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
2004/12/30 1,316 1,330 1,316 1,316 4,900
2004/12/29 1,339 1,339 1,310 1,316 17,400
2004/12/28 1,330 1,340 1,325 1,326 10,200
2004/12/27 1,330 1,340 1,320 1,326 24,100
2004/12/24 1,320 1,334 1,300 1,315 38,100
2004/12/22 1,280 1,300 1,261 1,265 46,900
2004/12/21 1,270 1,293 1,251 1,260 39,600
2004/12/20 1,231 1,265 1,220 1,260 67,800
2004/12/17 1,110 1,190 1,100 1,179 34,000
2004/12/16 1,120 1,120 1,105 1,115 15,200
2004/12/15 1,120 1,120 1,090 1,109 12,300
2004/12/14 1,100 1,109 1,090 1,090 24,800
2004/12/13 1,110 1,120 1,060 1,080 6,900
2004/12/10 1,060 1,110 1,060 1,100 16,300
2004/12/09 1,120 1,120 1,050 1,050 15,400
2004/12/08 1,090 1,100 1,070 1,090 5,900
2004/12/07 1,120 1,140 1,090 1,100 15,100
2004/12/06 1,130 1,130 1,080 1,120 6,100
2004/12/03 1,120 1,120 1,110 1,120 11,200
2004/12/02 1,120 1,120 1,090 1,110 6,800
2004/12/01 1,140 1,140 1,080 1,090 12,900
2004/11/30 1,120 1,150 1,120 1,150 8,400
2004/11/29 1,140 1,160 1,120 1,140 15,500
2004/11/26 1,150 1,170 1,140 1,150 29,200
2004/11/25 1,130 1,140 1,090 1,120 7,500
2004/11/24 1,130 1,160 1,100 1,100 10,300
2004/11/22 1,170 1,170 1,120 1,120 16,400
2004/11/19 1,180 1,210 1,150 1,190 35,500
2004/11/18 1,100 1,160 1,090 1,140 24,800
2004/11/17 1,130 1,130 1,100 1,120 16,000
2004/11/16 1,190 1,200 1,070 1,130 52,900
2004/11/15 1,140 1,190 1,110 1,190 129,400
2004/11/12 960 1,040 950 1,040 91,700
2004/11/11 950 950 930 931 17,600
2004/11/10 945 957 945 945 9,500
2004/11/09 950 954 940 945 6,700
2004/11/08 976 980 943 943 15,300
2004/11/05 959 980 958 964 14,200
2004/11/04 941 979 941 946 18,800
2004/11/02 911 930 910 930 13,100
2004/11/01 960 960 920 921 29,100
2004/10/29 996 998 970 979 13,500
2004/10/28 991 1,000 982 998 12,700
2004/10/27 1,030 1,030 970 990 37,400
2004/10/26 1,080 1,090 1,060 1,060 9,100
2004/10/25 1,070 1,070 1,050 1,060 8,400
2004/10/22 1,050 1,050 1,020 1,050 15,000
2004/10/21 1,070 1,070 1,020 1,060 12,900
2004/10/20 1,090 1,090 1,060 1,060 9,400
2004/10/19 1,130 1,130 1,080 1,100 23,300
2004/10/18 1,130 1,150 1,120 1,130 9,300
2004/10/15 1,150 1,150 1,120 1,130 19,000
2004/10/14 1,190 1,190 1,150 1,150 10,200
2004/10/13 1,200 1,220 1,180 1,180 18,700
2004/10/12 1,220 1,240 1,200 1,210 20,800
2004/10/08 1,210 1,230 1,210 1,220 8,100
2004/10/07 1,250 1,260 1,210 1,220 11,700
2004/10/06 1,200 1,240 1,200 1,240 7,700
2004/10/05 1,240 1,240 1,210 1,210 21,500
2004/10/04 1,250 1,260 1,230 1,240 8,500
2004/10/01 1,200 1,250 1,200 1,220 24,300
2004/09/30 1,150 1,200 1,150 1,190 16,400
