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 |
|---|---|---|---|---|---|
| 2024/04/19 | 7,060 | 7,090 | 6,590 | 6,760 | 2,133,000 |
| 2024/04/18 | 6,970 | 7,570 | 6,800 | 7,370 | 1,663,400 |
| 2024/04/17 | 7,320 | 7,380 | 7,060 | 7,110 | 1,171,800 |
| 2024/04/16 | 7,540 | 7,560 | 7,060 | 7,170 | 1,331,100 |
| 2024/04/15 | 7,490 | 7,800 | 7,470 | 7,740 | 713,100 |
| 2024/04/12 | 7,800 | 7,880 | 7,580 | 7,640 | 1,253,500 |
| 2024/04/11 | 7,250 | 7,540 | 7,160 | 7,430 | 872,400 |
| 2024/04/10 | 7,380 | 7,470 | 7,240 | 7,380 | 837,500 |
| 2024/04/09 | 7,420 | 7,530 | 7,270 | 7,400 | 1,225,600 |
| 2024/04/08 | 7,790 | 7,850 | 7,310 | 7,390 | 1,548,100 |
| 2024/04/05 | 7,810 | 8,000 | 7,540 | 7,650 | 1,443,800 |
| 2024/04/04 | 8,050 | 8,260 | 7,990 | 8,110 | 1,319,100 |
| 2024/04/03 | 7,850 | 8,150 | 7,760 | 7,900 | 1,491,400 |
| 2024/04/02 | 8,240 | 8,290 | 7,870 | 7,980 | 1,404,600 |
| 2024/04/01 | 8,770 | 8,900 | 7,970 | 8,090 | 2,836,800 |
| 2024/03/29 | 8,310 | 8,940 | 8,180 | 8,920 | 2,229,100 |
| 2024/03/28 | 8,300 | 8,530 | 8,210 | 8,250 | 1,455,100 |
| 2024/03/27 | 8,190 | 8,640 | 8,020 | 8,300 | 1,939,500 |
| 2024/03/26 | 8,240 | 8,470 | 8,160 | 8,290 | 1,590,500 |
| 2024/03/25 | 8,130 | 8,320 | 8,000 | 8,210 | 1,823,200 |
| 2024/03/22 | 8,160 | 8,170 | 7,900 | 8,030 | 1,545,500 |
| 2024/03/21 | 7,880 | 8,220 | 7,750 | 8,200 | 2,315,200 |
| 2024/03/19 | 7,590 | 7,620 | 7,300 | 7,490 | 1,483,800 |
| 2024/03/18 | 7,520 | 7,800 | 7,440 | 7,680 | 1,288,800 |
| 2024/03/15 | 7,260 | 7,550 | 7,160 | 7,540 | 1,401,300 |
| 2024/03/14 | 7,500 | 7,620 | 7,180 | 7,500 | 1,655,900 |
| 2024/03/13 | 7,850 | 7,920 | 7,390 | 7,650 | 2,189,400 |
| 2024/03/12 | 7,180 | 7,750 | 7,120 | 7,560 | 2,538,400 |
| 2024/03/11 | 7,300 | 7,420 | 7,040 | 7,330 | 3,233,100 |
| 2024/03/08 | 8,150 | 8,450 | 7,680 | 7,820 | 3,251,800 |
| 2024/03/07 | 8,410 | 8,620 | 7,890 | 8,000 | 3,244,600 |
| 2024/03/06 | 7,980 | 8,290 | 7,870 | 8,290 | 2,108,700 |
| 2024/03/05 | 8,000 | 8,310 | 7,870 | 8,280 | 2,118,700 |
| 2024/03/04 | 8,470 | 8,480 | 7,940 | 8,230 | 3,436,200 |
| 2024/03/01 | 7,750 | 7,940 | 7,600 | 7,930 | 3,204,600 |
| 2024/02/29 | 7,020 | 7,570 | 6,880 | 7,520 | 2,587,100 |
| 2024/02/28 | 7,110 | 7,440 | 6,980 | 7,170 | 1,675,500 |
| 2024/02/27 | 7,130 | 7,470 | 7,060 | 7,260 | 2,614,100 |
