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
2010/12/30 988 997 960 968 143,100
2010/12/29 1,000 1,010 991 993 164,600
2010/12/28 987 1,013 985 1,012 224,200
2010/12/27 1,020 1,026 983 991 461,000
2010/12/24 930 981 927 977 517,800
2010/12/22 927 938 917 917 146,400
2010/12/21 957 957 923 926 206,000
2010/12/20 927 945 915 945 174,900
2010/12/17 945 945 918 925 137,700
2010/12/16 956 958 938 941 121,000
2010/12/15 968 968 930 954 199,700
2010/12/14 977 977 950 965 163,500
2010/12/13 920 968 920 966 314,100
2010/12/10 903 928 890 912 143,700
2010/12/09 910 913 883 890 149,200
2010/12/08 920 923 905 909 100,500
2010/12/07 939 941 908 910 180,700
2010/12/06 933 964 932 939 118,000
2010/12/03 965 979 941 943 242,200
2010/12/02 933 962 907 957 427,700
2010/12/01 897 934 888 924 277,600
2010/11/30 896 913 872 913 188,800
2010/11/29 909 935 887 891 362,700
2010/11/26 955 967 885 899 728,700
2010/11/25 1,067 1,120 952 970 985,100
2010/11/24 900 1,015 898 1,015 614,700
2010/11/22 813 930 812 914 688,600
2010/11/19 762 820 724 783 220,100
2010/11/18 748 758 732 745 206,700
2010/11/17 680 735 680 735 145,000
2010/11/16 677 693 675 684 57,100
2010/11/15 677 677 660 663 54,500
2010/11/12 677 678 670 670 39,300
2010/11/11 680 684 676 680 41,900
2010/11/10 679 685 657 670 64,600
2010/11/09 684 689 677 685 20,400
2010/11/08 660 690 651 675 30,600
2010/11/05 610 653 607 651 38,100
2010/11/04 592 607 584 600 28,200
2010/11/02 621 621 580 582 90,200
2010/11/01 650 650 620 620 27,200
2010/10/29 671 671 650 650 23,500
2010/10/28 664 674 661 673 9,200
2010/10/27 665 674 657 673 13,900
2010/10/26 671 680 658 665 12,600
2010/10/25 673 678 653 677 35,700
2010/10/22 667 667 651 655 31,700
2010/10/21 691 705 664 667 29,700
2010/10/20 675 692 671 690 24,000
2010/10/19 715 716 685 700 38,100
2010/10/18 660 714 652 706 104,700
2010/10/15 620 680 613 679 132,100
2010/10/14 625 640 625 631 39,700
2010/10/13 616 650 613 644 103,300
2010/10/12 626 643 611 611 69,200
2010/10/08 643 647 630 631 95,200
2010/10/07 648 668 645 650 89,700
2010/10/06 656 662 649 660 93,300
2010/10/05 660 671 640 649 52,300
2010/10/04 683 699 673 680 20,700
2010/10/01 682 690 669 690 44,700
2010/09/30 709 719 680 691 89,400
2010/09/29 661 719 660 719 142,300
2010/09/28 626 690 623 671 199,700
2010/09/27 670 672 647 647 95,000
2010/09/24 688 692 673 673 58,000
2010/09/22 714 714 683 683 150,400
2010/09/21 735 746 717 717 137,900
2010/09/17 728 745 725 733 77,500
2010/09/16 780 780 734 735 106,500
2010/09/15 740 756 726 755 178,700
2010/09/14 774 775 740 753 85,500
2010/09/13 794 806 765 779 60,700
2010/09/10 792 794 780 791 22,800
2010/09/09 795 802 776 777 73,700
2010/09/08 800 812 783 808 61,200
2010/09/07 808 819 794 810 75,800
2010/09/06 810 835 810 822 35,600
2010/09/03 803 810 796 799 105,400
2010/09/02 850 863 800 814 61,900
2010/09/01 873 875 825 830 63,800
2010/08/31 876 886 860 880 29,900
2010/08/30 909 939 891 910 65,500
2010/08/27 854 908 850 895 83,300
2010/08/26 830 865 830 864 47,000
2010/08/25 819 836 790 830 91,600
2010/08/24 820 830 811 818 76,100
2010/08/23 861 887 832 849 111,000
2010/08/20 830 850 820 844 65,700
2010/08/19 855 860 822 860 100,600
2010/08/18 810 878 810 865 110,600