2004/09/29 1,190 1,200 1,100 1,130 23,700
2004/09/28 1,220 1,220 1,180 1,200 15,400
2004/09/27 1,280 1,280 1,230 1,260 12,900
2004/09/24 1,340 1,340 1,300 1,300 19,900
2004/09/22 1,340 1,350 1,320 1,340 15,600
2004/09/21 1,350 1,360 1,330 1,330 12,800
2004/09/17 1,360 1,360 1,330 1,330 8,700
2004/09/16 1,350 1,370 1,340 1,360 15,300
2004/09/15 1,390 1,390 1,360 1,370 8,900
2004/09/14 1,400 1,420 1,370 1,380 13,200
2004/09/13 1,340 1,370 1,330 1,370 6,600
2004/09/10 1,340 1,340 1,320 1,320 5,700
2004/09/09 1,320 1,350 1,320 1,320 10,300
2004/09/08 1,340 1,340 1,310 1,320 21,400
2004/09/07 1,390 1,390 1,340 1,350 25,400
2004/09/06 1,400 1,400 1,370 1,390 9,000
2004/09/03 1,410 1,430 1,400 1,400 8,900
2004/09/02 1,440 1,440 1,390 1,400 16,600
2004/09/01 1,440 1,440 1,400 1,430 26,700
2004/08/31 1,440 1,460 1,430 1,460 17,700
2004/08/30 1,450 1,450 1,430 1,440 10,100
2004/08/27 1,380 1,430 1,380 1,420 17,000
2004/08/26 1,400 1,400 1,370 1,370 32,200
2004/08/25 1,310 1,390 1,300 1,350 54,000
2004/08/24 1,300 1,310 1,290 1,300 21,500
2004/08/23 1,310 1,320 1,290 1,300 26,700
2004/08/20 1,320 1,320 1,300 1,300 19,500
2004/08/19 1,330 1,350 1,300 1,320 36,600
2004/08/18 1,300 1,310 1,280 1,300 13,400
2004/08/17 1,330 1,330 1,260 1,270 14,200
2004/08/16 1,320 1,320 1,270 1,290 18,000
2004/08/13 1,380 1,400 1,320 1,350 31,800
2004/08/12 1,430 1,430 1,380 1,400 28,900
2004/08/11 1,450 1,450 1,420 1,440 38,800
2004/08/10 1,430 1,460 1,430 1,440 17,300
2004/08/09 1,410 1,420 1,400 1,420 11,700
2004/08/06 1,430 1,450 1,420 1,430 13,800
2004/08/05 1,490 1,500 1,480 1,500 7,100
2004/08/04 1,470 1,500 1,430 1,490 13,700
2004/08/03 1,480 1,480 1,470 1,480 5,900
2004/08/02 1,540 1,540 1,480 1,480 4,400
2004/07/30 1,480 1,530 1,480 1,520 5,300
2004/07/29 1,550 1,550 1,450 1,460 12,500
2004/07/28 1,500 1,560 1,480 1,540 25,800
2004/07/27 1,580 1,600 1,530 1,530 10,300
2004/07/26 1,630 1,630 1,540 1,570 18,900
2004/07/23 1,700 1,700 1,650 1,670 4,900
2004/07/22 1,650 1,650 1,600 1,620 11,600
2004/07/21 1,650 1,670 1,640 1,650 4,200
2004/07/20 1,690 1,690 1,640 1,640 8,000
2004/07/16 1,670 1,690 1,620 1,690 8,800
2004/07/15 1,720 1,720 1,650 1,690 9,800
2004/07/14 1,770 1,780 1,710 1,720 10,200
2004/07/13 1,790 1,790 1,760 1,770 6,800
2004/07/12 1,750 1,820 1,750 1,790 4,400
2004/07/09 1,750 1,790 1,730 1,750 6,000
2004/07/08 1,770 1,790 1,750 1,760 6,500
2004/07/07 1,780 1,790 1,760 1,790 6,700
2004/07/06 1,840 1,840 1,800 1,800 6,800
2004/07/05 1,840 1,860 1,790 1,850 17,500
2004/07/02 1,790 1,840 1,790 1,840 10,700
2004/07/01 1,810 1,850 1,810 1,810 18,300
