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

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
2026/07/31 13,800 14,080 13,090 13,580 2,209,400
2026/07/30 11,280 12,480 11,030 11,930 1,937,900
2026/07/29 12,890 13,100 10,820 11,250 1,585,400
2026/07/28 13,620 13,640 12,710 12,960 1,149,600
2026/07/27 15,070 15,230 14,320 14,810 961,000
2026/07/24 16,130 16,420 15,020 15,360 1,059,800
2026/07/23 16,430 16,630 16,040 16,370 1,113,200
2026/07/22 16,000 16,880 15,630 15,630 1,413,100
2026/07/21 14,270 15,090 13,840 14,970 1,009,900
2026/07/17 14,890 14,910 13,470 13,970 1,540,200
2026/07/16 16,150 16,250 15,760 15,930 1,136,700
2026/07/15 16,510 17,030 16,320 16,890 890,700
2026/07/14 16,000 16,590 15,740 16,530 1,072,300
2026/07/13 16,700 17,650 16,230 16,550 1,512,500
2026/07/10 16,750 17,330 16,490 16,700 1,221,700
2026/07/09 16,060 16,770 15,530 16,350 1,988,000
2026/07/08 14,700 16,030 14,650 14,960 1,530,000
2026/07/07 14,750 15,680 14,700 15,160 1,483,500
2026/07/06 16,070 16,150 14,840 15,150 1,193,600
2026/07/03 15,030 16,000 14,570 16,000 1,187,000
2026/07/02 16,100 16,470 15,630 15,820 1,153,000
2026/07/01 17,440 18,180 17,200 17,390 1,206,800
2026/06/30 17,000 17,440 16,370 16,640 1,274,800
2026/06/29 17,130 17,130 15,810 16,650 1,541,900
2026/06/26 17,000 17,720 16,350 17,150 1,242,000
2026/06/25 17,200 18,030 16,830 17,650 1,989,100
2026/06/24 15,900 16,870 15,720 15,990 1,148,000
2026/06/23 16,890 17,250 15,990 16,030 1,301,600
2026/06/22 16,220 17,180 16,220 16,760 1,355,900
2026/06/19 17,150 17,290 15,340 15,430 1,342,300
2026/06/18 16,460 16,830 16,170 16,350 1,087,400
2026/06/17 15,110 16,300 15,100 16,060 967,300
2026/06/16 15,910 16,230 15,390 15,510 1,132,600
2026/06/15 15,970 16,150 15,460 15,900 1,263,100
2026/06/12 13,980 15,440 13,850 15,060 1,967,400
2026/06/11 11,860 12,880 11,690 12,720 750,300
2026/06/10 12,810 13,330 12,430 12,610 887,400
2026/06/09 13,280 13,620 12,870 13,370 880,500
2026/06/08 12,910 13,540 12,770 12,980 979,100
2026/06/05 14,100 14,590 13,590 14,310 851,700
2026/06/04 14,100 14,900 14,010 14,670 1,047,000
2026/06/03 14,960 15,160 14,400 14,400 1,000,000
2026/06/02 14,500 14,780 13,570 14,360 1,068,000
2026/06/01 14,500 14,860 14,320 14,500 863,200
2026/05/29 15,400 15,470 14,580 14,740 1,013,900
2026/05/28 15,260 15,870 14,790 15,230 1,081,000
2026/05/27 17,400 17,890 15,580 15,660 1,450,000
2026/05/26 15,630 16,380 15,380 16,110 1,304,200
2026/05/25 15,570 15,950 15,300 15,330 919,600
2026/05/22 15,620 15,800 15,160 15,180 943,600
2026/05/21 14,420 15,470 14,320 15,040 1,475,100
2026/05/20 14,000 14,030 13,330 13,820 1,426,400
2026/05/19 15,520 15,620 14,080 14,210 1,283,000
2026/05/18 15,620 16,050 15,180 15,690 1,216,700
2026/05/15 16,900 17,010 14,980 15,300 1,632,600
2026/05/14 17,100 17,500 16,420 16,570 3,123,500
2026/05/13 14,200 14,760 13,920 14,500 1,035,900
2026/05/12 14,340 14,990 14,310 14,640 1,166,300
2026/05/11 14,320 14,580 13,760 13,850 1,017,700
2026/05/08 13,800 14,350 13,760 14,030 850,300
2026/05/07 14,000 14,230 13,610 14,080 1,259,000
2026/05/01 13,110 13,160 12,450 12,560 586,200
2026/04/30 13,190 13,600 12,960 12,960 794,900
2026/04/28 12,950 13,150 12,600 13,090 937,000
