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
2016/12/30 1,161 1,170 1,144 1,158 241,800
2016/12/29 1,208 1,210 1,165 1,166 490,700
2016/12/28 1,149 1,235 1,149 1,221 705,200
2016/12/27 1,149 1,164 1,132 1,149 226,000
2016/12/26 1,138 1,158 1,130 1,149 236,900
2016/12/22 1,158 1,168 1,120 1,134 419,400
2016/12/21 1,110 1,185 1,109 1,157 995,900
2016/12/20 1,108 1,124 1,090 1,108 361,900
2016/12/19 1,094 1,105 1,072 1,105 394,100
2016/12/16 1,170 1,172 1,094 1,119 1,013,900
2016/12/15 1,068 1,183 1,068 1,180 1,451,100
2016/12/14 1,046 1,060 1,036 1,047 247,500
2016/12/13 1,046 1,051 1,026 1,045 313,700
2016/12/12 1,098 1,098 1,035 1,053 454,000
2016/12/09 1,051 1,082 1,051 1,080 339,400
2016/12/08 1,092 1,128 1,057 1,064 504,000
2016/12/07 1,048 1,137 1,048 1,077 1,126,300
2016/12/06 994 1,048 991 1,039 684,100
2016/12/05 994 1,002 977 979 435,200
2016/12/02 1,027 1,027 993 1,004 524,800
2016/12/01 1,020 1,041 1,013 1,022 471,100
2016/11/30 1,020 1,027 1,006 1,007 314,300
2016/11/29 1,021 1,024 1,010 1,018 206,000
2016/11/28 1,024 1,029 1,002 1,021 390,600
2016/11/25 1,032 1,060 1,022 1,026 399,300
2016/11/24 1,039 1,040 1,023 1,029 282,300
2016/11/22 1,038 1,046 1,022 1,024 235,800
2016/11/21 1,058 1,067 1,036 1,037 360,300
2016/11/18 1,035 1,061 1,026 1,056 395,800
2016/11/17 1,039 1,040 1,013 1,029 454,600
2016/11/16 1,039 1,054 1,021 1,028 462,700
2016/11/15 1,030 1,044 996 1,030 911,400
2016/11/14 1,128 1,156 1,121 1,144 277,600
2016/11/11 1,160 1,167 1,116 1,128 188,100
2016/11/10 1,125 1,165 1,105 1,157 304,200
2016/11/09 1,146 1,152 1,034 1,065 620,800
2016/11/08 1,160 1,178 1,142 1,144 367,500
2016/11/07 1,166 1,197 1,166 1,189 188,500
2016/11/04 1,152 1,173 1,137 1,167 210,000
2016/11/02 1,181 1,188 1,164 1,166 177,400
2016/11/01 1,206 1,214 1,195 1,210 131,200
2016/10/31 1,191 1,220 1,185 1,215 186,900
2016/10/28 1,180 1,240 1,179 1,200 499,400
2016/10/27 1,180 1,185 1,162 1,168 238,000
2016/10/26 1,161 1,174 1,153 1,169 347,900
2016/10/25 1,162 1,208 1,140 1,181 809,400
2016/10/24 1,265 1,279 1,172 1,210 1,384,000
2016/10/21 1,328 1,375 1,328 1,338 214,800
2016/10/20 1,339 1,340 1,321 1,328 130,300
2016/10/19 1,346 1,350 1,328 1,337 163,500
2016/10/18 1,345 1,363 1,335 1,351 120,700
2016/10/17 1,315 1,362 1,315 1,359 139,800
2016/10/14 1,330 1,348 1,303 1,315 186,100
2016/10/13 1,363 1,374 1,321 1,335 257,200
2016/10/12 1,384 1,400 1,346 1,353 290,100
2016/10/11 1,435 1,443 1,401 1,406 144,500
2016/10/07 1,405 1,424 1,375 1,420 241,800
2016/10/06 1,460 1,474 1,402 1,406 424,700
2016/10/05 1,378 1,446 1,366 1,442 742,800
2016/10/04 1,354 1,372 1,346 1,366 200,500
2016/10/03 1,365 1,366 1,350 1,351 102,700
2016/09/30 1,347 1,368 1,338 1,347 165,100
2016/09/29 1,351 1,376 1,350 1,368 263,800
2016/09/28 1,312 1,344 1,281 1,341 322,400
2016/09/27 1,301 1,344 1,289 1,332 229,100
2016/09/26 1,348 1,350 1,313 1,314 157,600
2016/09/23 1,333 1,363 1,319 1,355 274,600
2016/09/21 1,339 1,339 1,279 1,320 357,400
2016/09/20 1,261 1,342 1,260 1,339 487,100
2016/09/16 1,282 1,282 1,251 1,262 629,000
2016/09/15 1,273 1,288 1,264 1,270 204,400
2016/09/14 1,258 1,300 1,258 1,283 266,400
2016/09/13 1,262 1,285 1,253 1,269 314,300
2016/09/12 1,293 1,295 1,253 1,260 393,500
2016/09/09 1,315 1,334 1,310 1,323 298,700
2016/09/08 1,354 1,360 1,302 1,319 417,100