2004/06/30 1,800 1,840 1,780 1,840 17,400
2004/06/29 1,860 1,860 1,770 1,810 22,400
2004/06/28 1,860 1,870 1,850 1,860 15,200
2004/06/25 1,870 1,870 1,850 1,860 9,500
2004/06/24 1,850 1,870 1,850 1,870 13,700
2004/06/23 1,850 1,860 1,850 1,850 10,200
2004/06/22 1,860 1,870 1,850 1,860 7,000
2004/06/21 1,880 1,890 1,860 1,870 8,800
2004/06/18 1,850 1,900 1,840 1,900 37,200
2004/06/17 1,850 1,880 1,800 1,860 20,200
2004/06/16 1,820 1,850 1,800 1,850 21,100
2004/06/15 1,850 1,850 1,780 1,790 13,600
2004/06/14 1,830 1,870 1,830 1,850 19,900
2004/06/11 1,750 1,830 1,750 1,800 18,500
2004/06/10 1,730 1,750 1,720 1,730 22,200
2004/06/09 1,770 1,770 1,730 1,730 24,300
2004/06/08 1,790 1,810 1,730 1,770 30,800
2004/06/07 1,800 1,830 1,760 1,790 22,800
2004/06/04 1,760 1,800 1,750 1,790 18,200
2004/06/03 1,830 1,830 1,730 1,790 22,300
2004/06/02 1,820 1,840 1,820 1,820 7,800
2004/06/01 1,850 1,870 1,820 1,850 13,200
2004/05/31 1,860 1,880 1,840 1,860 9,700
2004/05/28 1,950 1,950 1,840 1,890 11,700
2004/05/27 1,900 1,950 1,890 1,950 14,400
2004/05/26 2,000 2,000 1,860 1,870 17,800
2004/05/25 2,000 2,010 1,930 2,000 34,700
2004/05/24 1,900 2,000 1,900 2,000 36,000
2004/05/21 1,840 1,880 1,830 1,880 23,100
2004/05/20 1,860 1,870 1,760 1,830 24,300
2004/05/19 1,820 1,890 1,820 1,860 14,700
2004/05/18 1,630 1,760 1,630 1,750 18,700
2004/05/17 1,800 1,800 1,590 1,630 23,500
2004/05/14 1,820 1,820 1,780 1,780 14,400
2004/05/13 1,930 1,930 1,850 1,890 8,800
2004/05/12 1,860 1,920 1,850 1,900 17,000
2004/05/11 1,900 1,940 1,800 1,800 31,200
2004/05/10 2,110 2,110 1,940 2,030 50,200
2004/05/07 2,130 2,150 2,100 2,130 19,000
2004/05/06 2,100 2,200 2,090 2,160 38,300
2004/04/30 2,030 2,050 1,980 2,050 23,000
2004/04/28 2,100 2,100 2,030 2,050 33,600
2004/04/27 2,200 2,200 2,120 2,140 18,300
2004/04/26 2,300 2,320 2,170 2,230 95,800
2004/04/23 2,260 2,270 2,200 2,240 70,000
2004/04/22 2,200 2,290 2,180 2,270 99,200
2004/04/21 2,030 2,210 2,020 2,210 135,400
2004/04/20 2,000 2,040 1,980 2,030 27,700
2004/04/19 2,050 2,050 1,950 2,000 30,200
2004/04/16 2,020 2,100 1,990 1,990 21,300
2004/04/15 2,080 2,120 1,970 2,010 52,000
2004/04/14 1,850 2,080 1,830 2,070 118,600
2004/04/13 1,830 1,860 1,810 1,850 27,000
2004/04/12 1,790 1,810 1,780 1,810 21,000
2004/04/09 1,830 1,860 1,790 1,800 24,000
2004/04/08 1,820 1,890 1,820 1,890 51,400
2004/04/07 1,790 1,810 1,750 1,800 29,600
2004/04/06 1,840 1,850 1,770 1,800 27,400
2004/04/05 1,900 1,910 1,820 1,870 35,500
2004/04/02 1,850 1,920 1,810 1,870 90,000
2004/04/01 1,760 1,860 1,760 1,830 140,900
