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
2011/12/30 405 414 405 412 35,500
2011/12/29 417 417 402 408 78,100
2011/12/28 419 425 413 423 25,500
2011/12/27 418 420 411 415 41,300
2011/12/26 436 445 409 425 51,400
2011/12/22 455 455 425 430 52,200
2011/12/21 445 454 440 446 82,500
2011/12/20 404 433 404 430 59,700
2011/12/19 435 435 402 412 56,500
2011/12/16 424 439 406 420 72,100
2011/12/15 465 465 411 418 174,200
2011/12/14 478 484 453 467 143,800
2011/12/13 443 463 443 458 71,900
2011/12/12 457 463 451 456 132,300
2011/12/09 430 462 425 433 125,000
2011/12/08 429 450 424 440 217,300
2011/12/07 392 426 392 424 212,500
2011/12/06 395 402 380 384 86,800
2011/12/05 393 403 388 402 91,100
2011/12/02 375 392 375 391 51,700
2011/12/01 392 397 373 382 95,200
2011/11/30 395 397 377 380 233,200
2011/11/29 394 409 383 409 150,600
2011/11/28 363 395 352 395 123,900
2011/11/25 348 355 341 350 51,600
2011/11/24 349 349 336 340 62,900
2011/11/22 335 358 332 350 77,700
2011/11/21 353 365 340 341 103,100
2011/11/18 360 360 347 352 126,300
2011/11/17 363 363 355 360 79,800
2011/11/16 369 374 364 366 24,900
2011/11/15 371 375 364 366 29,400
2011/11/14 372 385 371 373 36,300
2011/11/11 372 386 368 370 52,100
2011/11/10 380 384 370 370 64,100
2011/11/09 381 395 381 393 49,300
2011/11/08 395 405 381 388 91,800
2011/11/07 422 422 404 405 60,200
2011/11/04 437 437 422 422 24,800
2011/11/02 434 435 422 425 31,200
2011/11/01 456 456 442 442 28,500
2011/10/31 469 469 461 464 19,200
2011/10/28 482 485 460 461 38,500
2011/10/27 458 476 447 476 25,700
2011/10/26 450 466 450 460 18,200
2011/10/25 462 466 446 461 37,700
2011/10/24 432 442 430 440 64,800
2011/10/21 439 445 436 440 26,000
2011/10/20 451 454 440 451 32,400
2011/10/19 477 478 453 464 34,400
2011/10/18 472 480 460 471 26,300
2011/10/17 494 494 475 481 29,500
2011/10/14 495 499 470 472 65,100
2011/10/13 480 514 479 502 82,000
2011/10/12 471 474 460 474 26,600
2011/10/11 465 471 459 471 33,300
2011/10/07 445 452 440 451 32,800
2011/10/06 435 457 426 431 44,000
2011/10/05 450 454 419 427 84,900
2011/10/04 458 459 448 448 77,100
2011/10/03 487 488 466 470 32,200
2011/09/30 515 515 478 484 69,400
2011/09/29 494 513 484 508 36,600
2011/09/28 494 514 493 514 29,700
2011/09/27 486 494 486 491 33,600
2011/09/26 502 506 478 478 52,800
2011/09/22 520 520 501 509 43,800
2011/09/21 516 516 512 513 18,600
2011/09/20 515 519 513 515 17,000
2011/09/16 520 530 518 525 32,300
2011/09/15 514 521 509 510 36,400
2011/09/14 522 522 509 509 60,600
2011/09/13 514 526 514 522 27,100
2011/09/12 508 518 507 514 43,900
2011/09/09 511 520 510 518 35,100
2011/09/08 520 523 510 514 32,900
2011/09/07 525 525 507 513 47,700
2011/09/06 523 527 501 507 77,000
2011/09/05 531 532 521 523 48,000
2011/09/02 532 546 532 538 93,700
2011/09/01 565 565 542 549 77,100
2011/08/31 579 588 568 574 69,700
2011/08/30 575 588 571 585 71,600
2011/08/29 579 582 565 570 77,400
