日本マイクロニクス(6871)の株価時系列情報
日本マイクロニクス(6871)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 |
|---|---|---|---|---|---|
| 2026/01/09 | 7,450 | 7,830 | 7,300 | 7,750 | 1,085,900 |
| 2026/01/08 | 7,770 | 7,980 | 7,600 | 7,600 | 890,800 |
| 2026/01/07 | 8,200 | 8,280 | 7,670 | 7,680 | 1,624,000 |
| 2026/01/06 | 7,800 | 7,840 | 7,580 | 7,710 | 1,211,800 |
| 2026/01/05 | 7,500 | 7,800 | 7,390 | 7,740 | 1,418,400 |
| 2025/12/30 | 7,090 | 7,200 | 7,030 | 7,050 | 474,200 |
| 2025/12/29 | 7,300 | 7,300 | 7,130 | 7,220 | 537,700 |
| 2025/12/26 | 7,150 | 7,450 | 7,060 | 7,350 | 920,300 |
| 2025/12/25 | 6,950 | 7,250 | 6,930 | 7,110 | 1,051,400 |
| 2025/12/24 | 6,940 | 6,970 | 6,790 | 6,890 | 722,000 |
| 2025/12/23 | 6,850 | 6,930 | 6,730 | 6,840 | 629,900 |
| 2025/12/22 | 6,650 | 6,990 | 6,580 | 6,920 | 1,359,500 |
| 2025/12/19 | 6,200 | 6,480 | 6,190 | 6,380 | 1,124,300 |
| 2025/12/18 | 5,850 | 6,150 | 5,810 | 6,010 | 735,200 |
| 2025/12/17 | 5,940 | 6,110 | 5,880 | 6,070 | 694,200 |
| 2025/12/16 | 5,960 | 6,070 | 5,830 | 5,840 | 746,400 |
| 2025/12/15 | 6,100 | 6,190 | 5,990 | 6,040 | 879,400 |
| 2025/12/12 | 6,620 | 6,620 | 6,360 | 6,400 | 542,400 |
| 2025/12/11 | 6,690 | 6,860 | 6,500 | 6,520 | 872,000 |
| 2025/12/10 | 6,740 | 6,840 | 6,580 | 6,660 | 585,100 |
| 2025/12/09 | 6,790 | 6,850 | 6,710 | 6,770 | 472,100 |
| 2025/12/08 | 6,650 | 6,790 | 6,510 | 6,780 | 576,900 |
| 2025/12/05 | 6,450 | 6,640 | 6,440 | 6,640 | 472,100 |
| 2025/12/04 | 6,460 | 6,720 | 6,440 | 6,530 | 724,200 |
| 2025/12/03 | 6,640 | 6,690 | 6,490 | 6,490 | 647,400 |
| 2025/12/02 | 6,730 | 6,820 | 6,490 | 6,490 | 651,100 |
| 2025/12/01 | 6,720 | 6,830 | 6,600 | 6,650 | 826,200 |
| 2025/11/28 | 6,440 | 6,630 | 6,400 | 6,590 | 499,700 |
| 2025/11/27 | 6,270 | 6,530 | 6,250 | 6,480 | 885,700 |
| 2025/11/26 | 6,000 | 6,100 | 5,960 | 6,070 | 579,900 |
| 2025/11/25 | 6,160 | 6,190 | 5,960 | 6,000 | 772,500 |
| 2025/11/21 | 5,980 | 6,010 | 5,740 | 5,960 | 1,672,300 |
| 2025/11/20 | 6,600 | 6,730 | 6,250 | 6,410 | 1,304,900 |
| 2025/11/19 | 6,200 | 6,270 | 6,010 | 6,100 | 851,200 |
| 2025/11/18 | 6,580 | 6,630 | 6,220 | 6,280 | 933,600 |
| 2025/11/17 | 6,440 | 6,860 | 6,440 | 6,730 | 1,230,400 |
| 2025/11/14 | 6,450 | 6,580 | 6,360 | 6,420 | 1,553,800 |
| 2025/11/13 | 6,970 | 7,020 | 6,760 | 6,780 | 1,524,300 |
| 2025/11/12 | 7,300 | 7,630 | 6,840 | 6,970 | 3,316,100 |
