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
2026/06/26 1,815 1,815 1,771 1,804 129,400
2026/06/25 1,796 1,829 1,780 1,815 120,700
2026/06/24 1,858 1,893 1,781 1,800 98,800
2026/06/23 1,840 1,858 1,822 1,838 90,900
2026/06/22 1,840 1,892 1,830 1,880 68,600
2026/06/19 1,865 1,890 1,836 1,840 54,700
2026/06/18 1,892 1,909 1,874 1,905 84,200
2026/06/17 1,801 1,876 1,799 1,860 75,900
2026/06/16 1,800 1,828 1,762 1,802 57,600
2026/06/15 1,810 1,856 1,802 1,811 73,200
2026/06/12 1,799 1,803 1,751 1,783 74,600
2026/06/11 1,745 1,773 1,704 1,759 122,100
2026/06/10 1,790 1,821 1,766 1,774 56,500
2026/06/09 1,789 1,825 1,772 1,793 60,600
2026/06/08 1,783 1,808 1,760 1,776 103,800
2026/06/05 1,856 1,863 1,834 1,846 43,600
2026/06/04 1,822 1,848 1,807 1,839 48,300
2026/06/03 1,850 1,863 1,818 1,829 75,900
2026/06/02 1,820 1,849 1,778 1,829 136,600
2026/06/01 1,855 1,890 1,799 1,820 116,200
2026/05/29 1,814 1,868 1,810 1,828 70,500
2026/05/28 1,768 1,800 1,754 1,798 71,300
2026/05/27 1,766 1,789 1,755 1,773 67,500
2026/05/26 1,778 1,790 1,753 1,762 42,900
2026/05/25 1,752 1,780 1,748 1,778 62,200
2026/05/22 1,817 1,817 1,740 1,740 35,200
2026/05/21 1,763 1,843 1,763 1,804 90,000
2026/05/20 1,744 1,746 1,675 1,730 187,000
2026/05/19 1,788 1,802 1,744 1,758 106,500
2026/05/18 1,820 1,821 1,776 1,776 75,700
2026/05/15 1,857 1,880 1,787 1,814 139,000
2026/05/14 1,879 1,905 1,810 1,858 212,400
2026/05/13 1,763 1,870 1,735 1,844 213,600
2026/05/12 1,758 1,770 1,737 1,751 101,300
2026/05/11 1,746 1,761 1,728 1,742 170,000
2026/05/08 1,550 1,750 1,515 1,706 319,400
2026/05/07 1,537 1,565 1,519 1,553 87,600
2026/05/01 1,504 1,508 1,486 1,497 49,600
2026/04/30 1,498 1,515 1,487 1,495 75,000
2026/04/28 1,500 1,538 1,493 1,538 50,800
2026/04/27 1,503 1,516 1,485 1,505 55,300
2026/04/24 1,521 1,521 1,500 1,503 44,900
2026/04/23 1,523 1,535 1,495 1,521 55,500
2026/04/22 1,565 1,565 1,530 1,539 71,300
2026/04/21 1,600 1,604 1,564 1,564 41,000
2026/04/20 1,618 1,618 1,569 1,569 48,200
2026/04/17 1,605 1,621 1,588 1,591 61,700
2026/04/16 1,618 1,629 1,604 1,605 50,900
2026/04/15 1,610 1,611 1,580 1,603 87,200
2026/04/14 1,598 1,612 1,571 1,581 48,900
2026/04/13 1,600 1,610 1,580 1,596 68,300
2026/04/10 1,610 1,636 1,594 1,600 66,100
2026/04/09 1,641 1,644 1,589 1,594 140,200
2026/04/08 1,658 1,670 1,624 1,648 212,600
2026/04/07 1,598 1,639 1,586 1,593 55,000
2026/04/06 1,598 1,609 1,592 1,598 51,100
2026/04/03 1,582 1,634 1,582 1,598 109,600
2026/03/27 1,612 1,638 1,604 1,619 81,200
2026/03/26 1,650 1,655 1,602 1,627 60,100
2026/03/25 1,606 1,640 1,606 1,632 61,100
2026/03/24 1,598 1,602 1,562 1,569 88,000
2026/03/23 1,575 1,576 1,520 1,558 126,700
2026/03/19 1,680 1,689 1,630 1,630 100,100
2026/03/18 1,735 1,760 1,726 1,754 253,200
2026/03/17 1,686 1,696 1,671 1,679 48,500
2026/03/16 1,687 1,702 1,654 1,668 147,300
2026/03/13 1,692 1,723 1,678 1,712 76,800
2026/03/12 1,749 1,784 1,726 1,732 75,800
2026/03/11 1,759 1,790 1,743 1,768 71,800
2026/03/10 1,750 1,753 1,722 1,743 61,600
2026/03/09 1,701 1,701 1,644 1,694 177,000
2026/03/06 1,818 1,874 1,801 1,827 86,100
2026/03/05 1,764 1,827 1,762 1,814 91,200
2026/03/04 1,720 1,763 1,670 1,684 112,500
2026/03/03 1,893 1,908 1,783 1,790 126,500
2026/03/02 1,837 1,904 1,810 1,902 135,200
2026/02/27 1,870 1,878 1,833 1,863 194,400
2026/02/26 1,868 1,908 1,865 1,869 87,200
2026/02/25 1,844 1,864 1,833 1,858 87,100
2026/02/24 1,867 1,875 1,841 1,844 82,900
2026/02/20 1,874 1,874 1,832 1,839 86,000
2026/02/19 1,883 1,904 1,860 1,890 55,100
2026/02/18 1,905 1,914 1,877 1,883 58,700
2026/02/17 1,860 1,904 1,830 1,887 177,700
2026/02/16 1,813 1,865 1,797 1,836 162,400
2026/02/13 1,850 1,868 1,726 1,810 189,000
2026/02/12 1,880 1,899 1,842 1,856 121,500
2026/02/10 1,879 1,920 1,879 1,886 86,700
2026/02/09 1,917 1,920 1,866 1,879 114,200
2026/02/06 1,823 1,859 1,803 1,848 93,000
2026/02/05 1,865 1,867 1,819 1,843 71,200
2026/02/04 1,815 1,864 1,811 1,849 113,300
2026/02/03 1,766 1,830 1,756 1,823 131,400
2026/02/02 1,759 1,786 1,728 1,740 106,100
2026/01/30 1,725 1,770 1,721 1,759 115,100
2026/01/29 1,708 1,735 1,680 1,732 107,600
2026/01/28 1,720 1,720 1,669 1,707 82,400
2026/01/27 1,733 1,742 1,696 1,728 117,700
2026/01/26 1,735 1,779 1,717 1,765 189,300
2026/01/23 1,749 1,792 1,744 1,775 137,500
2026/01/22 1,694 1,732 1,686 1,724 91,100
2026/01/21 1,670 1,701 1,664 1,687 94,000
2026/01/20 1,751 1,762 1,700 1,700 93,300
2026/01/19 1,696 1,755 1,696 1,745 126,000
2026/01/16 1,690 1,694 1,670 1,689 63,400
2026/01/15 1,675 1,690 1,653 1,689 90,400
2026/01/14 1,646 1,696 1,646 1,674 97,500
2026/01/13 1,660 1,660 1,598 1,630 201,700
2026/01/09 1,630 1,663 1,630 1,642 86,500
2026/01/08 1,666 1,670 1,629 1,629 85,900
2026/01/07 1,669 1,672 1,655 1,666 77,300
2026/01/06 1,673 1,692 1,667 1,681 97,700
2026/01/05 1,661 1,661 1,626 1,646 100,900

このページの先頭へ