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
2018/12/28 677 704 673 694 414,000
2018/12/27 694 698 676 686 515,900
2018/12/26 650 660 636 651 505,500
2018/12/25 642 663 631 634 668,200
2018/12/21 690 701 678 688 561,000
2018/12/20 717 735 691 695 719,300
2018/12/19 751 754 727 737 617,100
2018/12/18 765 777 748 757 388,600
2018/12/17 783 805 778 778 298,600
2018/12/14 807 808 788 790 458,000
2018/12/13 811 824 804 811 354,900
2018/12/12 819 836 803 805 449,700
2018/12/11 819 834 800 805 518,000
2018/12/10 845 853 812 814 671,600
2018/12/07 887 896 857 860 613,400
2018/12/06 930 930 874 878 970,900
2018/12/05 983 986 918 933 1,189,800
2018/12/04 997 1,017 996 1,013 667,500
2018/12/03 993 1,019 984 992 702,100
2018/11/30 944 984 938 981 652,100
2018/11/29 957 972 946 948 726,600
2018/11/28 917 950 906 948 698,200
2018/11/27 899 931 898 923 867,800
2018/11/26 885 902 866 893 728,500
2018/11/22 853 891 853 883 964,900
2018/11/21 809 855 798 849 816,600
2018/11/20 828 845 818 824 543,900
2018/11/19 805 849 796 842 977,100
2018/11/16 806 829 793 811 1,271,000
2018/11/15 756 814 752 805 1,876,600
2018/11/14 751 758 738 741 428,400
2018/11/13 733 739 713 739 310,500
2018/11/12 748 766 743 758 202,000
2018/11/09 764 765 747 755 221,000
2018/11/08 777 779 766 767 288,500
2018/11/07 759 782 757 764 437,700
2018/11/06 762 767 752 758 211,300
2018/11/05 758 765 742 758 252,400
2018/11/02 733 765 733 762 475,000
2018/11/01 722 743 718 735 299,500
2018/10/31 705 724 695 723 327,700
2018/10/30 649 690 642 685 394,700
2018/10/29 659 674 654 656 265,500
2018/10/26 686 689 653 659 345,700
2018/10/25 673 681 667 669 303,400
2018/10/24 720 720 700 707 305,900
2018/10/23 729 729 710 710 219,900
2018/10/22 729 740 718 735 299,600
2018/10/19 728 733 719 732 292,100
2018/10/18 736 741 731 735 306,400
2018/10/17 720 734 720 733 457,900
2018/10/16 702 706 690 704 227,400
2018/10/15 702 711 693 702 238,700
2018/10/12 684 712 681 703 370,100
2018/10/11 668 689 663 685 603,000
2018/10/10 712 713 698 705 291,300
2018/10/09 717 717 698 700 630,300
2018/10/05 750 751 729 732 728,900
2018/10/04 753 762 747 754 600,100
2018/10/03 745 749 736 746 631,200
2018/10/02 786 786 738 743 1,645,500
2018/10/01 805 822 805 811 370,800
2018/09/28 799 809 795 798 280,600
2018/09/27 801 802 782 791 295,300
2018/09/26 799 806 793 802 282,400
2018/09/25 795 809 790 806 281,200
2018/09/21 798 805 788 793 362,200
2018/09/20 807 809 774 785 475,300
2018/09/19 789 818 785 801 690,500
2018/09/18 762 780 755 773 321,800
2018/09/14 753 774 752 770 341,600
2018/09/13 745 760 727 742 324,400
2018/09/12 772 776 743 746 410,900
2018/09/11 772 774 762 764 338,900
2018/09/10 781 786 769 771 411,400
2018/09/07 795 795 767 788 629,900
2018/09/06 819 824 803 810 326,700
2018/09/05 842 847 822 824 447,900
2018/09/04 847 877 844 846 459,700
2018/09/03 867 872 845 862 249,700
2018/08/31 861 883 859 875 248,500
2018/08/30 883 890 870 874 312,300
2018/08/29 845 876 845 870 240,300
2018/08/28 861 880 848 848 403,200
2018/08/27 830 859 830 851 292,500
2018/08/24 829 829 815 825 200,100
2018/08/23 818 828 812 824 296,400
2018/08/22 787 821 786 813 619,600
2018/08/21 770 793 769 786 212,800