| 2024/02/26 | 7,100 | 7,400 | 6,880 | 7,070 | 2,869,400 |
| 2024/02/22 | 7,060 | 7,350 | 6,690 | 7,220 | 6,099,200 |
| 2024/02/21 | 6,190 | 6,900 | 6,070 | 6,560 | 5,563,400 |
| 2024/02/20 | 6,020 | 6,140 | 5,820 | 5,990 | 1,402,000 |
| 2024/02/19 | 5,990 | 6,090 | 5,630 | 6,000 | 2,361,900 |
| 2024/02/16 | 6,270 | 6,280 | 5,770 | 6,090 | 4,187,700 |
| 2024/02/15 | 5,280 | 5,280 | 5,280 | 5,280 | 190,200 |
| 2024/02/14 | 4,350 | 4,630 | 4,335 | 4,580 | 1,166,700 |
| 2024/02/13 | 4,405 | 4,475 | 4,235 | 4,405 | 984,400 |
| 2024/02/09 | 4,400 | 4,415 | 4,300 | 4,335 | 577,600 |
| 2024/02/08 | 4,200 | 4,350 | 4,180 | 4,310 | 776,000 |
| 2024/02/07 | 4,240 | 4,285 | 4,075 | 4,180 | 1,166,700 |
| 2024/02/06 | 4,370 | 4,405 | 4,285 | 4,310 | 756,500 |
| 2024/02/05 | 4,645 | 4,660 | 4,275 | 4,275 | 996,800 |
| 2024/02/02 | 4,505 | 4,590 | 4,465 | 4,575 | 714,600 |
| 2024/02/01 | 4,380 | 4,570 | 4,345 | 4,500 | 864,900 |
| 2024/01/31 | 4,315 | 4,495 | 4,275 | 4,450 | 886,400 |
| 2024/01/30 | 4,365 | 4,510 | 4,290 | 4,430 | 1,196,700 |
| 2024/01/29 | 4,060 | 4,290 | 4,060 | 4,260 | 854,500 |
| 2024/01/26 | 4,235 | 4,270 | 4,075 | 4,105 | 1,198,800 |
| 2024/01/25 | 4,265 | 4,370 | 4,150 | 4,370 | 1,098,100 |
| 2024/01/24 | 4,140 | 4,280 | 4,080 | 4,195 | 947,200 |
| 2024/01/23 | 4,090 | 4,270 | 4,035 | 4,070 | 964,500 |
| 2024/01/22 | 4,100 | 4,150 | 3,995 | 4,115 | 806,200 |
| 2024/01/19 | 3,830 | 3,970 | 3,830 | 3,970 | 966,900 |
| 2024/01/18 | 3,575 | 3,740 | 3,555 | 3,660 | 574,900 |
| 2024/01/17 | 3,655 | 3,715 | 3,500 | 3,560 | 693,600 |
| 2024/01/16 | 3,750 | 3,750 | 3,550 | 3,565 | 753,100 |
| 2024/01/15 | 3,755 | 3,825 | 3,730 | 3,800 | 410,400 |
| 2024/01/12 | 3,850 | 3,905 | 3,765 | 3,765 | 806,900 |
| 2024/01/11 | 3,865 | 4,015 | 3,850 | 3,920 | 901,800 |
| 2024/01/10 | 3,805 | 3,935 | 3,740 | 3,815 | 1,103,300 |
| 2024/01/09 | 3,660 | 3,780 | 3,640 | 3,775 | 889,200 |
| 2024/01/05 | 3,630 | 3,635 | 3,420 | 3,475 | 654,300 |
| 2024/01/04 | 3,500 | 3,660 | 3,370 | 3,655 | 826,500 |
| 2023/12/29 | 3,550 | 3,725 | 3,510 | 3,670 | 492,400 |
| 2023/12/28 | 3,575 | 3,610 | 3,525 | 3,570 | 266,600 |
| 2023/12/27 | 3,640 | 3,675 | 3,565 | 3,570 | 430,600 |
| 2023/12/26 | 3,560 | 3,675 | 3,535 | 3,600 | 467,300 |
| 2023/12/25 | 3,500 | 3,620 | 3,420 | 3,620 | 444,900 |