2016/09/07 1,378 1,415 1,356 1,360 600,600
2016/09/06 1,364 1,403 1,357 1,393 260,900
2016/09/05 1,395 1,412 1,371 1,375 384,700
2016/09/02 1,394 1,394 1,369 1,388 300,200
2016/09/01 1,383 1,399 1,366 1,395 430,000
2016/08/31 1,375 1,388 1,351 1,379 452,400
2016/08/30 1,350 1,352 1,330 1,349 212,600
2016/08/29 1,350 1,379 1,335 1,356 296,600
2016/08/26 1,346 1,351 1,314 1,315 331,100
2016/08/25 1,328 1,393 1,324 1,354 772,200
2016/08/24 1,318 1,335 1,310 1,322 234,700
2016/08/23 1,326 1,333 1,306 1,309 383,800
2016/08/22 1,329 1,339 1,297 1,328 517,900
2016/08/19 1,250 1,323 1,250 1,312 1,033,800
2016/08/18 1,265 1,273 1,220 1,220 602,900
2016/08/17 1,276 1,317 1,260 1,289 480,600
2016/08/16 1,285 1,340 1,280 1,298 1,051,000
2016/08/15 1,220 1,275 1,216 1,265 495,600
2016/08/12 1,245 1,294 1,234 1,254 661,100
2016/08/10 1,186 1,310 1,182 1,244 1,591,800
2016/08/09 1,213 1,219 1,170 1,200 1,177,500
2016/08/08 1,085 1,242 1,078 1,237 3,435,700
2016/08/05 1,041 1,081 1,035 1,066 522,600
2016/08/04 1,044 1,162 1,032 1,061 2,817,200
2016/08/03 990 1,062 987 1,062 963,000
2016/08/02 899 919 897 912 73,300
2016/08/01 908 921 893 907 88,200
2016/07/29 911 923 891 919 140,400
2016/07/28 923 945 911 916 116,200
2016/07/27 918 941 910 933 111,200
2016/07/26 925 927 904 906 127,100
2016/07/25 979 979 929 933 193,900
2016/07/22 935 1,021 935 969 551,800
2016/07/21 950 959 934 950 134,600
2016/07/20 917 938 910 936 135,800
2016/07/19 914 933 906 926 175,700
2016/07/15 921 935 901 920 176,200
2016/07/14 927 935 905 921 130,800
2016/07/13 932 945 926 930 117,900
2016/07/12 910 939 910 923 159,800
2016/07/11 868 901 865 898 140,800
2016/07/08 873 881 852 853 106,300
2016/07/07 879 890 856 858 121,000
2016/07/06 881 888 863 879 166,700
2016/07/05 905 908 893 900 64,300
2016/07/04 900 922 888 913 106,700
2016/07/01 909 920 902 908 113,000
2016/06/30 900 919 897 901 113,500
2016/06/29 865 896 865 888 165,500
2016/06/28 842 865 825 857 184,300
2016/06/27 849 887 847 862 149,100
2016/06/24 982 985 831 842 446,300
2016/06/23 930 962 928 959 154,600
2016/06/22 929 949 921 936 176,900
2016/06/21 913 938 906 933 117,900
2016/06/20 888 940 887 928 180,300
2016/06/17 869 889 856 889 504,400
2016/06/16 924 927 853 855 222,200
2016/06/15 902 938 897 927 193,400
2016/06/14 935 955 905 910 294,700
2016/06/13 983 983 942 942 189,000
2016/06/10 1,009 1,010 988 1,002 222,300
2016/06/09 1,005 1,024 1,004 1,010 198,300
2016/06/08 1,009 1,019 994 1,014 192,800
2016/06/07 1,013 1,022 999 1,005 163,800
2016/06/06 971 1,023 971 1,012 243,800
2016/06/03 999 1,013 987 998 126,900
2016/06/02 1,020 1,036 995 1,003 448,900
2016/06/01 959 1,048 955 1,036 507,200
2016/05/31 960 974 951 974 134,800
2016/05/30 947 969 938 964 202,200
2016/05/27 936 936 918 934 167,000
2016/05/26 914 943 897 937 367,400
2016/05/25 895 909 885 903 225,500
2016/05/24 878 895 877 881 215,600
2016/05/23 870 884 865 881 175,000
2016/05/20 864 881 857 878 231,100
2016/05/19 848 873 842 862 299,100
2016/05/18 848 859 826 837 347,400
2016/05/17 828 856 828 851 311,400
2016/05/16 828 836 815 819 227,600
2016/05/13 850 850 808 821 354,800
2016/05/12 851 867 835 844 487,900
2016/05/11 860 864 838 850 1,174,900
2016/05/10 950 967 928 964 373,300
2016/05/09 956 965 935 950 265,200
2016/05/06 963 979 948 962 199,300
2016/05/02 934 957 934 955 285,900
2016/04/28 1,022 1,058 990 994 485,900