2018/08/20 775 782 770 775 422,500
2018/08/17 796 799 783 793 287,100
2018/08/16 785 803 779 793 503,000
2018/08/15 808 811 791 800 847,300
2018/08/14 820 835 816 833 487,300
2018/08/13 868 869 805 813 1,036,200
2018/08/10 886 886 877 878 551,700
2018/08/09 890 897 878 886 1,618,700
2018/08/08 948 994 948 988 824,200
2018/08/07 942 955 930 938 536,400
2018/08/06 955 958 926 933 588,900
2018/08/03 969 972 936 940 527,300
2018/08/02 965 982 964 969 301,800
2018/08/01 956 972 956 964 163,600
2018/07/31 977 977 950 955 307,100
2018/07/30 977 989 972 978 253,700
2018/07/27 961 983 961 980 326,400
2018/07/26 939 962 938 959 464,200
2018/07/25 933 937 923 930 427,700
2018/07/24 925 937 910 932 525,600
2018/07/23 951 953 922 924 562,100
2018/07/20 974 978 955 960 195,400
2018/07/19 957 978 951 974 390,800
2018/07/18 972 979 952 952 450,200
2018/07/17 977 986 962 976 199,500
2018/07/13 965 976 961 971 186,300
2018/07/12 970 970 952 960 252,100
2018/07/11 958 973 946 970 243,400
2018/07/10 946 972 942 965 246,800
2018/07/09 939 941 918 937 357,100
2018/07/06 932 946 927 939 430,700
2018/07/05 928 942 923 929 271,400
2018/07/04 956 956 921 930 569,400
2018/07/03 971 980 951 966 243,800
2018/07/02 996 1,012 972 973 422,100
2018/06/29 988 994 966 986 248,300
2018/06/28 963 984 945 982 346,800
2018/06/27 970 987 961 975 344,100
2018/06/26 945 971 940 971 325,100
2018/06/25 980 983 951 955 339,100
2018/06/22 979 987 965 986 347,200
2018/06/21 1,010 1,010 979 988 416,900
2018/06/20 988 997 964 995 423,100
2018/06/19 1,004 1,011 982 993 363,000
2018/06/18 1,024 1,027 987 1,007 471,400
2018/06/15 1,042 1,044 1,015 1,024 347,300
2018/06/14 1,050 1,050 1,035 1,041 275,100
2018/06/13 1,054 1,067 1,045 1,062 288,400
2018/06/12 1,065 1,065 1,037 1,049 454,700
2018/06/11 1,079 1,079 1,064 1,067 206,400
2018/06/08 1,074 1,089 1,061 1,079 441,300
2018/06/07 1,086 1,092 1,061 1,085 511,200
2018/06/06 1,140 1,140 1,083 1,098 593,900
2018/06/05 1,159 1,159 1,128 1,154 328,200
2018/06/04 1,161 1,185 1,145 1,160 322,500
2018/06/01 1,138 1,163 1,133 1,140 300,900
2018/05/31 1,142 1,144 1,126 1,142 333,600
2018/05/30 1,135 1,155 1,127 1,142 262,900
2018/05/29 1,184 1,185 1,155 1,158 259,900
2018/05/28 1,233 1,234 1,188 1,193 246,800
2018/05/25 1,194 1,216 1,193 1,197 278,200
2018/05/24 1,227 1,237 1,196 1,202 239,300
2018/05/23 1,251 1,253 1,221 1,227 271,800
2018/05/22 1,243 1,279 1,243 1,252 184,300
2018/05/21 1,275 1,279 1,250 1,250 204,800
2018/05/18 1,300 1,300 1,275 1,275 192,100
2018/05/17 1,279 1,300 1,275 1,293 203,200
2018/05/16 1,271 1,296 1,262 1,274 197,600
2018/05/15 1,270 1,299 1,263 1,281 303,300
2018/05/14 1,300 1,302 1,266 1,279 519,700
2018/05/11 1,265 1,318 1,242 1,313 631,900
2018/05/10 1,290 1,367 1,270 1,291 1,699,300
2018/05/09 1,228 1,268 1,228 1,260 333,600
2018/05/08 1,210 1,245 1,210 1,228 280,400
2018/05/07 1,239 1,256 1,215 1,224 247,700
2018/05/02 1,247 1,281 1,244 1,247 666,000
2018/05/01 1,215 1,248 1,186 1,242 489,400
2018/04/27 1,193 1,225 1,192 1,222 566,000
2018/04/26 1,180 1,196 1,165 1,191 464,900
2018/04/25 1,152 1,182 1,146 1,176 279,700
2018/04/24 1,140 1,183 1,134 1,167 397,900
2018/04/23 1,130 1,140 1,126 1,136 199,500
