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
2015/12/30 1,284 1,333 1,280 1,280 778,400
2015/12/29 1,288 1,360 1,263 1,296 2,704,600
2015/12/28 1,207 1,267 1,190 1,236 708,900
2015/12/25 1,160 1,189 1,150 1,167 562,800
2015/12/24 1,209 1,232 1,154 1,161 585,200
2015/12/22 1,268 1,288 1,212 1,219 463,000
2015/12/21 1,250 1,290 1,237 1,271 398,400
2015/12/18 1,291 1,317 1,266 1,266 350,100
2015/12/17 1,300 1,330 1,291 1,314 385,400
2015/12/16 1,272 1,307 1,256 1,270 370,000
2015/12/15 1,325 1,336 1,266 1,268 402,000
2015/12/14 1,337 1,349 1,298 1,337 493,400
2015/12/11 1,416 1,429 1,357 1,368 641,600
2015/12/10 1,385 1,433 1,342 1,408 1,351,300
2015/12/09 1,325 1,400 1,311 1,396 1,182,400
2015/12/08 1,290 1,331 1,247 1,320 539,800
2015/12/07 1,335 1,342 1,283 1,293 603,400
2015/12/04 1,283 1,335 1,279 1,313 513,000
2015/12/03 1,305 1,321 1,291 1,313 454,000
2015/12/02 1,282 1,332 1,270 1,317 795,500
2015/12/01 1,270 1,293 1,266 1,282 562,000
2015/11/30 1,278 1,303 1,222 1,266 1,020,000
2015/11/27 1,177 1,297 1,177 1,274 2,160,900
2015/11/26 1,140 1,183 1,137 1,177 409,800
2015/11/25 1,141 1,151 1,129 1,151 417,200
2015/11/24 1,125 1,166 1,095 1,151 1,463,300
2015/11/20 1,050 1,065 1,031 1,065 286,100
2015/11/19 1,038 1,042 1,027 1,037 394,800
2015/11/18 1,068 1,076 1,016 1,021 821,200
2015/11/17 1,070 1,120 1,044 1,098 1,146,500
2015/11/16 1,171 1,199 1,140 1,140 501,200
2015/11/13 1,170 1,198 1,159 1,198 192,100
2015/11/12 1,202 1,211 1,189 1,189 173,700
2015/11/11 1,202 1,222 1,201 1,213 177,400
2015/11/10 1,223 1,244 1,202 1,216 297,900
2015/11/09 1,242 1,250 1,233 1,240 149,200
2015/11/06 1,182 1,238 1,173 1,236 242,200
2015/11/05 1,216 1,224 1,165 1,182 309,700
2015/11/04 1,246 1,249 1,218 1,225 102,200
2015/11/02 1,239 1,255 1,218 1,233 128,700
2015/10/30 1,257 1,260 1,225 1,235 139,200
2015/10/29 1,267 1,267 1,241 1,264 101,200
2015/10/28 1,252 1,286 1,237 1,237 168,800
2015/10/27 1,305 1,312 1,263 1,276 270,400
2015/10/26 1,302 1,344 1,280 1,314 470,500
2015/10/23 1,310 1,310 1,287 1,294 340,700
2015/10/22 1,256 1,295 1,241 1,279 320,500
2015/10/21 1,201 1,268 1,201 1,246 229,500
2015/10/20 1,227 1,228 1,194 1,214 171,600
2015/10/19 1,237 1,241 1,213 1,230 154,800
2015/10/16 1,280 1,290 1,232 1,236 298,600
2015/10/15 1,250 1,280 1,227 1,262 284,600
2015/10/14 1,250 1,277 1,213 1,277 439,700
2015/10/13 1,179 1,318 1,166 1,260 1,344,300
2015/10/09 1,167 1,180 1,158 1,180 125,200
2015/10/08 1,164 1,167 1,142 1,167 176,100
2015/10/07 1,115 1,160 1,115 1,158 239,500
2015/10/06 1,122 1,141 1,113 1,118 218,800
2015/10/05 1,140 1,146 1,099 1,100 323,400
2015/10/02 1,074 1,134 1,074 1,117 234,700