| 2023/12/22 | 3,520 | 3,555 | 3,485 | 3,515 | 336,700 |
| 2023/12/21 | 3,510 | 3,540 | 3,480 | 3,505 | 302,700 |
| 2023/12/20 | 3,640 | 3,670 | 3,555 | 3,585 | 383,600 |
| 2023/12/19 | 3,415 | 3,585 | 3,390 | 3,585 | 568,500 |
| 2023/12/18 | 3,440 | 3,490 | 3,345 | 3,405 | 413,500 |
| 2023/12/15 | 3,595 | 3,735 | 3,450 | 3,470 | 801,400 |
| 2023/12/14 | 3,700 | 3,710 | 3,490 | 3,515 | 528,500 |
| 2023/12/13 | 3,600 | 3,690 | 3,580 | 3,590 | 427,600 |
| 2023/12/12 | 3,750 | 3,825 | 3,520 | 3,565 | 579,400 |
| 2023/12/11 | 3,655 | 3,705 | 3,610 | 3,645 | 471,600 |
| 2023/12/08 | 3,550 | 3,705 | 3,545 | 3,655 | 718,000 |
| 2023/12/07 | 3,600 | 3,660 | 3,500 | 3,510 | 648,800 |
| 2023/12/06 | 3,605 | 3,840 | 3,605 | 3,775 | 684,100 |
| 2023/12/05 | 3,775 | 3,810 | 3,550 | 3,570 | 583,500 |
| 2023/12/04 | 3,845 | 3,880 | 3,695 | 3,765 | 624,900 |
| 2023/12/01 | 3,820 | 3,910 | 3,765 | 3,865 | 586,700 |
| 2023/11/30 | 3,800 | 3,925 | 3,765 | 3,835 | 928,400 |
| 2023/11/29 | 3,680 | 3,740 | 3,630 | 3,740 | 421,500 |
| 2023/11/28 | 3,750 | 3,795 | 3,630 | 3,705 | 694,500 |
| 2023/11/27 | 3,720 | 3,775 | 3,650 | 3,750 | 613,600 |
| 2023/11/24 | 3,830 | 3,900 | 3,615 | 3,720 | 1,128,200 |
| 2023/11/22 | 3,650 | 3,825 | 3,645 | 3,820 | 725,500 |
| 2023/11/21 | 3,735 | 3,825 | 3,640 | 3,720 | 694,800 |
| 2023/11/20 | 3,615 | 3,775 | 3,605 | 3,695 | 918,400 |
| 2023/11/17 | 3,480 | 3,660 | 3,425 | 3,615 | 1,394,900 |
| 2023/11/16 | 3,390 | 3,495 | 3,300 | 3,460 | 1,355,500 |
| 2023/11/15 | 3,230 | 3,555 | 3,230 | 3,320 | 2,548,800 |
| 2023/11/14 | 3,105 | 3,105 | 3,105 | 3,105 | 144,400 |
| 2023/11/13 | 2,560 | 2,623 | 2,553 | 2,603 | 1,065,600 |
| 2023/11/10 | 2,466 | 2,534 | 2,432 | 2,521 | 1,046,400 |
| 2023/11/09 | 2,362 | 2,504 | 2,342 | 2,503 | 823,500 |
| 2023/11/08 | 2,370 | 2,427 | 2,332 | 2,368 | 411,100 |
| 2023/11/07 | 2,376 | 2,392 | 2,331 | 2,365 | 322,600 |
| 2023/11/06 | 2,377 | 2,412 | 2,328 | 2,387 | 600,300 |
| 2023/11/02 | 2,245 | 2,341 | 2,245 | 2,301 | 339,600 |
| 2023/11/01 | 2,265 | 2,312 | 2,187 | 2,188 | 410,300 |
| 2023/10/31 | 2,157 | 2,259 | 2,102 | 2,252 | 657,500 |
| 2023/10/30 | 2,209 | 2,234 | 2,175 | 2,184 | 422,500 |
| 2023/10/27 | 2,311 | 2,324 | 2,207 | 2,221 | 495,600 |
| 2023/10/26 | 2,299 | 2,347 | 2,277 | 2,285 | 549,600 |
| 2023/10/25 | 2,427 | 2,443 | 2,355 | 2,388 | 437,200 |
