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
2020/12/30 1,310 1,337 1,294 1,298 319,900
2020/12/29 1,297 1,331 1,283 1,313 348,700
2020/12/28 1,293 1,323 1,278 1,289 420,500
2020/12/25 1,260 1,295 1,248 1,295 364,700
2020/12/24 1,230 1,262 1,214 1,254 218,800
2020/12/23 1,210 1,238 1,181 1,235 275,000
2020/12/22 1,243 1,257 1,196 1,199 336,600
2020/12/21 1,251 1,262 1,231 1,255 312,700
2020/12/18 1,248 1,298 1,244 1,266 693,000
2020/12/17 1,215 1,269 1,215 1,238 1,018,100
2020/12/16 1,200 1,204 1,145 1,169 399,900
2020/12/15 1,177 1,214 1,152 1,205 903,600
2020/12/14 1,135 1,187 1,135 1,170 501,200
2020/12/11 1,109 1,127 1,091 1,114 325,000
2020/12/10 1,144 1,155 1,103 1,103 378,400
2020/12/09 1,100 1,168 1,100 1,163 490,600
2020/12/08 1,074 1,109 1,071 1,092 292,000
2020/12/07 1,120 1,129 1,063 1,067 593,400
2020/12/04 1,035 1,112 1,031 1,104 896,300
2020/12/03 1,040 1,060 1,030 1,046 308,200
2020/12/02 1,031 1,059 1,023 1,050 387,700
2020/12/01 996 1,020 989 1,015 226,300
2020/11/30 1,015 1,034 985 985 270,100
2020/11/27 1,027 1,028 1,006 1,015 305,900
2020/11/26 992 1,019 992 1,014 191,900
2020/11/25 1,029 1,052 1,006 1,006 280,300
2020/11/24 1,000 1,040 1,000 1,008 269,800
2020/11/20 967 978 957 978 113,000
2020/11/19 968 978 959 965 181,200
2020/11/18 975 994 968 971 244,900
2020/11/17 998 1,003 986 986 307,200
2020/11/16 976 1,013 964 997 533,600
2020/11/13 963 968 946 963 614,700
2020/11/12 986 986 906 942 1,147,800
2020/11/11 1,077 1,078 1,022 1,046 499,300
2020/11/10 1,091 1,109 1,083 1,088 201,400
2020/11/09 1,092 1,113 1,086 1,088 221,100
2020/11/06 1,067 1,086 1,051 1,079 220,500
2020/11/05 1,052 1,069 1,042 1,052 207,900
2020/11/04 1,031 1,053 1,031 1,041 153,300
2020/11/02 1,029 1,047 1,010 1,017 213,300
2020/10/30 1,048 1,068 1,019 1,029 185,700
2020/10/29 1,015 1,041 1,015 1,039 118,800
2020/10/28 1,040 1,042 1,025 1,037 111,900
2020/10/27 1,028 1,040 1,011 1,040 97,900
2020/10/26 1,030 1,044 1,028 1,034 133,000
2020/10/23 1,038 1,047 1,024 1,030 187,500
2020/10/22 1,078 1,079 1,035 1,054 289,800
2020/10/21 1,082 1,110 1,082 1,091 136,900
2020/10/20 1,085 1,095 1,077 1,078 62,900
2020/10/19 1,085 1,096 1,079 1,087 63,500
2020/10/16 1,081 1,102 1,067 1,087 142,800
2020/10/15 1,114 1,118 1,074 1,081 234,000
2020/10/14 1,133 1,153 1,131 1,131 146,200
2020/10/13 1,139 1,144 1,122 1,131 135,700
2020/10/12 1,129 1,133 1,115 1,133 69,700
2020/10/09 1,142 1,149 1,125 1,129 153,900
2020/10/08 1,100 1,133 1,096 1,129 165,600
2020/10/07 1,091 1,096 1,081 1,092 100,800
2020/10/06 1,100 1,104 1,089 1,100 94,500
2020/10/05 1,085 1,102 1,074 1,091 103,500
2020/10/02 1,122 1,127 1,080 1,087 153,400
2020/09/30 1,110 1,126 1,097 1,099 116,700
2020/09/29 1,137 1,137 1,091 1,120 153,500
2020/09/28 1,132 1,132 1,093 1,108 151,300
2020/09/25 1,103 1,128 1,103 1,112 242,300
2020/09/24 1,117 1,117 1,087 1,087 139,100
2020/09/23 1,150 1,160 1,112 1,124 161,700
2020/09/18 1,105 1,142 1,102 1,132 361,700
2020/09/17 1,104 1,121 1,101 1,105 276,800
2020/09/16 1,069 1,105 1,066 1,094 255,600
2020/09/15 1,048 1,067 1,041 1,066 193,600
2020/09/14 1,040 1,056 1,040 1,051 193,800
2020/09/11 1,032 1,042 1,023 1,033 298,700
2020/09/10 1,074 1,074 1,045 1,053 343,100
2020/09/09 1,072 1,092 1,069 1,074 160,700
2020/09/08 1,070 1,102 1,063 1,102 201,300