| 2025/11/11 | 8,660 | 8,710 | 8,170 | 8,170 | 1,627,500 |
| 2025/11/10 | 8,450 | 8,760 | 8,240 | 8,600 | 1,293,900 |
| 2025/11/07 | 8,460 | 8,560 | 8,190 | 8,430 | 1,346,200 |
| 2025/11/06 | 8,660 | 8,910 | 8,520 | 8,910 | 1,136,000 |
| 2025/11/05 | 8,270 | 8,540 | 8,050 | 8,460 | 1,834,600 |
| 2025/11/04 | 9,310 | 9,490 | 9,020 | 9,020 | 1,689,600 |
| 2025/10/31 | 8,620 | 9,200 | 8,580 | 9,160 | 2,190,400 |
| 2025/10/30 | 8,120 | 8,730 | 8,030 | 8,630 | 1,602,400 |
| 2025/10/29 | 7,900 | 8,240 | 7,830 | 8,200 | 2,046,900 |
| 2025/10/28 | 7,680 | 7,750 | 7,570 | 7,660 | 852,100 |
| 2025/10/27 | 7,690 | 7,740 | 7,490 | 7,690 | 1,345,200 |
| 2025/10/24 | 7,170 | 7,490 | 7,120 | 7,490 | 1,554,800 |
| 2025/10/23 | 6,760 | 6,860 | 6,710 | 6,830 | 739,200 |
| 2025/10/22 | 7,100 | 7,120 | 6,860 | 7,010 | 1,092,400 |
| 2025/10/21 | 7,570 | 7,610 | 7,190 | 7,220 | 1,000,700 |
| 2025/10/20 | 7,320 | 7,700 | 7,230 | 7,480 | 1,744,700 |
| 2025/10/17 | 7,200 | 7,210 | 6,980 | 7,020 | 929,900 |
| 2025/10/16 | 7,070 | 7,380 | 7,010 | 7,270 | 1,634,500 |
| 2025/10/15 | 6,660 | 6,960 | 6,640 | 6,950 | 851,000 |
| 2025/10/14 | 6,760 | 7,080 | 6,620 | 6,620 | 1,686,300 |
| 2025/10/10 | 6,950 | 7,000 | 6,780 | 6,830 | 981,100 |
| 2025/10/09 | 6,700 | 6,950 | 6,590 | 6,950 | 1,663,700 |
| 2025/10/08 | 6,440 | 6,600 | 6,390 | 6,450 | 899,800 |
| 2025/10/07 | 7,120 | 7,150 | 6,600 | 6,630 | 1,354,600 |
| 2025/10/06 | 6,610 | 6,740 | 6,480 | 6,720 | 1,523,200 |
| 2025/10/03 | 6,560 | 6,580 | 6,330 | 6,410 | 1,205,500 |
| 2025/10/02 | 6,160 | 6,500 | 6,080 | 6,460 | 2,337,500 |
| 2025/10/01 | 5,830 | 5,920 | 5,660 | 5,660 | 686,100 |
| 2025/09/30 | 5,890 | 6,030 | 5,780 | 5,880 | 894,900 |
| 2025/09/29 | 5,710 | 5,850 | 5,710 | 5,790 | 706,100 |
| 2025/09/26 | 5,980 | 6,010 | 5,700 | 5,720 | 1,344,000 |
| 2025/09/25 | 6,090 | 6,190 | 5,980 | 6,060 | 1,147,300 |
| 2025/09/24 | 6,220 | 6,340 | 6,070 | 6,290 | 1,632,700 |
| 2025/09/22 | 5,950 | 6,380 | 5,940 | 6,320 | 1,743,600 |
| 2025/09/19 | 5,980 | 6,000 | 5,710 | 5,910 | 2,394,200 |
| 2025/09/18 | 5,530 | 5,830 | 5,380 | 5,740 | 1,791,800 |
| 2025/09/17 | 5,520 | 5,570 | 5,420 | 5,460 | 1,054,100 |
| 2025/09/16 | 5,600 | 5,720 | 5,380 | 5,570 | 1,920,100 |
| 2025/09/12 | 5,170 | 5,410 | 5,100 | 5,270 | 2,375,800 |
| 2025/09/11 | 4,790 | 5,110 | 4,790 | 5,070 | 2,305,200 |