2004/03/31 1,690 1,760 1,650 1,730 76,900
2004/03/30 1,700 1,710 1,640 1,640 28,100
2004/03/29 1,660 1,700 1,650 1,670 54,800
2004/03/26 1,600 1,650 1,570 1,640 40,900
2004/03/26 1 -> 1.20 分割
2004/03/25 1,790 1,830 1,790 1,790 48,500
2004/03/24 1,790 1,800 1,770 1,780 32,000
2004/03/23 1,800 1,800 1,780 1,780 26,000
2004/03/22 1,790 1,800 1,760 1,800 24,200
2004/03/19 1,780 1,790 1,760 1,760 14,800
2004/03/18 1,810 1,810 1,770 1,780 21,700
2004/03/17 1,830 1,830 1,790 1,810 42,300
2004/03/16 1,850 1,880 1,810 1,820 60,400
2004/03/15 1,800 1,850 1,780 1,840 93,500
2004/03/12 1,750 1,770 1,730 1,740 7,200
2004/03/11 1,750 1,790 1,730 1,770 23,600
2004/03/10 1,740 1,780 1,730 1,780 20,400
2004/03/09 1,780 1,780 1,730 1,740 12,200
2004/03/08 1,800 1,800 1,760 1,770 16,300
2004/03/05 1,790 1,790 1,750 1,790 53,200
2004/03/04 1,780 1,800 1,750 1,760 45,100
2004/03/03 1,720 1,780 1,700 1,780 43,300
2004/03/02 1,680 1,720 1,670 1,720 20,400
2004/03/01 1,640 1,670 1,640 1,670 12,900
2004/02/27 1,650 1,650 1,620 1,630 16,000
2004/02/26 1,660 1,670 1,650 1,650 3,300
2004/02/25 1,680 1,680 1,630 1,630 13,700
2004/02/24 1,700 1,700 1,660 1,670 11,200
2004/02/23 1,720 1,730 1,680 1,700 14,700
2004/02/20 1,750 1,750 1,710 1,750 15,000
2004/02/19 1,780 1,780 1,710 1,720 20,200
2004/02/18 1,790 1,810 1,720 1,720 12,600
2004/02/17 1,800 1,800 1,780 1,790 4,000
2004/02/16 1,800 1,820 1,770 1,770 5,100
2004/02/13 1,800 1,800 1,760 1,770 6,500
2004/02/12 1,800 1,810 1,780 1,800 5,500
2004/02/10 1,820 1,840 1,790 1,790 13,000
2004/02/09 1,760 1,840 1,760 1,810 9,800
2004/02/06 1,700 1,740 1,700 1,730 8,400
2004/02/05 1,660 1,700 1,660 1,680 6,200
2004/02/04 1,790 1,800 1,700 1,700 16,400
2004/02/03 1,870 1,900 1,760 1,780 48,300
2004/02/02 1,920 1,980 1,920 1,940 12,700
2004/01/30 1,930 1,950 1,900 1,920 6,200
2004/01/29 1,940 1,940 1,900 1,930 7,600
2004/01/28 2,000 2,000 1,940 1,970 8,700
2004/01/27 2,000 2,010 1,990 2,010 12,400
2004/01/26 1,970 2,020 1,930 1,970 23,400
2004/01/23 2,000 2,010 1,960 2,000 19,400
2004/01/22 2,020 2,020 1,990 2,010 31,000
2004/01/21 2,100 2,100 2,020 2,050 17,800
2004/01/20 2,060 2,120 2,020 2,100 49,900
2004/01/19 1,980 2,070 1,980 2,060 50,100
2004/01/16 1,960 1,990 1,930 1,980 36,300
2004/01/15 1,940 1,980 1,920 1,960 68,700
2004/01/14 1,890 1,920 1,870 1,910 14,600
2004/01/13 1,890 1,910 1,890 1,910 12,500
2004/01/09 1,890 1,940 1,880 1,910 69,400
2004/01/08 1,770 1,850 1,720 1,820 29,900
2004/01/07 1,700 1,800 1,700 1,770 27,900
2004/01/06 1,720 1,750 1,690 1,720 23,100
2004/01/05 1,790 1,790 1,740 1,740 5,900

このページの先頭へ