| 2023/10/24 | 2,361 | 2,409 | 2,289 | 2,347 | 437,900 |
| 2023/10/23 | 2,348 | 2,378 | 2,316 | 2,350 | 396,300 |
| 2023/10/20 | 2,410 | 2,430 | 2,293 | 2,349 | 935,500 |
| 2023/10/19 | 2,409 | 2,470 | 2,384 | 2,449 | 1,057,900 |
| 2023/10/18 | 2,223 | 2,467 | 2,209 | 2,426 | 1,203,000 |
| 2023/10/17 | 2,200 | 2,235 | 2,175 | 2,233 | 312,000 |
| 2023/10/16 | 2,143 | 2,167 | 2,108 | 2,144 | 213,100 |
| 2023/10/13 | 2,180 | 2,238 | 2,177 | 2,185 | 547,700 |
| 2023/10/12 | 2,100 | 2,213 | 2,087 | 2,210 | 673,600 |
| 2023/10/11 | 2,051 | 2,097 | 2,036 | 2,077 | 311,300 |
| 2023/10/10 | 2,067 | 2,078 | 2,030 | 2,046 | 438,000 |
| 2023/10/06 | 2,140 | 2,149 | 2,055 | 2,077 | 228,200 |
| 2023/10/05 | 2,149 | 2,158 | 2,094 | 2,136 | 374,500 |
| 2023/10/04 | 2,166 | 2,177 | 2,113 | 2,121 | 444,400 |
| 2023/10/03 | 2,213 | 2,264 | 2,190 | 2,194 | 1,223,600 |
| 2023/10/02 | 2,142 | 2,243 | 2,121 | 2,226 | 699,500 |
| 2023/09/29 | 2,061 | 2,156 | 2,054 | 2,119 | 458,600 |
| 2023/09/28 | 2,046 | 2,082 | 2,024 | 2,047 | 279,200 |
| 2023/09/27 | 1,980 | 2,045 | 1,973 | 2,042 | 254,900 |
| 2023/09/26 | 2,071 | 2,076 | 2,013 | 2,013 | 256,900 |
| 2023/09/25 | 2,035 | 2,071 | 2,018 | 2,071 | 309,600 |
| 2023/09/22 | 1,929 | 2,028 | 1,922 | 2,018 | 513,100 |
| 2023/09/21 | 1,956 | 1,956 | 1,919 | 1,939 | 421,200 |
| 2023/09/20 | 1,988 | 2,026 | 1,957 | 1,968 | 683,000 |
| 2023/09/19 | 2,066 | 2,078 | 1,976 | 1,986 | 675,600 |
| 2023/09/15 | 2,132 | 2,146 | 2,103 | 2,105 | 475,800 |
| 2023/09/14 | 2,074 | 2,135 | 2,066 | 2,120 | 315,000 |
| 2023/09/13 | 2,161 | 2,169 | 2,072 | 2,073 | 467,800 |
| 2023/09/12 | 2,200 | 2,219 | 2,168 | 2,196 | 250,300 |
| 2023/09/11 | 2,210 | 2,221 | 2,172 | 2,183 | 200,400 |
| 2023/09/08 | 2,260 | 2,282 | 2,205 | 2,229 | 256,400 |
| 2023/09/07 | 2,249 | 2,305 | 2,240 | 2,274 | 265,800 |
| 2023/09/06 | 2,280 | 2,309 | 2,251 | 2,258 | 226,100 |
| 2023/09/05 | 2,247 | 2,271 | 2,225 | 2,270 | 259,400 |
| 2023/09/04 | 2,150 | 2,234 | 2,150 | 2,234 | 480,500 |
| 2023/09/01 | 2,200 | 2,205 | 2,142 | 2,155 | 260,200 |
| 2023/08/31 | 2,172 | 2,189 | 2,134 | 2,180 | 369,700 |
| 2023/08/30 | 2,140 | 2,158 | 2,103 | 2,131 | 489,700 |
| 2023/08/29 | 2,130 | 2,139 | 2,046 | 2,058 | 410,100 |
| 2023/08/28 | 2,069 | 2,101 | 2,032 | 2,099 | 586,600 |