| 2025/09/10 | 4,615 | 4,740 | 4,605 | 4,720 | 1,084,600 |
| 2025/09/09 | 4,620 | 4,715 | 4,490 | 4,555 | 1,112,200 |
| 2025/09/08 | 4,550 | 4,575 | 4,490 | 4,575 | 712,700 |
| 2025/09/05 | 4,355 | 4,500 | 4,315 | 4,485 | 1,199,500 |
| 2025/09/04 | 4,270 | 4,315 | 4,250 | 4,285 | 807,400 |
| 2025/09/03 | 4,345 | 4,400 | 4,300 | 4,305 | 878,500 |
| 2025/09/02 | 4,490 | 4,515 | 4,405 | 4,445 | 522,400 |
| 2025/09/01 | 4,565 | 4,570 | 4,370 | 4,455 | 1,352,100 |
| 2025/08/29 | 4,795 | 4,835 | 4,640 | 4,680 | 1,098,200 |
| 2025/08/28 | 4,595 | 4,775 | 4,520 | 4,765 | 1,432,300 |
| 2025/08/27 | 4,625 | 4,670 | 4,575 | 4,665 | 1,004,200 |
| 2025/08/26 | 4,465 | 4,630 | 4,450 | 4,605 | 1,070,100 |
| 2025/08/25 | 4,475 | 4,555 | 4,420 | 4,490 | 1,369,400 |
| 2025/08/22 | 4,540 | 4,570 | 4,350 | 4,360 | 1,392,600 |
| 2025/08/21 | 4,420 | 4,545 | 4,405 | 4,515 | 1,542,000 |
| 2025/08/20 | 4,415 | 4,470 | 4,355 | 4,415 | 1,737,100 |
| 2025/08/19 | 4,340 | 4,575 | 4,320 | 4,535 | 2,298,700 |
| 2025/08/18 | 4,330 | 4,355 | 4,245 | 4,290 | 1,871,300 |
| 2025/08/15 | 4,400 | 4,475 | 4,320 | 4,390 | 2,139,700 |
| 2025/08/14 | 4,685 | 4,690 | 4,440 | 4,450 | 3,514,800 |
| 2025/08/13 | 4,840 | 4,890 | 4,630 | 4,690 | 5,599,800 |
| 2025/08/12 | 5,390 | 5,490 | 5,310 | 5,410 | 1,536,200 |
| 2025/08/08 | 5,110 | 5,330 | 5,080 | 5,310 | 963,700 |
| 2025/08/07 | 5,000 | 5,100 | 4,990 | 5,100 | 807,100 |
| 2025/08/06 | 5,200 | 5,230 | 5,060 | 5,100 | 1,042,500 |
| 2025/08/05 | 5,320 | 5,330 | 5,180 | 5,280 | 901,300 |
| 2025/08/04 | 5,090 | 5,320 | 5,090 | 5,270 | 957,000 |
| 2025/08/01 | 5,270 | 5,380 | 5,050 | 5,320 | 1,853,900 |
| 2025/07/31 | 5,390 | 5,680 | 5,360 | 5,600 | 1,381,600 |
| 2025/07/30 | 5,390 | 5,410 | 5,290 | 5,340 | 605,900 |
| 2025/07/29 | 5,290 | 5,310 | 5,180 | 5,310 | 655,700 |
| 2025/07/28 | 5,460 | 5,490 | 5,290 | 5,310 | 830,000 |
| 2025/07/25 | 5,390 | 5,440 | 5,320 | 5,390 | 717,100 |
| 2025/07/24 | 5,450 | 5,490 | 5,350 | 5,370 | 887,100 |
| 2025/07/23 | 5,420 | 5,490 | 5,360 | 5,440 | 1,073,600 |
| 2025/07/22 | 5,320 | 5,510 | 5,320 | 5,420 | 956,600 |
| 2025/07/18 | 5,390 | 5,450 | 5,170 | 5,310 | 1,264,400 |
| 2025/07/17 | 5,360 | 5,490 | 5,210 | 5,470 | 1,192,000 |
| 2025/07/16 | 5,550 | 5,560 | 5,310 | 5,380 | 1,149,400 |
| 2025/07/15 | 5,250 | 5,540 | 5,200 | 5,490 | 1,340,800 |
