | 448,500 |
| 2024/08/19 | 1,621 | 1,641 | 1,557 | 1,565 | 235,800 |
| 2024/08/16 | 1,577 | 1,642 | 1,571 | 1,638 | 191,700 |
| 2024/08/15 | 1,525 | 1,570 | 1,488 | 1,537 | 233,500 |
| 2024/08/14 | 1,503 | 1,542 | 1,476 | 1,537 | 170,300 |
| 2024/08/13 | 1,472 | 1,488 | 1,456 | 1,477 | 183,600 |
| 2024/08/09 | 1,450 | 1,465 | 1,385 | 1,438 | 217,000 |
| 2024/08/08 | 1,447 | 1,459 | 1,350 | 1,412 | 376,500 |
| 2024/08/07 | 1,471 | 1,546 | 1,445 | 1,523 | 200,800 |
| 2024/08/06 | 1,432 | 1,528 | 1,426 | 1,511 | 293,900 |
| 2024/08/05 | 1,500 | 1,504 | 1,280 | 1,314 | 395,700 |
| 2024/08/02 | 1,632 | 1,672 | 1,569 | 1,620 | 562,700 |
| 2024/08/01 | 1,706 | 1,710 | 1,624 | 1,634 | 182,700 |
| 2024/07/31 | 1,620 | 1,712 | 1,618 | 1,706 | 174,200 |
| 2024/07/30 | 1,665 | 1,679 | 1,624 | 1,643 | 135,900 |
| 2024/07/29 | 1,647 | 1,685 | 1,636 | 1,685 | 129,000 |
| 2024/07/26 | 1,620 | 1,678 | 1,618 | 1,628 | 128,700 |
| 2024/07/25 | 1,613 | 1,670 | 1,602 | 1,640 | 269,200 |
| 2024/07/24 | 1,687 | 1,727 | 1,675 | 1,686 | 228,200 |
| 2024/07/23 | 1,722 | 1,722 | 1,662 | 1,665 | 295,800 |
| 2024/07/22 | 1,771 | 1,789 | 1,707 | 1,707 | 130,700 |
| 2024/07/19 | 1,767 | 1,781 | 1,727 | 1,766 | 167,800 |
| 2024/07/18 | 1,721 | 1,785 | 1,651 | 1,775 | 321,700 |
| 2024/07/17 | 1,880 | 1,882 | 1,738 | 1,756 | 627,600 |
| 2024/07/16 | 1,982 | 2,044 | 1,896 | 1,897 | 403,500 |
| 2024/07/12 | 2,073 | 2,073 | 1,971 | 2,003 | 277,400 |
| 2024/07/11 | 2,100 | 2,131 | 2,063 | 2,123 | 224,500 |
| 2024/07/10 | 2,055 | 2,098 | 2,037 | 2,082 | 223,400 |
| 2024/07/09 | 1,927 | 2,071 | 1,927 | 2,053 | 342,300 |
| 2024/07/08 | 1,927 | 1,995 | 1,916 | 1,928 | 163,800 |
| 2024/07/05 | 1,946 | 1,960 | 1,912 | 1,939 | 106,600 |
| 2024/07/04 | 1,962 | 2,018 | 1,895 | 1,934 | 174,100 |
| 2024/07/03 | 1,942 | 2,020 | 1,937 | 1,962 | 218,800 |
| 2024/07/02 | 1,877 | 1,937 | 1,875 | 1,931 | 206,900 |
| 2024/07/01 | 1,921 | 1,932 | 1,880 | 1,887 | 203,500 |
| 2024/06/28 | 1,989 | 2,015 | 1,916 | 1,927 | 296,000 |
| 2024/06/27 | 1,939 | 2,022 | 1,932 | 1,980 | 293,100 |
| 2024/06/26 | 1,879 | 1,968 | 1,879 | 1,963 | 381,500 |
| 2024/06/25 | 1,921 | 1,970 | 1,870 | 1,879 | 292,800 |
| 2024/06/24 | 1,920 | 1,958 | 1,850 | 1,900 | 432,900 |
| 2024/06/21 | 1,980 | 1,985 | 1,913 | 1,929 | 433,000 |
| 2024/06/20 | 2,003 | 2,051 | 1,953 | 2,020 | 284,200 |
| 2024/06/19 | 2,024 | 2,076 | 1,986 | 2,015 | 289,500 |
| 2024/06/18 | 2,138 | 2,180 | 2,020 | 2,023 | 547,300 |
| 2024/06/17 | 2,115 | 2,209 | 2,080 | 2,138 | 702,300 |
| 2024/06/14 | 1,940 | 2,166 | 1,926 | 2,165 | 1,009,100 |
| 2024/06/13 | 2,059 | 2,088 | 1,911 | 1,960 | 676,100 |
| 2024/06/12 | 2,114 | 2,230 | 1,953 | 2,023 | 1,782,600 |
| 2024/06/11 | 2,017 | 2,074 | 1,978 | 2,072 | 424,500 |
| 2024/06/10 | 1,974 | 2,031 | 1,965 | 1,997 | 461,300 |