2026/04/27 13,120 13,750 12,910 13,360 1,210,700
2026/04/24 12,330 12,600 12,110 12,540 655,900
2026/04/23 12,450 12,580 11,850 12,030 830,300
2026/04/22 12,210 12,300 11,840 12,170 717,600
2026/04/21 12,800 12,870 12,420 12,460 644,900
2026/04/20 12,500 13,070 12,400 12,660 655,500
2026/04/17 12,630 12,630 12,270 12,370 515,700
2026/04/16 12,800 13,020 12,570 12,910 664,200
2026/04/15 12,980 13,160 12,650 12,790 1,237,400
2026/04/14 12,900 13,040 12,490 12,590 986,500
2026/04/13 12,640 12,730 12,050 12,070 1,054,700
2026/04/10 12,450 12,840 12,310 12,810 989,500
2026/04/09 11,880 12,440 11,640 12,190 1,085,800
2026/04/08 11,500 11,920 11,220 11,870 1,212,500
2026/04/07 10,800 11,060 10,590 10,650 825,100
2026/04/06 10,290 10,870 10,250 10,620 763,500
2026/04/03 10,060 10,310 10,050 10,120 476,300
2026/03/27 9,760 9,990 9,570 9,960 1,146,100
2026/03/26 10,460 10,560 9,910 10,160 1,200,400
2026/03/25 10,920 11,110 10,780 10,990 653,700
2026/03/24 10,600 10,700 10,010 10,350 658,900
2026/03/23 10,580 10,680 10,110 10,180 904,800
2026/03/19 10,760 11,190 10,620 10,880 687,000
2026/03/18 10,900 11,190 10,810 11,190 657,400
2026/03/17 11,430 11,430 10,460 10,650 949,500
2026/03/16 10,790 11,340 10,780 11,130 750,200
2026/03/13 10,500 10,800 10,460 10,770 590,100
2026/03/12 11,050 11,300 10,790 11,000 674,900
2026/03/11 11,000 11,510 10,870 11,310 938,000
2026/03/10 10,780 11,020 10,580 10,800 931,500
2026/03/09 9,870 10,350 9,800 10,180 1,351,500
2026/03/06 10,790 11,370 10,770 11,270 678,500
2026/03/05 11,290 11,540 10,830 11,090 784,100
2026/03/04 10,810 11,320 10,300 10,690 1,497,900
2026/03/03 12,390 12,530 11,440 11,500 1,308,200
2026/03/02 11,900 12,570 11,840 12,470 831,200
2026/02/27 12,000 12,200 11,800 12,200 1,091,400
2026/02/26 13,200 13,270 12,130 12,560 1,540,200
2026/02/25 12,500 13,290 12,410 13,100 1,526,800
2026/02/24 11,780 12,490 11,560 12,340 1,187,700
2026/02/20 11,790 11,950 11,610 11,900 711,600
2026/02/19 12,100 12,390 11,650 11,950 1,173,500
2026/02/18 12,300 12,640 11,700 11,880 1,196,600
2026/02/17 12,450 12,480 11,880 12,250 1,354,400
2026/02/16 12,420 12,960 12,050 12,440 2,353,500
2026/02/13 10,600 10,810 10,350 10,620 1,264,100
2026/02/12 10,330 10,700 10,230 10,550 1,648,700
2026/02/10 9,950 10,360 9,860 10,290 1,067,400
2026/02/09 9,700 10,150 9,470 9,900 1,969,000
2026/02/06 8,580 9,160 8,570 8,950 788,600
2026/02/05 8,550 8,880 8,530 8,730 632,900
2026/02/04 8,590 8,840 8,450 8,840 788,400
2026/02/03 8,680 8,880 8,560 8,880 1,123,000
2026/02/02 8,680 8,940 8,380 8,420 1,015,800
2026/01/30 8,880 8,940 8,630 8,920 793,600
2026/01/29 9,500 9,640 8,820 8,950 1,245,500
2026/01/28 9,150 9,250 8,930 9,180 789,300
2026/01/27 8,710 9,140 8,630 9,110 749,000
2026/01/26 8,800 8,980 8,580 8,740 859,600
2026/01/23 8,990 9,290 8,920 9,010 1,031,900
2026/01/22 9,160 9,400 9,020 9,140 1,397,300
2026/01/21 8,310 9,000 8,310 8,710 1,184,000
2026/01/20 8,600 8,750 8,410 8,610 736,600
2026/01/19 8,420 8,680 8,310 8,660 1,113,700
2026/01/16 8,500 8,740 8,230 8,720 1,170,900
2026/01/15 8,210 8,470 8,090 8,460 1,014,300
2026/01/14 8,150 8,470 8,120 8,460 1,152,600
2026/01/13 8,200 8,220 7,980 8,110 1,100,300
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

このページの先頭へ