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
1998/12/30 1,560 1,650 1,560 1,650 400
1998/12/29 1,590 1,590 1,550 1,550 1,000
1998/12/28 1,650 1,650 1,600 1,600 1,300
1998/12/25 1,620 1,650 1,560 1,650 2,300
1998/12/24 1,690 1,700 1,620 1,620 3,100
1998/12/22 1,610 1,730 1,610 1,620 9,100
1998/12/21 1,600 1,600 1,600 1,600 500
1998/12/18 1,450 1,450 1,400 1,450 2,100
1998/12/17 1,500 1,500 1,450 1,450 5,000
1998/12/16 1,500 1,500 1,490 1,500 7,700
1998/12/15 1,480 1,500 1,470 1,500 9,600
1998/12/14 1,560 1,560 1,490 1,490 5,400
1998/12/11 1,620 1,690 1,580 1,590 8,300
1998/12/10 1,540 1,600 1,530 1,600 6,100
1998/12/09 1,540 1,540 1,530 1,540 2,300
1998/12/08 1,530 1,530 1,530 1,530 1,400
1998/12/07 1,530 1,530 1,530 1,530 200
1998/12/04 1,540 1,540 1,540 1,540 300
1998/12/03 1,540 1,560 1,500 1,500 2,000
1998/12/02 1,600 1,600 1,550 1,560 6,100
1998/12/01 1,600 1,600 1,550 1,550 7,200
1998/11/30 1,650 1,730 1,610 1,640 8,300
1998/11/27 1,600 1,700 1,600 1,620 23,700
1998/11/26 1,400 1,550 1,400 1,550 27,800
1998/11/25 1,340 1,420 1,340 1,350 30,600
1998/11/24 1,260 1,320 1,260 1,300 16,400
1998/11/20 1,200 1,200 1,200 1,200 3,900
1998/11/19 1,210 1,210 1,200 1,200 6,400
1998/11/18 1,260 1,270 1,200 1,210 5,000
1998/11/17 1,260 1,290 1,260 1,290 1,100
1998/11/16 1,260 1,300 1,250 1,290 2,600
1998/11/13 1,350 1,350 1,300 1,300 4,100
1998/11/12 1,360 1,360 1,350 1,350 1,900
1998/11/11 1,360 1,360 1,350 1,360 7,600
1998/11/10 1,350 1,400 1,330 1,400 6,300
1998/11/09 1,240 1,350 1,240 1,350 23,400
1998/11/06 1,230 1,280 1,230 1,230 34,300
1998/11/05 1,240 1,240 1,230 1,230 2,000
1998/11/04 1,250 1,250 1,240 1,240 4,000
1998/11/02 1,250 1,250 1,250 1,250 500
1998/10/30 1,250 1,250 1,240 1,250 1,500
1998/10/29 1,250 1,250 1,250 1,250 400
1998/10/23 1,310 1,310 1,310 1,310 4,300
1998/10/22 1,250 1,310 1,250 1,310 7,000
1998/10/20 1,180 1,180 1,180 1,180 100
1998/10/19 1,050 1,050 1,050 1,050 300
1998/10/14 1,050 1,050 1,050 1,050 100
1998/10/13 1,040 1,050 1,040 1,050 11,300
1998/10/12 1,030 1,030 1,030 1,030 11,000
1998/10/09 1,020 1,030 1,020 1,030 1,300
1998/10/08 1,040 1,040 1,040 1,040 1,000
1998/10/07 1,020 1,030 1,020 1,020 1,700
1998/10/06 1,020 1,020 1,000 1,000 1,200
1998/10/05 1,010 1,010 1,010 1,010 200
1998/10/02 1,200 1,200 1,200 1,200 200
1998/10/01 1,390 1,390 1,390 1,390 100
1998/09/28 1,400 1,400 1,400 1,400 300
1998/09/25 1,470 1,470 1,450 1,450 2,300
1998/09/24 1,450 1,490 1,450 1,490 900
1998/09/22 1,450 1,450 1,450 1,450 4,100
1998/09/21 1,440 1,450 1,400 1,450 1,900
1998/09/18 1,500 1,500 1,400 1,400 1,900
1998/09/17 1,620 1,630 1,560 1,560 2,400
1998/09/11 1,890 1,890 1,750 1,750 1,800
1998/09/10 1,900 1,900 1,900 1,900 6,200
1998/09/09 1,900 1,900 1,900 1,900 1,000
1998/09/04 1,900 1,900 1,900 1,900 1,000
1998/09/03 1,900 1,900 1,900 1,900 2,700
1998/09/02 1,900 1,900 1,900 1,900 1,700
1998/09/01 1,900 1,900 1,900 1,900 3,200
1998/08/31 2,000 2,000 1,980 1,980 3,300
1998/08/28 2,020 2,020 1,920 2,010 600
1998/08/27 2,050 2,050 2,050 2,050 1,100