2015/10/01 1,089 1,120 1,085 1,095 190,100
2015/09/30 1,075 1,098 1,069 1,083 202,000
2015/09/29 1,148 1,148 1,060 1,060 561,200
2015/09/28 1,150 1,195 1,110 1,176 208,300
2015/09/28 1 -> 2.00 分割
2015/09/25 2,435 2,435 2,260 2,344 390,300
2015/09/24 2,422 2,445 2,400 2,437 134,400
2015/09/18 2,391 2,485 2,370 2,472 160,000
2015/09/17 2,472 2,488 2,401 2,414 190,000
2015/09/16 2,338 2,474 2,330 2,471 291,800
2015/09/15 2,311 2,373 2,307 2,309 119,700
2015/09/14 2,416 2,417 2,359 2,361 191,700
2015/09/11 2,345 2,439 2,339 2,432 201,500
2015/09/10 2,280 2,342 2,270 2,342 157,400
2015/09/09 2,271 2,342 2,241 2,342 292,300
2015/09/08 2,215 2,262 2,167 2,190 197,800
2015/09/07 2,159 2,250 2,130 2,215 161,000
2015/09/04 2,285 2,290 2,111 2,234 265,600
2015/09/03 2,345 2,350 2,240 2,258 204,200
2015/09/02 2,145 2,295 2,131 2,256 235,500
2015/09/01 2,315 2,320 2,245 2,245 210,900
2015/08/31 2,297 2,365 2,254 2,332 354,800
2015/08/28 2,265 2,437 2,241 2,324 1,260,200
2015/08/27 2,202 2,259 2,135 2,141 263,800
2015/08/26 2,050 2,190 2,045 2,181 305,100
2015/08/25 1,919 2,203 1,878 1,990 691,500
2015/08/24 2,201 2,282 2,038 2,049 500,700
2015/08/21 2,389 2,434 2,331 2,341 326,800
2015/08/20 2,550 2,550 2,492 2,505 232,200
2015/08/19 2,640 2,640 2,580 2,582 148,400
2015/08/18 2,601 2,650 2,600 2,640 120,100
2015/08/17 2,678 2,678 2,605 2,617 123,400
2015/08/14 2,637 2,656 2,590 2,656 134,500
2015/08/13 2,619 2,677 2,610 2,622 177,000
2015/08/12 2,708 2,709 2,619 2,633 198,300
2015/08/11 2,610 2,745 2,610 2,706 450,100
2015/08/10 2,706 2,707 2,617 2,625 646,600
2015/08/07 2,910 2,959 2,756 2,756 1,636,100
2015/08/06 2,680 2,820 2,630 2,773 394,400
2015/08/05 2,575 2,664 2,571 2,639 149,700
2015/08/04 2,597 2,600 2,565 2,582 132,000
2015/08/03 2,675 2,696 2,611 2,612 207,800
2015/07/31 2,640 2,715 2,640 2,709 171,700
2015/07/30 2,633 2,670 2,626 2,640 87,800
2015/07/29 2,688 2,758 2,617 2,617 341,100
2015/07/28 2,534 2,676 2,533 2,658 173,500
2015/07/27 2,680 2,688 2,611 2,626 220,800
2015/07/24 2,660 2,729 2,625 2,713 222,000
2015/07/23 2,770 2,770 2,675 2,683 336,000
2015/07/22 2,811 2,827 2,772 2,776 245,600
2015/07/21 2,870 2,908 2,811 2,828 344,100
2015/07/17 2,920 2,980 2,832 2,881 1,894,800
2015/07/16 2,677 2,698 2,583 2,632 224,200
2015/07/15 2,758 2,770 2,661 2,675 209,100
2015/07/14 2,656 2,755 2,656 2,715 314,400
2015/07/13 2,582 2,682 2,567 2,646 208,800
2015/07/10 2,583 2,615 2,528 2,557 219,000
2015/07/09 2,434 2,596 2,300 2,583 770,100
2015/07/08 2,754 2,761 2,620 2,634 329,800
2015/07/07 2,722 2,797 2,721 2,777 229,800
2015/07/06 2,750 2,767 2,650 2,702 480,000
2015/07/03 2,850 2,850 2,771 2,812 427,100
