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
2019/12/30 1,244 1,244 1,214 1,228 188,800
2019/12/27 1,238 1,254 1,228 1,252 278,500
2019/12/26 1,228 1,246 1,219 1,230 206,600
2019/12/25 1,223 1,233 1,214 1,222 208,500
2019/12/24 1,215 1,225 1,205 1,220 155,400
2019/12/23 1,225 1,226 1,183 1,201 208,000
2019/12/20 1,210 1,235 1,207 1,213 431,900
2019/12/19 1,160 1,204 1,150 1,196 406,900
2019/12/18 1,162 1,171 1,132 1,159 220,300
2019/12/17 1,158 1,182 1,156 1,162 200,200
2019/12/16 1,149 1,179 1,142 1,157 277,700
2019/12/13 1,150 1,163 1,132 1,134 224,900
2019/12/12 1,082 1,125 1,081 1,120 233,700
2019/12/11 1,094 1,109 1,067 1,073 195,600
2019/12/10 1,087 1,093 1,074 1,086 154,600
2019/12/09 1,126 1,127 1,088 1,094 153,500
2019/12/06 1,111 1,124 1,105 1,117 108,000
2019/12/05 1,119 1,131 1,105 1,113 144,800
2019/12/04 1,133 1,144 1,106 1,116 221,800
2019/12/03 1,130 1,146 1,124 1,143 127,900
2019/12/02 1,158 1,183 1,150 1,154 183,000
2019/11/29 1,167 1,183 1,154 1,160 182,800
2019/11/28 1,179 1,184 1,167 1,168 119,000
2019/11/27 1,167 1,182 1,156 1,179 201,000
2019/11/26 1,134 1,163 1,129 1,159 292,300
2019/11/25 1,114 1,136 1,113 1,117 170,300
2019/11/22 1,115 1,133 1,100 1,110 188,100
2019/11/21 1,134 1,138 1,104 1,117 408,200
2019/11/20 1,160 1,176 1,145 1,150 215,600
2019/11/19 1,193 1,196 1,153 1,173 493,800
2019/11/18 1,200 1,214 1,163 1,174 611,900
2019/11/15 1,015 1,178 1,015 1,159 1,877,300
2019/11/14 1,037 1,056 1,030 1,033 267,700
2019/11/13 1,038 1,047 1,028 1,043 223,600
2019/11/12 1,047 1,051 1,022 1,046 254,900
2019/11/11 1,035 1,066 1,025 1,044 348,600
2019/11/08 1,040 1,046 1,022 1,035 230,300
2019/11/07 1,033 1,038 1,018 1,037 199,000
2019/11/06 1,011 1,043 996 1,034 273,000
2019/11/05 1,030 1,040 1,013 1,014 180,400
2019/11/01 1,002 1,018 997 1,016 119,000
2019/10/31 1,041 1,044 1,015 1,018 153,100
2019/10/30 1,036 1,040 1,016 1,038 189,200
2019/10/29 1,049 1,061 1,030 1,039 288,400
2019/10/28 1,022 1,044 1,011 1,042 168,900
2019/10/25 989 1,013 973 1,013 358,200
2019/10/24 964 984 964 974 167,300
2019/10/23 954 963 943 963 136,200
2019/10/21 951 961 945 951 122,500
2019/10/18 955 963 949 955 131,100
2019/10/17 944 955 941 945 112,300
2019/10/16 950 968 943 948 204,200
2019/10/15 933 946 930 936 179,200
2019/10/11 906 922 906 918 138,000
2019/10/10 909 916 892 899 91,300
2019/10/09 896 905 883 905 140,100
2019/10/08 877 912 874 911 194,100
2019/10/07 879 888 870 877 90,900
2019/10/04 863 874 853 873 111,200
2019/10/03 856 870 853 863 148,000
2019/10/02 872 886 867 881 128,400
2019/10/01 872 894 872 886 173,300
2019/09/30 868 876 861 864 146,200
2019/09/27 870 883 867 880 177,500
2019/09/26 890 905 886 895 209,400
2019/09/25 870 886 861 882 184,700
2019/09/24 850 888 850 880 214,800
2019/09/20 861 864 848 850 306,100
2019/09/19 883 895 872 875 137,600
2019/09/18 887 887 863 869 119,100
2019/09/17 868 896 863 883 227,800
2019/09/13 879 880 847 869 198,300
2019/09/12 878 891 866 870 249,400