| 2025/07/14 | 5,330 | 5,390 | 5,200 | 5,270 | 730,200 |
| 2025/07/11 | 5,410 | 5,520 | 5,300 | 5,380 | 992,700 |
| 2025/07/10 | 5,200 | 5,370 | 5,160 | 5,350 | 1,075,200 |
| 2025/07/09 | 5,370 | 5,370 | 5,140 | 5,180 | 1,046,500 |
| 2025/07/08 | 5,250 | 5,450 | 5,190 | 5,320 | 827,300 |
| 2025/07/07 | 5,290 | 5,400 | 5,270 | 5,330 | 764,000 |
| 2025/07/04 | 5,550 | 5,570 | 5,340 | 5,380 | 824,400 |
| 2025/07/03 | 5,380 | 5,480 | 5,300 | 5,450 | 1,033,000 |
| 2025/07/02 | 5,310 | 5,450 | 5,260 | 5,280 | 1,663,500 |
| 2025/07/01 | 5,370 | 5,740 | 5,340 | 5,610 | 1,657,900 |
| 2025/06/30 | 5,630 | 5,690 | 5,410 | 5,410 | 1,514,300 |
| 2025/06/27 | 5,530 | 5,630 | 5,480 | 5,530 | 1,603,600 |
| 2025/06/26 | 5,500 | 5,640 | 5,450 | 5,460 | 1,666,300 |
| 2025/06/25 | 5,400 | 5,540 | 5,250 | 5,440 | 2,200,500 |
| 2025/06/24 | 5,270 | 5,270 | 5,030 | 5,150 | 1,257,000 |
| 2025/06/23 | 5,020 | 5,170 | 4,980 | 5,120 | 1,728,200 |
| 2025/06/20 | 4,800 | 5,170 | 4,800 | 5,120 | 2,201,200 |
| 2025/06/19 | 4,785 | 4,975 | 4,730 | 4,810 | 1,586,100 |
| 2025/06/18 | 4,740 | 4,830 | 4,740 | 4,780 | 1,236,300 |
| 2025/06/17 | 4,785 | 4,870 | 4,705 | 4,725 | 1,910,300 |
| 2025/06/16 | 4,375 | 4,625 | 4,370 | 4,575 | 1,488,900 |
| 2025/06/13 | 4,585 | 4,610 | 4,325 | 4,325 | 1,808,900 |
| 2025/06/12 | 4,525 | 4,660 | 4,505 | 4,585 | 1,755,100 |
| 2025/06/11 | 4,290 | 4,655 | 4,280 | 4,595 | 3,621,800 |
| 2025/06/10 | 4,200 | 4,365 | 4,195 | 4,220 | 2,777,100 |
| 2025/06/09 | 3,950 | 4,020 | 3,920 | 3,990 | 903,300 |
| 2025/06/06 | 3,815 | 3,920 | 3,815 | 3,880 | 691,000 |
| 2025/06/05 | 3,770 | 4,030 | 3,765 | 3,815 | 1,791,500 |
| 2025/06/04 | 3,680 | 3,790 | 3,660 | 3,755 | 980,700 |
| 2025/06/03 | 3,600 | 3,680 | 3,560 | 3,620 | 603,100 |
| 2025/06/02 | 3,585 | 3,600 | 3,545 | 3,555 | 534,000 |
| 2025/05/30 | 3,700 | 3,715 | 3,645 | 3,655 | 903,100 |
| 2025/05/29 | 3,800 | 3,840 | 3,750 | 3,810 | 1,062,700 |
| 2025/05/28 | 3,700 | 3,730 | 3,620 | 3,650 | 688,500 |
| 2025/05/27 | 3,625 | 3,635 | 3,530 | 3,590 | 782,900 |
| 2025/05/26 | 3,570 | 3,705 | 3,565 | 3,640 | 758,900 |
| 2025/05/23 | 3,480 | 3,585 | 3,475 | 3,545 | 928,200 |
| 2025/05/22 | 3,450 | 3,540 | 3,440 | 3,480 | 786,900 |
| 2025/05/21 | 3,610 | 3,650 | 3,500 | 3,500 | 988,000 |
| 2025/05/20 | 3,650 | 3,770 | 3,650 | 3,680 | 734,500 |
| 2025/05/19 | 3,620 | 3,665 | 3,565 | 3,615 | 657,300 |