2015/07/02 2,899 2,906 2,826 2,855 366,100
2015/07/01 2,827 2,869 2,781 2,837 382,000
2015/06/30 2,945 2,967 2,790 2,817 647,600
2015/06/29 2,910 3,055 2,813 2,915 1,044,200
2015/06/26 2,890 3,080 2,746 3,080 5,352,100
2015/06/25 3,130 3,130 3,130 3,130 40,300
2015/06/24 3,940 3,970 3,815 3,830 205,300
2015/06/23 3,830 3,925 3,810 3,920 328,500
2015/06/22 3,690 3,855 3,690 3,750 241,900
2015/06/19 3,770 3,820 3,755 3,800 108,100
2015/06/18 3,885 3,885 3,740 3,745 187,300
2015/06/17 3,920 3,950 3,830 3,845 167,100
2015/06/16 4,035 4,080 3,880 3,890 227,100
2015/06/15 4,050 4,130 4,035 4,065 124,100
2015/06/12 4,140 4,175 4,000 4,135 330,900
2015/06/11 3,910 4,105 3,865 4,105 283,700
2015/06/10 3,915 3,945 3,865 3,895 113,800
2015/06/09 3,990 4,015 3,905 3,905 217,200
2015/06/08 4,090 4,090 3,970 3,985 131,100
2015/06/05 4,150 4,175 4,020 4,050 281,800
2015/06/04 4,180 4,230 4,175 4,180 144,700
2015/06/03 4,180 4,240 4,120 4,200 128,400
2015/06/02 4,280 4,295 4,175 4,180 265,200
2015/06/01 4,320 4,375 4,290 4,300 190,300
2015/05/29 4,300 4,335 4,270 4,330 265,500
2015/05/28 4,295 4,320 4,230 4,260 172,300
2015/05/27 4,230 4,295 4,195 4,255 154,300
2015/05/26 4,300 4,315 4,190 4,230 295,600
2015/05/25 4,370 4,370 4,285 4,290 227,800
2015/05/22 4,295 4,370 4,270 4,345 306,300
2015/05/21 4,255 4,375 4,250 4,250 292,800
2015/05/20 4,320 4,360 4,235 4,280 347,300
2015/05/19 4,500 4,530 4,245 4,290 826,400
2015/05/18 4,310 4,565 4,310 4,465 1,262,100
2015/05/15 4,300 4,360 4,230 4,305 554,400
2015/05/14 4,320 4,370 4,190 4,240 849,900
2015/05/13 3,925 4,360 3,895 4,300 1,377,600
2015/05/12 4,090 4,090 3,920 3,975 452,000
2015/05/11 4,115 4,200 4,035 4,110 1,007,300
2015/05/08 3,680 3,840 3,670 3,835 295,300
2015/05/07 3,650 3,740 3,610 3,645 244,200
2015/05/01 3,670 3,680 3,525 3,600 252,400
2015/04/30 3,800 3,815 3,630 3,680 346,300
2015/04/28 3,920 3,955 3,780 3,855 277,200
2015/04/27 4,010 4,085 3,915 3,920 259,800
2015/04/24 3,905 4,035 3,900 4,015 347,500
2015/04/23 3,910 3,935 3,870 3,880 139,500
2015/04/22 3,970 3,970 3,855 3,900 215,100
2015/04/21 3,885 3,950 3,820 3,910 378,200
2015/04/20 3,990 4,100 3,815 3,815 661,700
2015/04/17 4,245 4,395 4,055 4,060 1,342,000
2015/04/16 4,105 4,265 4,050 4,245 999,600
2015/04/15 3,940 4,175 3,920 4,035 879,900
2015/04/14 4,120 4,245 3,950 3,975 1,279,200
2015/04/13 3,905 4,305 3,870 4,260 2,701,900
2015/04/10 3,540 3,840 3,520 3,835 1,269,900
2015/04/09 3,450 3,550 3,440 3,530 406,900
2015/04/08 3,445 3,485 3,420 3,460 175,300
2015/04/07 3,485 3,515 3,440 3,445 223,500
2015/04/06 3,425 3,485 3,405 3,480 156,900
2015/04/03 3,410 3,475 3,400 3,430 144,500
2015/04/02 3,455 3,485 3,395 3,420 168,100