| 2024/06/07 | 1,917 | 1,996 | 1,863 | 1,955 | 434,000 |
| 2024/06/06 | 1,791 | 1,941 | 1,791 | 1,905 | 553,200 |
| 2024/06/05 | 1,769 | 1,794 | 1,728 | 1,782 | 162,200 |
| 2024/06/04 | 1,764 | 1,869 | 1,756 | 1,788 | 186,800 |
| 2024/06/03 | 1,832 | 1,848 | 1,771 | 1,804 | 189,300 |
| 2024/05/31 | 1,740 | 1,815 | 1,711 | 1,813 | 269,200 |
| 2024/05/30 | 1,683 | 1,739 | 1,662 | 1,730 | 257,500 |
| 2024/05/29 | 1,686 | 1,744 | 1,637 | 1,702 | 371,200 |
| 2024/05/28 | 1,673 | 1,748 | 1,644 | 1,671 | 500,500 |
| 2024/05/27 | 1,782 | 1,875 | 1,629 | 1,690 | 1,384,100 |
| 2024/05/24 | 1,672 | 1,803 | 1,672 | 1,769 | 798,100 |
| 2024/05/23 | 1,548 | 1,678 | 1,526 | 1,672 | 327,100 |
| 2024/05/22 | 1,549 | 1,584 | 1,521 | 1,564 | 273,200 |
| 2024/05/21 | 1,516 | 1,588 | 1,516 | 1,567 | 391,000 |
| 2024/05/20 | 1,411 | 1,540 | 1,410 | 1,486 | 494,700 |
| 2024/05/17 | 1,389 | 1,445 | 1,389 | 1,408 | 162,200 |
| 2024/05/16 | 1,365 | 1,384 | 1,340 | 1,380 | 108,300 |
| 2024/05/15 | 1,351 | 1,372 | 1,321 | 1,365 | 206,000 |
| 2024/05/14 | 1,465 | 1,465 | 1,354 | 1,373 | 250,700 |
| 2024/05/13 | 1,404 | 1,416 | 1,253 | 1,366 | 426,100 |
| 2024/05/10 | 1,383 | 1,437 | 1,370 | 1,404 | 198,800 |
| 2024/05/09 | 1,349 | 1,394 | 1,336 | 1,364 | 193,500 |
| 2024/05/08 | 1,305 | 1,351 | 1,298 | 1,349 | 153,800 |
| 2024/05/07 | 1,255 | 1,305 | 1,255 | 1,305 | 302,300 |
| 2024/05/02 | 1,250 | 1,270 | 1,233 | 1,249 | 235,500 |
| 2024/05/01 | 1,220 | 1,240 | 1,207 | 1,238 | 75,700 |
| 2024/04/30 | 1,197 | 1,237 | 1,182 | 1,232 | 90,000 |
| 2024/04/26 | 1,163 | 1,195 | 1,157 | 1,181 | 61,900 |
| 2024/04/25 | 1,200 | 1,200 | 1,155 | 1,157 | 60,700 |
| 2024/04/24 | 1,174 | 1,216 | 1,174 | 1,207 | 88,300 |
| 2024/04/23 | 1,174 | 1,179 | 1,150 | 1,164 | 30,700 |
| 2024/04/22 | 1,160 | 1,184 | 1,150 | 1,167 | 50,400 |
| 2024/04/19 | 1,191 | 1,194 | 1,137 | 1,152 | 81,500 |
| 2024/04/18 | 1,131 | 1,192 | 1,124 | 1,189 | 73,300 |
| 2024/04/17 | 1,141 | 1,151 | 1,117 | 1,125 | 41,700 |
| 2024/04/16 | 1,157 | 1,164 | 1,134 | 1,139 | 62,500 |
| 2024/04/15 | 1,153 | 1,179 | 1,151 | 1,173 | 44,800 |
| 2024/04/12 | 1,150 | 1,169 | 1,138 | 1,162 | 60,200 |
| 2024/04/11 | 1,109 | 1,164 | 1,101 | 1,149 | 81,800 |
| 2024/04/10 | 1,079 | 1,148 | 1,079 | 1,119 | 72,000 |
| 2024/04/09 | 1,085 | 1,085 | 1,058 | 1,079 | 53,100 |
| 2024/04/08 | 1,107 | 1,109 | 1,065 | 1,071 | 87,900 |
| 2024/04/05 | 1,100 | 1,109 | 1,063 | 1,105 | 110,400 |
| 2024/04/04 | 1,130 | 1,135 | 1,112 | 1,117 | 50,500 |
| 2024/04/03 | 1,099 | 1,139 | 1,085 | 1,124 | 74,100 |
| 2024/04/02 | 1,134 | 1,138 | 1,103 | 1,119 | 85,000 |
| 2024/04/01 | 1,175 | 1,175 | 1,136 | 1,142 | 37,600 |
| 2024/03/29 | 1,167 | 1,169 | 1,138 | 1,166 | 80,100 |
| 2024/03/28 | 1,156 | 1,179 | 1,144 | 1,165 | 149,600 |
| 2024/03/27 | 1,116 | 1,155 | 1,110 | 1,143 | 130,700 |