| 2025/05/16 | 3,700 | 3,735 | 3,605 | 3,640 | 1,154,000 |
| 2025/05/15 | 3,870 | 3,930 | 3,750 | 3,770 | 1,535,300 |
| 2025/05/14 | 3,830 | 4,055 | 3,790 | 3,940 | 3,395,900 |
| 2025/05/13 | 3,645 | 3,720 | 3,520 | 3,650 | 1,849,600 |
| 2025/05/12 | 3,350 | 3,545 | 3,335 | 3,525 | 1,646,600 |
| 2025/05/09 | 3,225 | 3,320 | 3,180 | 3,320 | 756,700 |
| 2025/05/08 | 3,150 | 3,265 | 3,110 | 3,215 | 797,000 |
| 2025/05/07 | 3,075 | 3,125 | 3,050 | 3,115 | 423,800 |
| 2025/05/02 | 3,120 | 3,130 | 2,999 | 3,085 | 832,500 |
| 2025/05/01 | 3,050 | 3,120 | 3,035 | 3,110 | 764,200 |
| 2025/04/30 | 2,938 | 3,035 | 2,922 | 3,015 | 1,102,800 |
| 2025/04/28 | 3,170 | 3,170 | 2,983 | 2,988 | 941,400 |
| 2025/04/25 | 3,075 | 3,200 | 3,070 | 3,105 | 843,700 |
| 2025/04/24 | 3,045 | 3,075 | 2,998 | 2,998 | 532,500 |
| 2025/04/23 | 2,959 | 3,005 | 2,909 | 2,957 | 963,800 |
| 2025/04/22 | 2,876 | 2,889 | 2,838 | 2,859 | 547,000 |
| 2025/04/21 | 2,900 | 2,986 | 2,876 | 2,876 | 651,400 |
| 2025/04/18 | 2,918 | 2,981 | 2,901 | 2,933 | 669,600 |
| 2025/04/17 | 2,907 | 2,962 | 2,841 | 2,946 | 1,217,200 |
| 2025/04/16 | 3,005 | 3,035 | 2,882 | 2,914 | 937,200 |
| 2025/04/15 | 3,065 | 3,115 | 3,055 | 3,075 | 425,800 |
| 2025/04/14 | 3,145 | 3,210 | 3,065 | 3,065 | 791,400 |
| 2025/04/11 | 2,925 | 3,085 | 2,898 | 3,075 | 1,264,600 |
| 2025/04/10 | 3,225 | 3,225 | 3,020 | 3,115 | 1,612,900 |
| 2025/04/09 | 2,702 | 2,841 | 2,628 | 2,811 | 2,547,800 |
| 2025/04/08 | 2,745 | 2,903 | 2,731 | 2,882 | 1,331,100 |
| 2025/04/07 | 2,550 | 2,655 | 2,482 | 2,540 | 2,262,600 |
| 2025/04/04 | 3,040 | 3,050 | 2,764 | 2,905 | 4,046,700 |
| 2025/04/03 | 3,080 | 3,230 | 3,070 | 3,205 | 1,301,400 |
| 2025/04/02 | 3,355 | 3,375 | 3,290 | 3,350 | 788,400 |
| 2025/04/01 | 3,475 | 3,520 | 3,315 | 3,360 | 1,841,600 |
| 2025/03/31 | 3,540 | 3,575 | 3,470 | 3,480 | 1,526,300 |
| 2025/03/28 | 3,745 | 3,815 | 3,690 | 3,705 | 1,019,800 |
| 2025/03/27 | 3,780 | 3,815 | 3,710 | 3,735 | 1,172,900 |
| 2025/03/26 | 3,850 | 3,940 | 3,810 | 3,915 | 926,100 |
| 2025/03/25 | 4,010 | 4,030 | 3,795 | 3,800 | 1,266,300 |
| 2025/03/24 | 3,995 | 4,010 | 3,910 | 3,930 | 1,026,100 |
| 2025/03/21 | 4,010 | 4,140 | 4,000 | 4,080 | 1,181,600 |
| 2025/03/19 | 4,150 | 4,215 | 3,970 | 3,995 | 1,574,500 |
| 2025/03/18 | 3,945 | 4,220 | 3,890 | 4,220 | 2,491,200 |