2018/04/20 1,141 1,147 1,124 1,143 191,600
2018/04/19 1,154 1,163 1,138 1,153 179,800
2018/04/18 1,141 1,170 1,133 1,161 229,700
2018/04/17 1,132 1,151 1,126 1,138 247,800
2018/04/16 1,130 1,130 1,114 1,122 165,100
2018/04/13 1,098 1,135 1,098 1,133 290,800
2018/04/12 1,100 1,121 1,094 1,100 149,500
2018/04/11 1,112 1,129 1,101 1,103 179,300
2018/04/10 1,100 1,112 1,079 1,109 348,800
2018/04/09 1,106 1,127 1,101 1,106 277,300
2018/04/06 1,141 1,145 1,112 1,117 367,800
2018/04/05 1,162 1,162 1,133 1,137 353,900
2018/04/04 1,175 1,182 1,141 1,150 453,100
2018/04/03 1,139 1,179 1,135 1,165 485,300
2018/04/02 1,150 1,168 1,139 1,157 416,700
2018/03/30 1,113 1,151 1,111 1,143 696,700
2018/03/29 1,114 1,122 1,075 1,099 1,243,300
2018/03/28 1,002 1,055 1,002 1,054 380,400
2018/03/27 1,009 1,032 1,009 1,022 271,400
2018/03/26 987 997 957 997 297,900
2018/03/23 1,006 1,020 991 996 347,500
2018/03/22 1,042 1,050 1,032 1,049 240,100
2018/03/20 1,027 1,037 1,006 1,036 268,700
2018/03/19 1,045 1,050 1,025 1,047 289,000
2018/03/16 1,055 1,062 1,046 1,050 242,800
2018/03/15 1,044 1,054 1,036 1,052 195,300
2018/03/14 1,028 1,050 1,025 1,050 196,300
2018/03/13 1,015 1,047 1,015 1,047 427,700
2018/03/12 1,044 1,054 1,031 1,045 299,400
2018/03/09 1,030 1,041 1,024 1,034 404,800
2018/03/08 1,017 1,029 1,017 1,029 278,400
2018/03/07 1,024 1,029 1,006 1,011 296,900
2018/03/06 1,010 1,017 1,003 1,006 311,500
2018/03/05 1,020 1,042 977 985 489,700
2018/03/02 1,020 1,029 1,011 1,022 497,400
2018/03/01 1,060 1,063 1,029 1,048 779,200
2018/02/28 1,146 1,157 1,065 1,070 1,856,300
2018/02/27 1,135 1,184 1,132 1,176 664,300
2018/02/26 1,120 1,130 1,112 1,129 288,800
2018/02/23 1,104 1,121 1,103 1,112 261,100
2018/02/22 1,086 1,108 1,081 1,099 214,300
2018/02/21 1,104 1,123 1,095 1,103 348,800
2018/02/20 1,076 1,111 1,073 1,104 334,500
2018/02/19 1,071 1,096 1,061 1,095 264,100
2018/02/16 1,081 1,089 1,070 1,071 282,700
2018/02/15 1,049 1,089 1,048 1,077 349,400
2018/02/14 1,035 1,064 1,028 1,049 462,900
2018/02/13 1,058 1,066 1,033 1,036 673,400
2018/02/09 982 1,030 945 1,028 1,009,900
2018/02/08 1,040 1,040 982 1,001 1,999,100
2018/02/07 1,169 1,201 1,146 1,155 518,000
2018/02/06 1,139 1,155 1,070 1,106 603,300
2018/02/05 1,188 1,201 1,173 1,187 298,400
2018/02/02 1,224 1,229 1,203 1,217 225,800
2018/02/01 1,233 1,255 1,230 1,239 260,700
2018/01/31 1,208 1,238 1,195 1,221 228,300
2018/01/30 1,248 1,256 1,211 1,217 265,400
2018/01/29 1,231 1,261 1,231 1,255 323,700
2018/01/26 1,218 1,236 1,178 1,227 384,900
2018/01/25 1,225 1,243 1,215 1,230 192,200
2018/01/24 1,277 1,277 1,233 1,245 261,800
2018/01/23 1,250 1,271 1,246 1,269 355,400
2018/01/22 1,240 1,248 1,231 1,245 235,100
2018/01/19 1,240 1,282 1,239 1,248 398,200
2018/01/18 1,210 1,266 1,206 1,236 796,000
2018/01/17 1,191 1,208 1,190 1,196 208,600
2018/01/16 1,224 1,241 1,200 1,201 324,700
2018/01/15 1,212 1,234 1,190 1,213 432,000
2018/01/12 1,195 1,208 1,183 1,189 356,800
2018/01/11 1,180 1,213 1,177 1,197 323,800
2018/01/10 1,212 1,214 1,186 1,199 236,600
2018/01/09 1,228 1,238 1,213 1,220 345,300
2018/01/05 1,236 1,237 1,204 1,216 324,200
2018/01/04 1,180 1,248 1,176 1,237 881,300

このページの先頭へ