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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/17 | 3,910 | 3,935 | 3,855 | 3,875 | 833,500 |
| 2025/03/14 | 3,830 | 3,880 | 3,750 | 3,870 | 808,300 |
| 2025/03/13 | 3,830 | 3,935 | 3,775 | 3,810 | 1,117,800 |
| 2025/03/12 | 3,635 | 3,765 | 3,630 | 3,705 | 1,104,200 |
| 2025/03/11 | 3,660 | 3,720 | 3,535 | 3,705 | 2,219,500 |
| 2025/03/10 | 3,740 | 3,895 | 3,715 | 3,830 | 1,441,000 |
| 2025/03/07 | 3,745 | 3,785 | 3,690 | 3,725 | 1,133,700 |
| 2025/03/06 | 3,945 | 3,945 | 3,760 | 3,860 | 1,591,000 |
| 2025/03/05 | 3,875 | 3,970 | 3,805 | 3,875 | 1,523,800 |
| 2025/03/04 | 4,025 | 4,055 | 3,730 | 3,870 | 2,984,300 |
| 2025/03/03 | 4,375 | 4,380 | 4,150 | 4,150 | 1,342,200 |
| 2025/02/28 | 4,355 | 4,555 | 4,230 | 4,235 | 3,081,500 |
| 2025/02/27 | 4,565 | 4,570 | 4,380 | 4,435 | 1,210,700 |
| 2025/02/26 | 4,470 | 4,600 | 4,370 | 4,450 | 1,443,100 |
| 2025/02/25 | 4,850 | 4,910 | 4,455 | 4,475 | 3,358,400 |
| 2025/02/21 | 4,780 | 5,120 | 4,765 | 5,090 | 1,612,600 |
| 2025/02/20 | 4,850 | 4,905 | 4,715 | 4,835 | 1,502,400 |
| 2025/02/19 | 4,920 | 4,990 | 4,760 | 4,830 | 2,058,400 |
| 2025/02/18 | 4,750 | 5,030 | 4,735 | 4,895 | 4,973,900 |
| 2025/02/17 | 4,540 | 4,600 | 4,530 | 4,600 | 3,704,300 |
| 2025/02/14 | 3,955 | 3,955 | 3,885 | 3,900 | 1,284,600 |
| 2025/02/13 | 3,875 | 3,980 | 3,875 | 3,950 | 986,300 |
| 2025/02/12 | 3,950 | 3,960 | 3,825 | 3,905 | 1,252,300 |
| 2025/02/10 | 3,870 | 3,965 | 3,820 | 3,925 | 1,128,200 |
| 2025/02/07 | 3,935 | 4,010 | 3,820 | 3,930 | 2,025,600 |
| 2025/02/06 | 4,025 | 4,320 | 4,015 | 4,160 | 3,341,100 |
| 2025/02/05 | 3,895 | 3,965 | 3,815 | 3,960 | 1,587,700 |
| 2025/02/04 | 3,795 | 3,910 | 3,755 | 3,825 | 1,550,000 |
| 2025/02/03 | 3,700 | 3,750 | 3,660 | 3,660 | 1,068,900 |
| 2025/01/31 | 3,820 | 3,955 | 3,795 | 3,810 | 1,862,200 |
| 2025/01/30 | 3,650 | 3,705 | 3,585 | 3,680 | 1,415,600 |
| 2025/01/29 | 3,800 | 3,820 | 3,580 | 3,665 | 2,304,000 |
| 2025/01/28 | 3,750 | 3,820 | 3,665 | 3,730 | 2,464,000 |
| 2025/01/27 | 4,105 | 4,105 | 3,935 | 3,955 | 1,787,900 |
| 2025/01/24 | 4,160 | 4,260 | 4,105 | 4,155 | 1,654,600 |
| 2025/01/23 | 4,490 | 4,510 | 4,295 | 4,350 | 1,712,100 |
| 2025/01/22 | 4,210 | 4,450 | 4,185 | 4,350 | 2,036,000 |
| 2025/01/21 | 4,115 | 4,155 | 3,970 | 4,090 | 1,594,800 |
| 2025/01/20 | 3,900 | 4,155 | 3,860 | 4,045 | 2,039,800 |
| 2025/01/17 | 3,810 | 3,865 | 3,730 | 3,865 | 1,194,100 |
| 2025/01/16 | 3,850 | 3,870 | 3,710 | 3,845 | 1,859,500 |
| 2025/01/15 | 3,915 | 3,920 | 3,730 | 3,765 | 1,720,000 |
| 2025/01/14 | 4,300 | 4,300 | 3,900 | 3,910 | 3,545,200 |
| 2025/01/10 | 4,375 | 4,560 | 4,350 | 4,450 | 1,579,000 |