2019/09/11 859 878 834 865 279,100
2019/09/10 832 868 826 860 335,600
2019/09/09 817 830 813 826 165,600
2019/09/06 827 837 811 813 226,000
2019/09/05 782 826 781 821 409,400
2019/09/04 760 797 752 790 428,200
2019/09/03 754 775 751 771 134,100
2019/09/02 756 764 743 755 164,900
2019/08/30 749 781 749 771 208,200
2019/08/29 743 750 732 739 135,300
2019/08/28 760 764 739 742 148,300
2019/08/27 753 774 748 760 172,700
2019/08/26 743 756 737 747 163,000
2019/08/23 758 762 751 762 123,100
2019/08/22 762 773 758 759 176,700
2019/08/21 759 773 758 763 124,900
2019/08/20 763 775 755 768 171,700
2019/08/19 760 789 759 771 309,200
2019/08/16 757 771 750 750 223,400
2019/08/15 745 762 729 757 513,000
2019/08/14 777 781 741 765 326,800
2019/08/13 770 784 763 771 424,000
2019/08/09 803 821 752 761 862,400
2019/08/08 850 885 783 791 1,577,100
2019/08/07 990 1,012 972 1,006 283,600
2019/08/06 954 995 950 989 225,700
2019/08/05 996 996 961 983 197,500
2019/08/02 1,014 1,027 1,002 1,012 162,500
2019/08/01 1,034 1,048 1,024 1,038 181,600
2019/07/31 1,051 1,065 1,044 1,049 96,700
2019/07/30 1,049 1,075 1,049 1,069 120,900
2019/07/29 1,050 1,070 1,035 1,051 222,700
2019/07/26 1,047 1,059 1,039 1,055 166,900
2019/07/25 1,030 1,071 1,030 1,060 340,300
2019/07/24 1,028 1,049 1,027 1,028 277,900
2019/07/23 966 1,019 966 1,010 410,300
2019/07/22 956 967 952 957 186,100
2019/07/19 942 973 940 966 183,400
2019/07/18 930 938 923 930 169,900
2019/07/17 937 948 923 945 116,000
2019/07/16 940 958 940 947 145,800
2019/07/12 972 972 932 940 245,100
2019/07/11 978 990 974 983 133,600
2019/07/10 954 982 949 978 215,800
2019/07/09 966 975 954 954 148,000
2019/07/08 974 979 958 972 149,000
2019/07/05 990 991 977 982 99,500
2019/07/04 987 990 973 984 104,000
2019/07/03 995 1,002 980 987 184,800
2019/07/02 984 995 974 993 204,400
2019/07/01 977 992 969 985 271,600
2019/06/28 948 954 935 951 137,000
2019/06/27 938 948 932 947 109,000
2019/06/26 917 944 911 924 111,300
2019/06/25 933 945 921 925 101,700
2019/06/24 931 937 913 934 89,500
2019/06/21 928 939 916 930 222,800
2019/06/20 927 929 904 928 127,700
2019/06/19 927 942 924 932 118,200
2019/06/18 916 930 901 903 113,000
2019/06/17 922 926 909 915 103,800
2019/06/14 942 945 923 931 144,400
2019/06/13 959 962 934 945 220,100
2019/06/12 968 977 962 969 111,200
2019/06/11 950 985 950 972 409,600
2019/06/10 944 949 932 945 119,500
2019/06/07 920 947 916 944 251,600
2019/06/06 928 933 909 911 112,500
2019/06/05 923 932 910 927 172,400
2019/06/04 882 903 881 902 129,500
2019/06/03 886 895 876 884 133,200
2019/05/31 923 928 902 905 140,800
2019/05/30 914 940 908 934 216,200
2019/05/29 916 926 897 923 181,900
2019/05/28 903 932 898 929 326,100
2019/05/27 893 918 890 905 239,200
2019/05/24 830 894 818 892 470,300
2019/05/23 848 858 824 839 175,900
2019/05/22 865 907 850 854 339,600
2019/05/21 872 875 839 853 352,800
2019/05/20 871 887 856 884 190,600
2019/05/17 920 923 861 865 399,800
2019/05/16 937 954 918 923 412,900