1998/08/26 2,050 2,050 2,050 2,050 3,500
1998/08/25 2,030 2,050 2,030 2,030 8,700
1998/08/24 2,050 2,050 2,000 2,020 6,700
1998/08/21 2,050 2,050 2,030 2,050 8,900
1998/08/20 2,070 2,070 2,070 2,070 200
1998/08/19 2,070 2,070 2,050 2,050 700
1998/08/18 2,070 2,070 2,070 2,070 600
1998/08/17 2,050 2,070 2,050 2,070 6,800
1998/08/14 2,050 2,050 2,050 2,050 9,000
1998/08/13 2,050 2,050 2,040 2,040 11,300
1998/08/12 2,040 2,040 2,030 2,040 20,000
1998/08/11 2,050 2,050 2,030 2,040 48,100
1998/08/10 2,050 2,070 2,050 2,050 15,500
1998/08/07 2,090 2,090 2,050 2,050 1,400
1998/08/06 2,050 2,100 2,050 2,100 4,900
1998/08/05 2,050 2,050 2,040 2,050 19,600
1998/08/04 2,050 2,050 2,050 2,050 15,000
1998/08/03 2,050 2,070 2,050 2,070 27,100
1998/07/31 2,060 2,060 2,050 2,050 21,600
1998/07/30 2,050 2,060 2,050 2,060 30,800
1998/07/29 2,050 2,060 2,050 2,060 16,400
1998/07/28 2,060 2,060 2,060 2,060 800
1998/07/27 2,100 2,100 2,100 2,100 1,300
1998/07/24 2,150 2,150 2,150 2,150 4,000
1998/07/23 2,150 2,150 2,100 2,150 4,200
1998/07/22 2,240 2,240 2,200 2,200 2,400
1998/07/21 2,220 2,260 2,220 2,250 12,200
1998/07/17 2,180 2,290 2,180 2,250 4,700
1998/07/16 2,200 2,200 2,180 2,190 2,800
1998/07/15 2,190 2,190 2,190 2,190 3,500
1998/07/14 2,140 2,150 2,140 2,150 300
1998/07/10 2,160 2,190 2,150 2,150 800
1998/07/09 2,200 2,200 2,200 2,200 100
1998/07/08 2,200 2,200 2,160 2,160 2,500
1998/07/07 2,200 2,200 2,200 2,200 2,500
1998/07/06 2,200 2,200 2,150 2,200 3,900
1998/07/03 2,220 2,250 2,180 2,200 5,800
1998/07/02 2,100 2,270 2,100 2,180 14,500
1998/07/01 1,950 2,000 1,940 2,000 20,900
1998/06/30 2,040 2,040 1,950 1,950 2,800
1998/06/29 2,050 2,050 2,050 2,050 3,500
1998/06/26 2,070 2,070 2,070 2,070 600
1998/06/25 2,100 2,100 2,070 2,090 7,500
1998/06/24 2,100 2,120 2,080 2,100 8,200
1998/06/22 2,120 2,120 2,120 2,120 1,100
1998/06/19 2,260 2,260 2,200 2,200 2,500
1998/06/18 2,200 2,300 2,200 2,200 400
1998/06/17 2,150 2,150 2,130 2,140 4,500
1998/06/16 2,120 2,150 2,120 2,150 5,700
1998/06/15 2,460 2,460 2,400 2,400 1,300
1998/06/12 2,480 2,480 2,480 2,480 300
1998/06/11 2,550 2,550 2,500 2,500 2,000
1998/06/09 2,600 2,600 2,600 2,600 5,900
1998/06/08 2,600 2,600 2,600 2,600 3,900
1998/06/05 2,680 2,680 2,600 2,600 1,700
1998/06/04 2,680 2,680 2,600 2,680 5,200
1998/06/03 2,700 2,700 2,680 2,680 900
1998/06/02 2,700 2,700 2,680 2,680 1,900
1998/06/01 2,800 2,800 2,700 2,700 1,000
1998/05/29 2,800 2,810 2,800 2,800 3,000
1998/05/28 2,800 2,800 2,750 2,750 2,100
1998/05/27 2,790 2,800 2,790 2,790 1,800
1998/05/26 2,680 2,750 2,680 2,750 6,500
1998/05/25 2,700 2,700 2,680 2,680 3,000
1998/05/22 2,700 2,700 2,650 2,650 3,200
1998/05/20 2,680 2,690 2,620 2,690 5,500
1998/05/18 2,690 2,690 2,680 2,680 300
1998/05/15 2,650 2,690 2,600 2,690 1,500
1998/05/12 2,790 2,800 2,790 2,790 1,300
1998/05/11 3,090 3,090 2,800 2,800 1,100
1998/05/08 3,200 3,200 3,100 3,100 2,400
1998/05/07 3,200 3,200 3,200 3,200 1,100
1998/05/06 3,200 3,200 3,200 3,200 100
1998/05/01 3,200 3,210 3,200 3,210 3,600