| 2025/01/09 | 4,560 | 4,610 | 4,420 | 4,445 | 2,075,600 |
| 2025/01/08 | 4,345 | 4,675 | 4,300 | 4,640 | 3,030,400 |
| 2025/01/07 | 4,100 | 4,440 | 4,055 | 4,355 | 3,302,100 |
| 2025/01/06 | 3,790 | 3,925 | 3,740 | 3,890 | 1,032,200 |
| 2024/12/30 | 3,760 | 3,785 | 3,715 | 3,775 | 735,900 |
| 2024/12/27 | 3,760 | 3,830 | 3,755 | 3,775 | 860,300 |
| 2024/12/26 | 3,815 | 3,845 | 3,775 | 3,800 | 828,400 |
| 2024/12/25 | 3,885 | 3,920 | 3,800 | 3,855 | 569,300 |
| 2024/12/24 | 3,985 | 4,005 | 3,870 | 3,885 | 729,900 |
| 2024/12/23 | 3,875 | 3,935 | 3,835 | 3,935 | 715,400 |
| 2024/12/20 | 3,860 | 3,975 | 3,840 | 3,845 | 1,103,300 |
| 2024/12/19 | 3,970 | 4,060 | 3,890 | 3,915 | 2,491,200 |
| 2024/12/18 | 3,965 | 4,220 | 3,935 | 4,165 | 1,816,600 |
| 2024/12/17 | 4,050 | 4,100 | 3,945 | 3,980 | 1,219,800 |
| 2024/12/16 | 3,820 | 4,180 | 3,815 | 4,000 | 3,258,000 |
| 2024/12/13 | 3,850 | 3,850 | 3,735 | 3,790 | 876,500 |
| 2024/12/12 | 3,740 | 3,840 | 3,685 | 3,825 | 2,711,800 |
| 2024/12/11 | 3,555 | 3,630 | 3,465 | 3,600 | 1,391,600 |
| 2024/12/10 | 3,545 | 3,630 | 3,525 | 3,610 | 998,400 |
| 2024/12/09 | 3,815 | 3,815 | 3,550 | 3,575 | 2,433,500 |
| 2024/12/06 | 3,940 | 3,940 | 3,750 | 3,820 | 1,429,100 |
| 2024/12/05 | 4,090 | 4,120 | 3,960 | 3,980 | 1,360,900 |
| 2024/12/04 | 3,950 | 4,000 | 3,875 | 3,920 | 853,800 |
| 2024/12/03 | 3,945 | 4,065 | 3,935 | 3,965 | 1,692,200 |
| 2024/12/02 | 3,770 | 3,880 | 3,750 | 3,805 | 1,193,700 |
| 2024/11/29 | 3,815 | 3,845 | 3,690 | 3,735 | 1,309,700 |
| 2024/11/28 | 3,775 | 3,960 | 3,650 | 3,885 | 2,626,400 |
| 2024/11/27 | 3,910 | 4,025 | 3,865 | 3,915 | 1,139,300 |
| 2024/11/26 | 3,975 | 3,975 | 3,815 | 3,945 | 1,294,900 |
| 2024/11/25 | 3,850 | 4,095 | 3,840 | 3,965 | 2,110,800 |
| 2024/11/22 | 3,835 | 3,915 | 3,805 | 3,820 | 936,900 |
| 2024/11/21 | 3,710 | 3,790 | 3,585 | 3,775 | 1,291,500 |
| 2024/11/20 | 3,760 | 3,850 | 3,695 | 3,710 | 893,900 |
| 2024/11/19 | 3,720 | 3,800 | 3,640 | 3,725 | 870,900 |
| 2024/11/18 | 3,725 | 3,785 | 3,670 | 3,755 | 1,371,300 |
| 2024/11/15 | 3,725 | 3,910 | 3,705 | 3,840 | 1,602,700 |
| 2024/11/14 | 3,820 | 3,915 | 3,655 | 3,665 | 1,558,500 |
| 2024/11/13 | 4,065 | 4,100 | 3,800 | 3,800 | 1,846,800 |
| 2024/11/12 | 4,165 | 4,170 | 3,815 | 3,910 | 4,447,600 |
| 2024/11/11 | 3,820 | 3,880 | 3,620 | 3,675 | 1,447,100 |
| 2024/11/08 | 3,915 | 3,935 | 3,790 | 3,855 | 702,900 |
| 2024/11/07 | 4,050 | 4,050 | 3,800 | 3,845 | 1,120,800 |
| 2024/11/06 | 3,760 | 3,890 | 3,730 | 3,800 | 919,500 |
| 2024/11/05 | 3,695 | 3,760 | 3,610 | 3,705 | 802,900 |
| 2024/11/01 | 3,750 | 3,775 | 3,620 | 3,645 | 1,453,100 |
| 2024/10/31 | 3,710 | 3,965 | 3,700 | 3,935 | 1,132,600 |
| 2024/10/30 | 3,805 | 4,060 | 3,795 | 3,920 | 1,307,100 |