| 2023/08/25 | 2,178 | 2,183 | 2,060 | 2,060 | 737,000 |
| 2023/08/24 | 2,260 | 2,333 | 2,235 | 2,255 | 632,400 |
| 2023/08/23 | 2,103 | 2,201 | 2,035 | 2,189 | 1,100,100 |
| 2023/08/22 | 2,200 | 2,245 | 2,165 | 2,203 | 632,900 |
| 2023/08/21 | 2,115 | 2,158 | 2,098 | 2,147 | 429,900 |
| 2023/08/18 | 2,052 | 2,138 | 2,037 | 2,129 | 454,000 |
| 2023/08/17 | 1,998 | 2,074 | 1,979 | 2,059 | 600,600 |
| 2023/08/16 | 2,058 | 2,066 | 1,997 | 2,004 | 600,300 |
| 2023/08/15 | 2,130 | 2,160 | 2,065 | 2,086 | 799,600 |
| 2023/08/14 | 1,878 | 1,919 | 1,838 | 1,910 | 1,003,800 |
| 2023/08/10 | 2,097 | 2,097 | 2,033 | 2,048 | 515,400 |
| 2023/08/09 | 2,115 | 2,171 | 2,107 | 2,122 | 419,100 |
| 2023/08/08 | 2,243 | 2,243 | 2,162 | 2,163 | 326,200 |
| 2023/08/07 | 2,232 | 2,232 | 2,181 | 2,222 | 259,900 |
| 2023/08/04 | 2,199 | 2,286 | 2,178 | 2,257 | 346,700 |
| 2023/08/03 | 2,215 | 2,239 | 2,204 | 2,211 | 233,800 |
| 2023/08/02 | 2,280 | 2,324 | 2,249 | 2,259 | 459,200 |
| 2023/08/01 | 2,264 | 2,287 | 2,251 | 2,280 | 216,300 |
| 2023/07/31 | 2,280 | 2,303 | 2,240 | 2,264 | 505,400 |
| 2023/07/28 | 2,217 | 2,313 | 2,208 | 2,230 | 923,400 |
| 2023/07/27 | 2,105 | 2,245 | 2,102 | 2,238 | 468,800 |
| 2023/07/26 | 2,158 | 2,186 | 2,144 | 2,144 | 252,500 |
| 2023/07/25 | 2,114 | 2,139 | 2,103 | 2,119 | 228,200 |
| 2023/07/24 | 2,129 | 2,143 | 2,099 | 2,131 | 254,800 |
| 2023/07/21 | 2,060 | 2,112 | 2,054 | 2,107 | 334,000 |
| 2023/07/20 | 2,125 | 2,183 | 2,120 | 2,160 | 275,100 |
| 2023/07/19 | 2,168 | 2,196 | 2,156 | 2,194 | 255,400 |
| 2023/07/18 | 2,169 | 2,213 | 2,151 | 2,175 | 309,600 |
| 2023/07/14 | 2,146 | 2,154 | 2,121 | 2,133 | 340,300 |
| 2023/07/13 | 2,096 | 2,101 | 2,064 | 2,096 | 342,400 |
| 2023/07/12 | 2,097 | 2,113 | 2,056 | 2,060 | 344,700 |
| 2023/07/11 | 2,125 | 2,152 | 2,117 | 2,128 | 452,500 |
| 2023/07/10 | 2,100 | 2,123 | 2,076 | 2,084 | 293,800 |
| 2023/07/07 | 2,091 | 2,138 | 2,083 | 2,120 | 309,600 |
| 2023/07/06 | 2,121 | 2,156 | 2,093 | 2,124 | 342,600 |
| 2023/07/05 | 2,211 | 2,243 | 2,172 | 2,193 | 353,000 |
| 2023/07/04 | 2,248 | 2,249 | 2,180 | 2,211 | 637,200 |
| 2023/07/03 | 2,116 | 2,259 | 2,116 | 2,223 | 1,428,500 |
| 2023/06/30 | 1,996 | 2,010 | 1,956 | 2,000 | 295,800 |
| 2023/06/29 | 1,970 | 2,033 | 1,964 | 2,004 | 587,500 |
| 2023/06/28 | 1,886 | 1,969 | 1,874 | 1,957 | 543,700 |