2011/08/26 555 574 548 574 65,200
2011/08/25 552 562 547 555 92,000
2011/08/24 540 543 531 542 96,300
2011/08/23 516 534 515 527 38,200
2011/08/22 503 524 500 514 137,000
2011/08/19 523 529 510 510 123,100
2011/08/18 567 568 535 547 188,700
2011/08/17 565 580 553 567 237,700
2011/08/16 568 593 565 565 319,300
2011/08/15 539 567 539 563 359,200
2011/08/12 579 593 517 529 723,600
2011/08/11 515 518 505 509 95,800
2011/08/10 558 563 515 525 129,600
2011/08/09 512 544 495 544 181,900
2011/08/08 556 561 547 551 65,800
2011/08/05 559 580 555 573 76,000
2011/08/04 612 615 598 599 45,800
2011/08/03 620 621 605 607 63,200
2011/08/02 623 640 618 628 57,400
2011/08/01 615 628 610 627 73,600
2011/07/29 621 632 616 622 42,000
2011/07/28 627 633 619 622 64,400
2011/07/27 642 642 628 633 87,000
2011/07/26 661 661 639 647 67,500
2011/07/25 662 662 657 661 96,700
2011/07/22 660 667 658 660 65,300
2011/07/21 665 667 651 653 69,500
2011/07/20 663 673 663 665 46,300
2011/07/19 666 667 648 657 58,200
2011/07/15 680 685 669 673 59,900
2011/07/14 695 695 681 681 46,000
2011/07/13 691 695 680 695 73,000
2011/07/12 708 711 697 702 55,200
2011/07/11 726 736 715 722 43,400
2011/07/08 722 739 717 728 54,800
2011/07/07 701 716 701 713 62,500
2011/07/06 707 707 688 698 111,600
2011/07/05 740 740 704 715 99,700
2011/07/04 744 750 739 740 46,400
2011/07/01 755 755 738 739 46,900
2011/06/30 752 754 733 740 43,200
2011/06/29 737 755 735 750 56,600
2011/06/28 745 752 731 740 41,300
2011/06/27 760 764 748 748 26,600
2011/06/24 770 770 750 757 32,100
2011/06/23 764 765 753 764 10,900
2011/06/22 752 758 749 750 19,600
2011/06/21 755 755 748 749 25,100
2011/06/20 761 762 752 754 19,900
2011/06/17 752 770 752 770 20,700
2011/06/16 757 766 752 752 6,400
2011/06/15 769 769 756 760 15,200
2011/06/14 760 773 760 767 10,700
2011/06/13 751 774 750 772 14,500
2011/06/10 758 767 754 754 9,500
2011/06/09 765 765 758 758 5,500
2011/06/08 759 765 755 764 6,800
2011/06/07 755 761 742 761 16,200
2011/06/06 780 782 750 755 24,000
2011/06/03 790 799 777 777 29,500
2011/06/02 780 800 777 794 16,000
2011/06/01 793 799 792 792 19,300
2011/05/31 790 802 790 791 31,900
2011/05/30 782 800 782 797 14,600
2011/05/27 795 800 795 800 9,000
2011/05/26 800 800 793 800 16,400
2011/05/25 810 810 792 798 28,700
2011/05/24 795 801 780 780 45,900
2011/05/23 830 830 805 808 43,200
2011/05/20 835 849 827 839 50,900
2011/05/19 835 847 830 840 27,200
2011/05/18 839 839 826 830 25,600
2011/05/17 792 819 792 810 18,900
2011/05/16 830 830 810 817 29,100
2011/05/13 852 866 840 843 100,000
2011/05/12 920 930 902 912 31,200
2011/05/11 920 937 900 907 31,000
2011/05/10 903 915 898 915 18,700
2011/05/09 915 915 903 903 14,500
2011/05/06 900 926 882 915 32,800
2011/05/02 895 905 892 900 20,800
2011/04/28 861 891 845 890 61,800
2011/04/27 870 896 870 876 25,500
2011/04/26 888 889 859 864 16,600
2011/04/25 914 914 878 878 22,700
2011/04/22 861 903 852 896 55,800
2011/04/21 905 909 856 867 92,900