| 2024/10/29 | 3,675 | 3,815 | 3,645 | 3,735 | 696,800 |
| 2024/10/28 | 3,585 | 3,755 | 3,550 | 3,740 | 913,400 |
| 2024/10/25 | 3,640 | 3,660 | 3,570 | 3,580 | 562,700 |
| 2024/10/24 | 3,650 | 3,710 | 3,620 | 3,650 | 758,900 |
| 2024/10/23 | 3,675 | 3,765 | 3,660 | 3,710 | 695,200 |
| 2024/10/22 | 3,785 | 3,815 | 3,645 | 3,690 | 769,700 |
| 2024/10/21 | 3,585 | 3,790 | 3,580 | 3,790 | 1,047,900 |
| 2024/10/18 | 3,565 | 3,630 | 3,450 | 3,600 | 1,283,200 |
| 2024/10/17 | 3,685 | 3,690 | 3,570 | 3,590 | 782,300 |
| 2024/10/16 | 3,755 | 3,755 | 3,625 | 3,670 | 1,611,000 |
| 2024/10/15 | 3,830 | 4,100 | 3,820 | 4,035 | 1,215,100 |
| 2024/10/11 | 3,790 | 3,825 | 3,760 | 3,760 | 532,300 |
| 2024/10/10 | 3,960 | 3,995 | 3,775 | 3,805 | 794,000 |
| 2024/10/09 | 3,840 | 3,955 | 3,815 | 3,895 | 1,013,900 |
| 2024/10/08 | 3,830 | 3,875 | 3,740 | 3,770 | 623,200 |
| 2024/10/07 | 3,985 | 4,030 | 3,845 | 3,880 | 878,600 |
| 2024/10/04 | 3,885 | 3,950 | 3,850 | 3,880 | 482,700 |
| 2024/10/03 | 4,015 | 4,020 | 3,885 | 3,895 | 939,600 |
| 2024/10/02 | 3,945 | 3,980 | 3,805 | 3,810 | 1,091,300 |
| 2024/10/01 | 4,005 | 4,115 | 4,005 | 4,105 | 1,036,000 |
| 2024/09/30 | 4,130 | 4,150 | 3,935 | 3,935 | 1,563,000 |
| 2024/09/27 | 4,095 | 4,370 | 4,070 | 4,340 | 2,709,900 |
| 2024/09/26 | 3,810 | 4,000 | 3,800 | 3,980 | 1,865,200 |
| 2024/09/25 | 3,615 | 3,675 | 3,570 | 3,600 | 656,000 |
| 2024/09/24 | 3,740 | 3,780 | 3,615 | 3,615 | 846,500 |
| 2024/09/20 | 3,750 | 3,820 | 3,695 | 3,715 | 849,100 |
| 2024/09/19 | 3,685 | 3,685 | 3,595 | 3,610 | 706,300 |
| 2024/09/18 | 3,615 | 3,625 | 3,505 | 3,585 | 735,300 |
| 2024/09/17 | 3,650 | 3,680 | 3,500 | 3,545 | 747,800 |
| 2024/09/13 | 3,725 | 3,765 | 3,610 | 3,625 | 724,200 |
| 2024/09/12 | 3,735 | 3,790 | 3,630 | 3,735 | 860,800 |
| 2024/09/11 | 3,645 | 3,680 | 3,500 | 3,550 | 1,059,400 |
| 2024/09/10 | 3,690 | 3,750 | 3,605 | 3,700 | 795,800 |
| 2024/09/09 | 3,500 | 3,740 | 3,475 | 3,695 | 1,323,100 |
| 2024/09/06 | 3,850 | 3,865 | 3,725 | 3,760 | 1,327,000 |
| 2024/09/05 | 3,895 | 4,005 | 3,850 | 3,890 | 1,129,200 |
| 2024/09/04 | 4,120 | 4,165 | 3,920 | 3,965 | 1,654,700 |
| 2024/09/03 | 4,645 | 4,660 | 4,385 | 4,430 | 1,074,400 |
| 2024/09/02 | 4,850 | 4,865 | 4,625 | 4,630 | 959,300 |
| 2024/08/30 | 4,610 | 4,870 | 4,580 | 4,800 | 1,360,400 |
| 2024/08/29 | 4,460 | 4,550 | 4,420 | 4,510 | 767,200 |
| 2024/08/28 | 4,560 | 4,625 | 4,475 | 4,600 | 821,700 |
| 2024/08/27 | 4,550 | 4,600 | 4,505 | 4,575 | 679,200 |
| 2024/08/26 | 4,715 | 4,745 | 4,595 | 4,610 | 717,500 |
| 2024/08/23 | 4,840 | 4,910 | 4,730 | 4,745 | 1,124,300 |
| 2024/08/22 | 4,975 | 5,050 | 4,870 | 4,930 | 1,157,100 |
| 2024/08/21 | 5,010 | 5,120 | 4,850 | 4,915 | 1,278,000 |