| 2024/03/26 | 1,089 | 1,135 | 1,084 | 1,116 | 155,400 |
| 2024/03/25 | 1,105 | 1,123 | 1,088 | 1,091 | 87,900 |
| 2024/03/22 | 1,100 | 1,114 | 1,089 | 1,112 | 48,900 |
| 2024/03/21 | 1,085 | 1,107 | 1,081 | 1,093 | 72,500 |
| 2024/03/19 | 1,083 | 1,083 | 1,060 | 1,072 | 43,800 |
| 2024/03/18 | 1,073 | 1,081 | 1,067 | 1,079 | 61,700 |
| 2024/03/15 | 1,067 | 1,070 | 1,055 | 1,067 | 29,500 |
| 2024/03/14 | 1,064 | 1,069 | 1,051 | 1,069 | 45,100 |
| 2024/03/13 | 1,076 | 1,090 | 1,044 | 1,061 | 56,800 |
| 2024/03/12 | 1,041 | 1,085 | 1,040 | 1,072 | 69,400 |
| 2024/03/11 | 1,067 | 1,084 | 1,039 | 1,049 | 83,800 |
| 2024/03/08 | 1,038 | 1,101 | 1,035 | 1,101 | 137,600 |
| 2024/03/07 | 1,096 | 1,096 | 1,048 | 1,055 | 63,000 |
| 2024/03/06 | 1,070 | 1,102 | 1,064 | 1,095 | 133,400 |
| 2024/03/05 | 1,013 | 1,083 | 1,013 | 1,081 | 168,100 |
| 2024/03/04 | 1,021 | 1,022 | 1,000 | 1,007 | 52,600 |
| 2024/03/01 | 1,031 | 1,033 | 1,005 | 1,018 | 129,000 |
| 2024/02/29 | 1,049 | 1,058 | 1,034 | 1,047 | 57,100 |
| 2024/02/28 | 1,023 | 1,055 | 1,023 | 1,038 | 94,900 |
| 2024/02/27 | 1,010 | 1,025 | 1,005 | 1,025 | 53,500 |
| 2024/02/26 | 1,025 | 1,031 | 1,007 | 1,007 | 85,100 |
| 2024/02/22 | 1,009 | 1,025 | 1,006 | 1,021 | 106,500 |
| 2024/02/21 | 999 | 1,015 | 995 | 1,008 | 180,800 |
| 2024/02/20 | 1,002 | 1,027 | 995 | 1,010 | 134,700 |
| 2024/02/19 | 1,012 | 1,016 | 989 | 1,003 | 149,400 |
| 2024/02/16 | 995 | 1,054 | 980 | 1,000 | 352,700 |
| 2024/02/15 | 959 | 1,020 | 920 | 950 | 595,700 |
| 2024/02/14 | 925 | 925 | 891 | 899 | 192,300 |
| 2024/02/13 | 930 | 949 | 930 | 946 | 131,000 |
| 2024/02/09 | 943 | 949 | 912 | 922 | 84,900 |
| 2024/02/08 | 959 | 959 | 935 | 951 | 64,400 |
| 2024/02/07 | 959 | 967 | 949 | 960 | 52,100 |
| 2024/02/06 | 953 | 965 | 937 | 955 | 55,900 |
| 2024/02/05 | 940 | 960 | 935 | 953 | 102,400 |
| 2024/02/02 | 921 | 932 | 906 | 925 | 60,700 |
| 2024/02/01 | 914 | 931 | 908 | 926 | 50,800 |
| 2024/01/31 | 898 | 925 | 896 | 925 | 72,400 |
| 2024/01/30 | 918 | 919 | 898 | 898 | 42,900 |
| 2024/01/29 | 907 | 917 | 900 | 914 | 47,900 |
| 2024/01/26 | 931 | 940 | 910 | 910 | 58,700 |
| 2024/01/25 | 924 | 936 | 918 | 936 | 44,700 |
| 2024/01/24 | 925 | 937 | 916 | 930 | 45,500 |
| 2024/01/23 | 939 | 955 | 920 | 925 | 81,000 |
| 2024/01/22 | 929 | 940 | 914 | 937 | 76,600 |
| 2024/01/19 | 910 | 936 | 909 | 924 | 75,200 |
| 2024/01/18 | 874 | 899 | 874 | 893 | 59,700 |
| 2024/01/17 | 882 | 897 | 874 | 876 | 45,400 |
| 2024/01/16 | 903 | 903 | 879 | 879 | 44,500 |
| 2024/01/15 | 875 | 906 | 873 | 902 | 79,500 |
| 2024/01/12 | 880 | 889 | 864 | 875 | 61,500 |
| 2024/01/11 | 887 | 888 | 870 | 875 | 38,600 |
| 2024/01/10 | 884 | 889 | 876 | 878 | 40,000 |
| 2024/01/09 | 898 | 901 | 878 | 878 | 34,100 |
| 2024/01/05 | 909 | 913 | 890 | 890 | 34,000 |
| 2024/01/04 | 940 | 940 | 882 | 901 | 69,900 |