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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 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 |