2016/04/27 1,022 1,049 992 1,024 1,089,700
2016/04/26 1,055 1,072 1,015 1,021 305,000
2016/04/25 1,100 1,101 1,070 1,073 206,100
2016/04/22 1,100 1,101 1,060 1,091 241,900
2016/04/21 1,080 1,115 1,080 1,108 417,600
2016/04/20 1,063 1,081 1,061 1,067 207,200
2016/04/19 1,034 1,062 1,024 1,061 172,800
2016/04/18 1,018 1,031 1,005 1,007 148,100
2016/04/15 1,050 1,082 1,040 1,056 154,900
2016/04/14 1,075 1,092 1,058 1,067 199,100
2016/04/13 1,030 1,063 1,030 1,059 149,100
2016/04/12 1,010 1,034 1,002 1,021 171,900
2016/04/11 978 1,019 960 1,008 183,100
2016/04/08 957 998 947 983 397,800
2016/04/07 985 1,009 972 977 150,100
2016/04/06 970 1,004 964 994 181,000
2016/04/05 1,020 1,029 968 973 286,000
2016/04/04 1,047 1,081 1,025 1,030 201,600
2016/04/01 1,126 1,126 1,048 1,056 255,800
2016/03/31 1,105 1,140 1,095 1,123 268,300
2016/03/30 1,130 1,138 1,102 1,105 145,900
2016/03/29 1,122 1,138 1,113 1,130 148,800
2016/03/28 1,107 1,126 1,101 1,122 148,500
2016/03/25 1,142 1,143 1,107 1,125 172,100
2016/03/24 1,155 1,167 1,136 1,137 222,800
2016/03/23 1,177 1,178 1,152 1,175 162,700
2016/03/22 1,111 1,174 1,111 1,165 215,600
2016/03/18 1,132 1,147 1,113 1,128 171,900
2016/03/17 1,175 1,181 1,128 1,138 173,700
2016/03/16 1,158 1,183 1,156 1,164 165,500
2016/03/15 1,172 1,179 1,152 1,169 226,400
2016/03/14 1,150 1,183 1,143 1,177 331,500
2016/03/11 1,079 1,125 1,073 1,124 215,100
2016/03/10 1,065 1,097 1,057 1,095 207,800
2016/03/09 1,049 1,066 1,037 1,059 163,800
2016/03/08 1,082 1,090 1,036 1,077 207,200
2016/03/07 1,078 1,100 1,068 1,075 163,000
2016/03/04 1,071 1,095 1,067 1,080 213,900
2016/03/03 1,039 1,076 1,039 1,071 215,900
2016/03/02 1,034 1,053 1,015 1,037 268,500
2016/03/01 1,035 1,047 992 1,006 388,000
2016/02/29 1,039 1,080 1,027 1,043 344,800
2016/02/26 1,029 1,048 1,005 1,013 239,000
2016/02/25 1,000 1,055 998 1,019 457,500
2016/02/24 953 993 953 983 315,900
2016/02/23 967 979 951 971 299,400
2016/02/22 906 982 906 959 330,400
2016/02/19 893 919 881 907 363,100
2016/02/18 907 934 895 913 352,300
2016/02/17 869 889 852 877 280,900
2016/02/16 811 890 806 866 377,700
2016/02/15 809 818 773 816 347,900
2016/02/12 764 793 754 768 771,600
2016/02/10 889 899 836 854 478,500
2016/02/09 880 880 828 859 718,900
2016/02/08 891 932 883 923 283,500
2016/02/05 1,005 1,005 875 906 996,500
2016/02/04 1,056 1,059 1,027 1,030 253,200
2016/02/03 1,104 1,111 1,045 1,056 311,400
2016/02/02 1,154 1,154 1,128 1,137 186,000
2016/02/01 1,128 1,162 1,119 1,155 278,000
2016/01/29 1,063 1,230 1,038 1,115 546,100
2016/01/28 1,063 1,087 1,054 1,066 195,600
2016/01/27 1,059 1,074 1,044 1,069 219,600
2016/01/26 1,049 1,055 1,032 1,035 216,100
2016/01/25 1,118 1,120 1,069 1,079 211,300
2016/01/22 1,060 1,080 1,030 1,080 342,300
2016/01/21 1,006 1,085 1,003 1,004 445,300
2016/01/20 1,074 1,080 1,012 1,014 355,300
2016/01/19 1,064 1,083 1,045 1,078 369,900
2016/01/18 1,020 1,051 1,013 1,041 319,100
2016/01/15 1,125 1,136 1,071 1,077 362,200
2016/01/14 1,113 1,120 1,064 1,097 458,900
2016/01/13 1,141 1,183 1,141 1,158 269,600
2016/01/12 1,185 1,204 1,066 1,123 622,500
2016/01/08 1,203 1,244 1,200 1,212 454,000
2016/01/07 1,256 1,286 1,223 1,230 505,200
2016/01/06 1,335 1,358 1,265 1,273 696,400
2016/01/05 1,320 1,379 1,274 1,360 1,333,000
2016/01/04 1,270 1,298 1,242 1,267 421,900

このページの先頭へ