2019/05/15 845 946 845 938 993,400
2019/05/14 802 839 789 836 228,100
2019/05/13 852 869 832 832 225,200
2019/05/10 842 874 842 859 239,600
2019/05/09 849 876 841 849 275,400
2019/05/08 845 867 833 860 233,800
2019/05/07 863 878 853 860 303,000
2019/04/26 868 868 848 858 163,300
2019/04/25 879 885 865 878 254,800
2019/04/24 884 886 867 869 124,800
2019/04/23 881 884 863 876 119,300
2019/04/22 878 881 863 879 129,200
2019/04/19 870 886 866 876 135,400
2019/04/18 883 897 854 855 301,900
2019/04/17 859 886 859 886 320,300
2019/04/16 850 864 842 846 164,300
2019/04/15 834 857 834 855 286,700
2019/04/12 815 831 812 819 176,700
2019/04/11 822 829 816 818 136,100
2019/04/10 817 836 812 826 133,600
2019/04/09 820 841 815 839 214,700
2019/04/08 842 862 822 825 199,100
2019/04/05 805 832 805 828 151,200
2019/04/04 810 832 810 811 291,600
2019/04/03 770 795 768 795 211,300
2019/04/02 775 790 769 769 121,000
2019/04/01 749 774 749 763 239,800
2019/03/29 740 745 731 735 86,700
2019/03/28 751 751 729 738 150,100
2019/03/27 751 765 751 761 124,400
2019/03/26 740 757 734 750 223,200
2019/03/25 735 737 719 731 181,900
2019/03/22 726 751 726 746 178,800
2019/03/20 732 739 727 732 95,300
2019/03/19 750 752 728 730 120,200
2019/03/18 732 751 732 748 190,600
2019/03/15 719 740 717 729 172,600
2019/03/14 743 743 717 720 154,100
2019/03/13 736 744 723 729 106,200
2019/03/12 735 750 735 741 212,600
2019/03/11 722 722 704 720 138,500
2019/03/08 719 729 706 712 200,800
2019/03/07 745 745 725 727 394,400
2019/03/06 782 784 755 757 403,900
2019/03/05 796 799 786 792 129,100
2019/03/04 787 807 787 805 142,700
2019/03/01 765 790 763 783 158,700
2019/02/28 783 784 769 771 193,200
2019/02/27 783 802 782 786 122,400
2019/02/26 799 805 781 791 145,300
2019/02/25 793 809 793 799 157,400
2019/02/22 802 803 781 783 260,100
2019/02/21 819 836 810 811 143,100
2019/02/20 827 829 815 818 121,300
2019/02/19 829 834 817 826 189,800
2019/02/18 829 844 824 829 160,400
2019/02/15 833 841 812 818 349,700
2019/02/14 854 866 844 848 162,300
2019/02/13 870 874 850 854 291,700
2019/02/12 832 860 827 852 255,400
2019/02/08 866 874 833 838 418,300
2019/02/07 837 904 837 896 1,127,500
2019/02/06 840 845 817 833 482,200
2019/02/05 825 837 819 832 349,400
2019/02/04 793 818 790 818 249,200
2019/02/01 795 820 787 789 344,300
2019/01/31 777 796 777 795 253,600
2019/01/30 786 786 766 766 195,600
2019/01/29 770 787 765 786 292,900
2019/01/28 780 805 772 778 241,000
2019/01/25 766 791 766 778 304,400
2019/01/24 718 758 718 751 288,700
2019/01/23 716 731 706 719 159,100
2019/01/22 730 740 723 727 202,700
2019/01/21 741 754 714 726 463,600
2019/01/18 725 749 725 744 380,500
2019/01/17 730 730 710 722 214,600
2019/01/16 726 729 712 719 163,600
2019/01/15 699 726 691 723 220,000
2019/01/11 706 717 701 704 159,300
2019/01/10 700 712 686 701 196,200
2019/01/09 724 735 702 705 335,800
2019/01/08 707 722 697 715 344,100
2019/01/07 702 711 698 707 250,500
2019/01/04 674 678 638 676 455,700

このページの先頭へ