1998/04/30 3,200 3,200 3,200 3,200 3,400
1998/04/28 3,200 3,200 3,150 3,200 17,500
1998/04/27 3,210 3,210 3,210 3,210 1,300
1998/04/24 3,200 3,230 3,200 3,230 8,300
1998/04/23 3,200 3,210 3,180 3,200 28,300
1998/04/22 3,200 3,210 3,160 3,210 15,900
1998/04/21 3,210 3,250 3,200 3,200 12,300
1998/04/20 3,340 3,340 3,210 3,210 12,000
1998/04/17 3,260 3,300 3,250 3,300 5,200
1998/04/16 3,200 3,290 3,200 3,210 20,600
1998/04/15 3,250 3,250 3,200 3,200 3,400
1998/04/14 3,200 3,250 3,200 3,250 1,500
1998/04/13 3,250 3,250 3,200 3,200 2,600
1998/04/10 3,290 3,300 3,290 3,300 9,200
1998/04/09 3,200 3,250 3,200 3,250 7,400
1998/04/08 3,200 3,200 3,190 3,200 5,000
1998/04/06 3,240 3,240 3,240 3,240 100
1998/04/03 3,250 3,250 3,250 3,250 600
1998/04/02 3,300 3,300 3,270 3,300 3,800
1998/04/01 3,300 3,300 3,300 3,300 1,600
1998/03/31 3,300 3,300 3,300 3,300 3,000
1998/03/30 3,390 3,390 3,300 3,300 12,100
1998/03/26 3,440 3,440 3,440 3,440 100
1998/03/25 3,450 3,450 3,450 3,450 900
1998/03/24 3,450 3,450 3,450 3,450 2,200
1998/03/20 3,480 3,480 3,480 3,480 3,300
1998/03/19 3,480 3,480 3,480 3,480 5,000
1998/03/18 3,480 3,480 3,480 3,480 5,000
1998/03/16 3,470 3,470 3,470 3,470 1,500
1998/03/11 3,550 3,600 3,520 3,600 3,000
1998/03/10 3,550 3,550 3,550 3,550 1,200
1998/03/09 3,550 3,550 3,550 3,550 1,000
1998/03/06 3,510 3,550 3,510 3,550 1,300
1998/03/05 3,560 3,560 3,510 3,510 2,000
1998/03/04 3,590 3,600 3,550 3,600 4,300
1998/03/03 3,570 3,580 3,570 3,570 3,400
1998/03/02 3,540 3,540 3,540 3,540 6,300
1998/02/27 3,500 3,500 3,500 3,500 100
1998/02/26 3,450 3,500 3,450 3,500 3,600
1998/02/25 3,250 3,400 3,250 3,400 9,900
1998/02/24 3,350 3,350 3,250 3,250 5,500
1998/02/23 3,250 3,270 3,250 3,270 3,200
1998/02/20 3,250 3,270 3,220 3,270 5,800
1998/02/19 3,210 3,210 3,210 3,210 2,500
1998/02/18 3,250 3,250 3,250 3,250 300
1998/02/16 3,250 3,250 3,250 3,250 300
1998/02/13 3,230 3,230 3,230 3,230 1,000
1998/02/12 3,250 3,300 3,210 3,300 11,100
1998/02/10 3,210 3,230 3,210 3,210 9,200
1998/02/09 3,230 3,230 3,210 3,210 2,900
1998/02/06 3,210 3,230 3,210 3,230 13,100
1998/02/05 3,250 3,250 3,210 3,210 2,900
1998/02/04 3,370 3,370 3,250 3,250 2,300
1998/02/03 3,260 3,370 3,260 3,370 3,400
1998/02/02 3,360 3,360 3,350 3,350 1,600
1998/01/30 3,360 3,360 3,350 3,350 2,000
1998/01/29 3,350 3,350 3,350 3,350 1,000
1998/01/28 3,350 3,350 3,350 3,350 2,000
1998/01/27 3,350 3,350 3,350 3,350 2,000
1998/01/26 3,360 3,400 3,330 3,330 8,000
1998/01/23 3,370 3,370 3,370 3,370 1,000
1998/01/22 3,400 3,400 3,400 3,400 2,000
1998/01/21 3,450 3,450 3,420 3,420 2,000
1998/01/20 3,500 3,500 3,450 3,450 6,000
1998/01/19 3,500 3,500 3,500 3,500 7,000
1998/01/16 3,490 3,500 3,490 3,500 9,000
1998/01/14 3,490 3,490 3,490 3,490 1,000
1998/01/13 3,610 3,610 3,550 3,550 4,000
1998/01/12 3,650 3,650 3,600 3,610 8,000
1998/01/09 3,460 3,680 3,460 3,650 9,000
1998/01/08 3,110 3,380 3,110 3,380 11,000
1998/01/07 2,590 2,980 2,590 2,980 8,000
1998/01/06 2,450 2,580 2,450 2,580 5,000

このページの先頭へ