2015/04/01 3,500 3,500 3,375 3,410 331,700
2015/03/31 3,400 3,535 3,370 3,500 352,100
2015/03/30 3,400 3,410 3,355 3,360 103,600
2015/03/27 3,455 3,480 3,370 3,400 219,100
2015/03/26 3,485 3,500 3,410 3,430 231,600
2015/03/25 3,455 3,570 3,440 3,540 489,100
2015/03/24 3,375 3,460 3,345 3,450 242,000
2015/03/23 3,415 3,425 3,345 3,345 161,600
2015/03/20 3,430 3,480 3,370 3,385 282,900
2015/03/19 3,490 3,540 3,375 3,425 438,700
2015/03/18 3,380 3,520 3,360 3,520 414,300
2015/03/17 3,360 3,390 3,330 3,340 187,900
2015/03/16 3,330 3,400 3,310 3,325 263,800
2015/03/13 3,350 3,530 3,325 3,370 423,500
2015/03/12 3,395 3,460 3,310 3,340 399,000
2015/03/11 3,220 3,390 3,210 3,380 463,800
2015/03/10 3,160 3,310 3,160 3,205 346,400
2015/03/09 3,220 3,240 3,155 3,180 229,700
2015/03/06 3,315 3,350 3,230 3,255 264,300
2015/03/05 3,345 3,435 3,315 3,320 216,200
2015/03/04 3,350 3,445 3,275 3,365 428,500
2015/03/03 3,650 3,660 3,370 3,390 851,000
2015/03/02 3,475 3,620 3,455 3,585 857,600
2015/02/27 3,360 3,480 3,255 3,455 1,109,700
2015/02/26 3,515 3,685 3,335 3,350 3,917,600
2015/02/25 2,944 3,145 2,922 3,095 596,300
2015/02/24 2,830 2,910 2,827 2,909 174,600
2015/02/23 2,835 2,885 2,801 2,825 172,300
2015/02/20 2,806 2,870 2,805 2,839 140,200
2015/02/19 2,944 2,969 2,820 2,825 222,800
2015/02/18 2,811 2,944 2,811 2,904 329,600
2015/02/17 2,713 2,920 2,707 2,839 363,400
2015/02/16 2,700 2,788 2,675 2,725 221,000
2015/02/13 2,788 2,790 2,702 2,741 244,600
2015/02/12 2,856 2,869 2,822 2,822 188,500
2015/02/10 2,837 2,910 2,807 2,835 195,100
2015/02/09 2,830 2,867 2,651 2,850 514,800
2015/02/06 2,850 2,920 2,800 2,807 354,200
2015/02/05 2,917 2,953 2,840 2,886 631,300
2015/02/04 3,060 3,165 3,015 3,140 257,700
2015/02/03 3,070 3,110 2,983 3,020 358,900
2015/02/02 3,120 3,180 3,075 3,090 219,200
2015/01/30 3,295 3,360 3,180 3,205 222,500
2015/01/29 3,395 3,420 3,255 3,295 382,100
2015/01/28 3,220 3,490 3,200 3,425 811,500
2015/01/27 3,120 3,265 3,110 3,255 418,400
2015/01/26 3,115 3,180 3,090 3,120 169,300
2015/01/23 3,120 3,210 3,100 3,185 309,900
2015/01/22 3,210 3,220 3,060 3,135 412,600
2015/01/21 3,200 3,365 3,095 3,200 1,158,300
2015/01/20 3,150 3,285 3,015 3,045 483,600
2015/01/19 2,975 3,460 2,950 3,180 1,511,600
2015/01/16 3,000 3,020 2,925 2,957 317,100
2015/01/15 2,959 3,100 2,957 3,040 227,800
2015/01/14 3,045 3,060 2,969 2,977 204,000
2015/01/13 2,993 3,080 2,935 3,075 295,300
2015/01/09 3,215 3,235 2,975 3,025 694,200
2015/01/08 3,240 3,300 3,180 3,195 265,800
2015/01/07 3,240 3,295 3,165 3,190 402,000
2015/01/06 3,320 3,370 3,260 3,280 349,600
2015/01/05 3,455 3,455 3,380 3,385 364,200

このページの先頭へ