2010/08/17 830 831 789 815 112,100
2010/08/16 820 850 809 835 144,100
2010/08/13 791 894 791 873 259,200
2010/08/12 756 792 753 780 362,200
2010/08/11 828 844 828 828 230,500
2010/08/10 998 1,010 966 978 43,400
2010/08/09 975 994 960 983 34,300
2010/08/06 965 980 943 960 49,500
2010/08/05 984 997 965 982 23,100
2010/08/04 998 998 965 975 67,900
2010/08/03 1,069 1,090 987 1,006 97,000
2010/08/02 1,097 1,110 1,047 1,058 67,000
2010/07/30 1,101 1,127 1,057 1,120 94,300
2010/07/29 1,005 1,130 1,005 1,117 177,900
2010/07/28 982 1,036 982 1,029 81,100
2010/07/27 990 998 972 975 68,300
2010/07/26 940 1,000 940 978 119,300
2010/07/23 930 931 898 915 109,500
2010/07/22 930 938 874 881 154,800
2010/07/21 957 965 929 945 111,100
2010/07/20 1,000 1,005 935 943 167,100
2010/07/16 1,065 1,066 1,003 1,026 125,500
2010/07/15 1,107 1,107 1,085 1,090 78,400
2010/07/14 1,138 1,139 1,105 1,111 130,200
2010/07/13 1,080 1,109 1,072 1,098 178,200
2010/07/12 1,050 1,075 1,045 1,069 162,500
2010/07/09 1,045 1,058 1,040 1,050 106,000
2010/07/08 1,067 1,067 1,013 1,025 118,700
2010/07/07 1,062 1,071 1,018 1,019 123,400
2010/07/06 1,062 1,090 1,017 1,046 120,100
2010/07/05 1,100 1,134 1,065 1,069 181,400
2010/07/02 1,110 1,126 1,096 1,101 66,700
2010/07/01 1,120 1,148 1,094 1,099 94,600
2010/06/30 1,150 1,179 1,110 1,152 129,600
2010/06/29 1,205 1,211 1,160 1,177 120,400
2010/06/28 1,255 1,309 1,195 1,202 99,700
2010/06/25 1,334 1,334 1,253 1,268 78,400
2010/06/24 1,330 1,342 1,320 1,325 54,300
2010/06/23 1,385 1,385 1,332 1,332 64,500
2010/06/22 1,450 1,450 1,371 1,400 103,800
2010/06/21 1,463 1,463 1,441 1,456 75,200
2010/06/18 1,424 1,488 1,424 1,463 130,300
2010/06/17 1,390 1,426 1,372 1,416 87,800
2010/06/16 1,375 1,391 1,366 1,371 93,800
2010/06/15 1,314 1,365 1,308 1,365 62,300
2010/06/14 1,306 1,320 1,305 1,305 25,900
2010/06/11 1,308 1,319 1,303 1,303 56,700
2010/06/10 1,280 1,300 1,240 1,291 74,000
2010/06/09 1,280 1,285 1,258 1,282 50,300
2010/06/08 1,228 1,288 1,228 1,281 55,000
2010/06/07 1,230 1,278 1,221 1,254 88,900
2010/06/04 1,269 1,287 1,257 1,274 63,000
2010/06/03 1,260 1,268 1,243 1,251 63,600
2010/06/02 1,263 1,281 1,222 1,235 78,000
2010/06/01 1,320 1,320 1,276 1,282 26,900
2010/05/31 1,253 1,328 1,253 1,320 57,100
2010/05/28 1,312 1,314 1,260 1,264 36,500
2010/05/27 1,190 1,270 1,181 1,262 41,900
2010/05/26 1,270 1,289 1,195 1,228 74,400
2010/05/25 1,338 1,338 1,245 1,270 63,800
2010/05/24 1,350 1,360 1,320 1,337 48,900
2010/05/21 1,237 1,344 1,210 1,311 108,700
2010/05/20 1,336 1,360 1,306 1,325 114,400
2010/05/19 1,199 1,364 1,182 1,344 222,500
2010/05/18 1,241 1,272 1,200 1,200 58,800
2010/05/17 1,211 1,260 1,195 1,240 142,600
2010/05/14 1,320 1,342 1,282 1,318 133,800
2010/05/13 1,374 1,374 1,336 1,344 84,500
2010/05/12 1,362 1,388 1,339 1,340 41,400
2010/05/11 1,430 1,430 1,355 1,390 67,000
2010/05/10 1,365 1,409 1,320 1,370 134,800
2010/05/07 1,425 1,430 1,395 1,395 149,600
2010/05/06 1,490 1,522 1,465 1,485 114,100
2010/04/30 1,509 1,533 1,490 1,525 85,800
2010/04/28 1,491 1,531 1,485 1,500 169,600
2010/04/27 1,520 1,565 1,510 1,549 186,600
2010/04/26 1,470 1,514 1,397 1,513 230,000
2010/04/23 1,506 1,506 1,482 1,489 71,900