2011/04/20 855 868 846 863 36,900
2011/04/19 860 862 840 845 63,200
2011/04/18 881 882 862 863 21,300
2011/04/15 880 898 880 890 32,900
2011/04/14 860 885 857 877 36,700
2011/04/13 852 883 852 868 16,900
2011/04/12 870 874 865 865 25,900
2011/04/11 860 895 851 895 50,300
2011/04/08 845 870 845 860 52,000
2011/04/07 867 880 857 859 18,700
2011/04/06 892 899 866 866 39,900
2011/04/05 927 928 883 892 50,900
2011/04/04 936 953 908 932 63,500
2011/04/01 920 939 905 935 24,600
2011/03/31 930 943 914 924 64,900
2011/03/30 884 910 873 901 49,300
2011/03/29 845 873 841 873 45,400
2011/03/28 845 855 833 846 36,200
2011/03/25 879 879 844 846 111,400
2011/03/24 867 873 840 856 91,500
2011/03/23 885 918 860 874 94,200
2011/03/22 930 940 872 873 159,700
2011/03/18 836 870 822 855 94,100
2011/03/17 700 830 700 818 136,400
2011/03/16 691 790 691 790 159,200
2011/03/15 690 715 660 690 283,900
2011/03/14 761 880 760 810 355,800
2011/03/11 1,050 1,088 1,050 1,060 85,200
2011/03/10 1,108 1,110 1,090 1,100 78,700
2011/03/09 1,105 1,110 1,100 1,108 85,700
2011/03/08 1,098 1,115 1,091 1,109 116,300
2011/03/07 1,120 1,120 1,100 1,116 48,600
2011/03/04 1,126 1,130 1,112 1,120 102,200
2011/03/03 1,099 1,128 1,099 1,117 90,600
2011/03/02 1,090 1,105 1,082 1,099 87,200
2011/03/01 1,100 1,122 1,094 1,115 111,300
2011/02/28 1,080 1,109 1,070 1,100 170,600
2011/02/25 1,020 1,067 1,001 1,067 290,900
2011/02/24 1,002 1,007 953 990 162,500
2011/02/23 1,002 1,040 1,001 1,025 67,400
2011/02/22 1,053 1,067 1,026 1,030 129,000
2011/02/21 1,032 1,089 1,032 1,068 132,300
2011/02/18 1,054 1,070 1,050 1,057 72,100
2011/02/17 1,093 1,100 1,065 1,068 87,000
2011/02/16 1,086 1,100 1,086 1,093 62,000
2011/02/15 1,092 1,102 1,072 1,099 152,000
2011/02/14 1,112 1,121 1,093 1,104 78,300
2011/02/10 1,090 1,118 1,061 1,112 177,100
2011/02/09 1,135 1,138 1,115 1,124 70,400
2011/02/08 1,139 1,142 1,122 1,128 99,300
2011/02/07 1,125 1,137 1,111 1,130 84,200
2011/02/04 1,086 1,105 1,083 1,094 79,000
2011/02/03 1,110 1,118 1,079 1,099 91,800
2011/02/02 1,086 1,115 1,086 1,105 144,600
2011/02/01 1,026 1,083 1,026 1,075 111,000
2011/01/31 1,022 1,042 1,022 1,031 105,900
2011/01/28 1,076 1,087 1,053 1,069 92,300
2011/01/27 1,100 1,117 1,074 1,087 81,800
2011/01/26 1,087 1,115 1,078 1,111 83,300
2011/01/25 1,107 1,107 1,085 1,099 84,600
2011/01/24 1,083 1,094 1,024 1,080 118,800
2011/01/21 1,132 1,134 1,037 1,105 305,000
2011/01/20 1,115 1,144 1,113 1,130 185,700
2011/01/19 1,150 1,157 1,110 1,133 201,700
2011/01/18 1,160 1,175 1,123 1,138 316,100
2011/01/17 1,100 1,160 1,100 1,157 506,400
2011/01/14 1,065 1,084 1,063 1,081 207,200
2011/01/13 1,072 1,089 1,046 1,063 254,900
2011/01/12 1,070 1,094 1,053 1,063 394,300
2011/01/11 1,018 1,036 1,008 1,022 172,200
2011/01/07 1,041 1,047 1,003 1,008 231,700
2011/01/06 1,024 1,048 1,017 1,035 344,700
2011/01/05 970 1,010 969 1,002 204,900
2011/01/04 980 989 960 975 126,800

このページの先頭へ