2010/04/22 1,520 1,520 1,481 1,509 116,100
2010/04/21 1,506 1,539 1,502 1,516 129,600
2010/04/20 1,535 1,537 1,500 1,530 84,800
2010/04/19 1,480 1,535 1,476 1,535 78,400
2010/04/16 1,513 1,513 1,490 1,501 91,400
2010/04/15 1,512 1,535 1,512 1,513 90,400
2010/04/14 1,515 1,535 1,503 1,510 87,800
2010/04/13 1,550 1,553 1,506 1,534 70,700
2010/04/12 1,525 1,554 1,521 1,554 81,400
2010/04/09 1,485 1,495 1,478 1,484 122,300
2010/04/08 1,511 1,512 1,473 1,484 164,100
2010/04/07 1,541 1,541 1,515 1,519 108,600
2010/04/06 1,582 1,585 1,526 1,549 85,800
2010/04/05 1,600 1,609 1,581 1,581 47,400
2010/04/02 1,606 1,619 1,589 1,590 46,500
2010/04/01 1,601 1,622 1,601 1,605 44,600
2010/03/31 1,635 1,637 1,587 1,627 112,100
2010/03/30 1,630 1,635 1,593 1,635 83,800
2010/03/29 1,562 1,628 1,553 1,606 104,200
2010/03/26 1,542 1,595 1,533 1,584 87,400
2010/03/25 1,571 1,571 1,540 1,550 18,500
2010/03/24 1,537 1,553 1,530 1,542 50,800
2010/03/23 1,530 1,573 1,530 1,549 50,500
2010/03/19 1,543 1,548 1,530 1,533 41,000
2010/03/18 1,565 1,582 1,545 1,552 23,900
2010/03/17 1,546 1,583 1,544 1,568 33,100
2010/03/16 1,575 1,575 1,555 1,562 20,400
2010/03/15 1,552 1,570 1,536 1,569 24,400
2010/03/12 1,580 1,596 1,560 1,560 31,900
2010/03/11 1,545 1,594 1,530 1,570 44,800
2010/03/10 1,530 1,530 1,512 1,530 49,300
2010/03/09 1,570 1,570 1,532 1,545 28,000
2010/03/08 1,585 1,588 1,545 1,551 18,700
2010/03/05 1,573 1,580 1,542 1,569 85,600
2010/03/04 1,578 1,600 1,553 1,600 58,300
2010/03/03 1,602 1,613 1,581 1,600 49,300
2010/03/02 1,600 1,649 1,600 1,625 134,200
2010/03/01 1,580 1,593 1,574 1,589 60,400
2010/02/26 1,531 1,575 1,525 1,562 22,000
2010/02/25 1,597 1,597 1,532 1,561 33,800
2010/02/24 1,560 1,575 1,557 1,561 22,800
2010/02/23 1,588 1,588 1,559 1,588 19,200
2010/02/22 1,560 1,593 1,551 1,567 38,700
2010/02/19 1,575 1,576 1,531 1,545 47,800
2010/02/18 1,563 1,599 1,563 1,588 42,500
2010/02/17 1,500 1,598 1,499 1,586 182,900
2010/02/16 1,449 1,499 1,440 1,497 75,800
2010/02/15 1,409 1,455 1,396 1,422 91,200
2010/02/12 1,350 1,439 1,331 1,439 240,400
2010/02/10 1,470 1,475 1,400 1,401 78,500
2010/02/09 1,352 1,410 1,330 1,410 61,400
2010/02/08 1,400 1,415 1,360 1,362 90,500
2010/02/05 1,359 1,425 1,352 1,401 135,500
2010/02/04 1,482 1,494 1,468 1,478 97,500
2010/02/03 1,538 1,538 1,522 1,522 30,000
2010/02/02 1,525 1,568 1,490 1,509 132,600
2010/02/01 1,570 1,579 1,482 1,540 172,600
2010/01/29 1,670 1,670 1,609 1,611 91,400
2010/01/28 1,619 1,642 1,602 1,625 61,900
2010/01/27 1,660 1,669 1,595 1,609 85,400
2010/01/26 1,695 1,725 1,674 1,682 131,400
2010/01/25 1,590 1,706 1,580 1,673 191,800
2010/01/22 1,575 1,611 1,575 1,610 57,100
2010/01/21 1,601 1,622 1,584 1,622 109,300
2010/01/20 1,619 1,658 1,613 1,622 92,800
2010/01/19 1,634 1,643 1,613 1,613 40,600
2010/01/18 1,637 1,640 1,612 1,634 44,200
2010/01/15 1,645 1,665 1,637 1,660 79,700
2010/01/14 1,600 1,671 1,585 1,671 198,700
2010/01/13 1,575 1,609 1,575 1,581 45,700
2010/01/12 1,570 1,615 1,542 1,615 67,000
2010/01/08 1,520 1,560 1,517 1,538 51,700
2010/01/07 1,595 1,595 1,525 1,540 107,300
2010/01/06 1,591 1,594 1,555 1,594 87,500
2010/01/05 1,620 1,624 1,592 1,602 94,300
2010/01/04 1,568 1,638 1,568 1,611 134,100

このページの先頭へ