2020/09/07 1,054 1,068 1,042 1,059 165,300
2020/09/04 1,066 1,068 1,044 1,061 310,500
2020/09/03 1,104 1,127 1,093 1,099 163,500
2020/09/02 1,086 1,107 1,071 1,082 166,700
2020/09/01 1,077 1,085 1,062 1,077 173,800
2020/08/31 1,081 1,100 1,081 1,088 220,200
2020/08/28 1,081 1,103 1,056 1,064 287,300
2020/08/27 1,116 1,119 1,084 1,099 142,000
2020/08/26 1,091 1,113 1,091 1,113 142,600
2020/08/25 1,121 1,130 1,100 1,111 182,100
2020/08/24 1,120 1,129 1,102 1,114 179,600
2020/08/21 1,122 1,152 1,122 1,139 175,700
2020/08/20 1,131 1,143 1,116 1,129 278,100
2020/08/19 1,190 1,190 1,142 1,145 321,900
2020/08/18 1,196 1,197 1,174 1,186 357,200
2020/08/17 1,168 1,214 1,164 1,195 580,300
2020/08/14 1,173 1,211 1,134 1,146 525,900
2020/08/13 1,140 1,155 1,124 1,142 418,800
2020/08/12 1,100 1,146 1,084 1,144 546,200
2020/08/11 1,081 1,095 1,057 1,082 365,800
2020/08/07 1,100 1,146 1,051 1,062 858,200
2020/08/06 1,052 1,056 1,034 1,049 154,900
2020/08/05 1,038 1,059 1,023 1,049 137,400
2020/08/04 1,030 1,054 1,025 1,041 259,300
2020/08/03 1,012 1,027 1,007 1,016 164,100
2020/07/31 1,031 1,037 990 1,001 269,400
2020/07/30 1,059 1,077 1,032 1,039 160,400
2020/07/29 1,072 1,087 1,053 1,058 213,500
2020/07/28 1,095 1,133 1,086 1,094 168,100
2020/07/27 1,096 1,098 1,063 1,095 299,800
2020/07/22 1,129 1,141 1,121 1,128 182,100
2020/07/21 1,119 1,158 1,108 1,151 283,500
2020/07/20 1,088 1,111 1,075 1,108 248,100
2020/07/17 1,119 1,131 1,094 1,104 237,600
2020/07/16 1,156 1,156 1,101 1,112 278,800
2020/07/15 1,162 1,162 1,111 1,150 402,500
2020/07/14 1,171 1,175 1,133 1,151 315,900
2020/07/13 1,182 1,191 1,159 1,188 262,300
2020/07/10 1,212 1,212 1,167 1,170 474,600
2020/07/09 1,233 1,265 1,224 1,228 429,500
2020/07/08 1,235 1,283 1,217 1,228 412,300
2020/07/07 1,280 1,298 1,234 1,248 668,300
2020/07/06 1,235 1,285 1,215 1,279 869,300
2020/07/03 1,162 1,209 1,158 1,200 571,100
2020/07/02 1,147 1,195 1,144 1,160 640,500
2020/07/01 1,159 1,185 1,125 1,133 538,300
2020/06/30 1,194 1,210 1,126 1,138 885,600
2020/06/29 1,150 1,191 1,121 1,176 1,119,800
2020/06/26 1,063 1,093 1,061 1,089 199,400
2020/06/25 1,085 1,085 1,056 1,065 275,800
2020/06/24 1,083 1,106 1,070 1,097 292,000
2020/06/23 1,089 1,109 1,071 1,083 313,800
2020/06/22 1,065 1,099 1,051 1,080 262,100
2020/06/19 1,049 1,083 1,043 1,068 433,700
2020/06/18 1,047 1,047 1,017 1,035 243,300
2020/06/17 1,050 1,081 1,043 1,047 258,800
2020/06/16 1,028 1,068 1,025 1,055 392,000
2020/06/15 1,044 1,044 992 992 340,000
2020/06/12 1,011 1,044 1,000 1,040 359,000
2020/06/11 1,102 1,108 1,063 1,063 296,000
2020/06/10 1,062 1,124 1,053 1,120 474,500
2020/06/09 1,114 1,114 1,050 1,070 515,500
2020/06/08 1,149 1,149 1,090 1,114 484,500
2020/06/05 1,121 1,139 1,099 1,126 488,600
2020/06/04 1,157 1,178 1,107 1,140 606,300
2020/06/03 1,166 1,208 1,115 1,140 1,576,000
2020/06/02 1,060 1,218 1,060 1,189 1,764,900
2020/06/01 1,044 1,055 1,010 1,042 1,066,000
2020/05/29 952 1,033 952 1,033 1,548,700
2020/05/28 890 897 866 883 272,500
2020/05/27 898 898 862 880 399,400
2020/05/26 910 915 896 908 189,600
2020/05/25 901 908 890 906 109,900
2020/05/22 887 890 869 886 172,200
2020/05/21 919 922 879 887 250,100
2020/05/20 870 915 870 910 243,000
2020/05/19 880 886 842 869 414,700
2020/05/18 864 872 834 856 210,200
2020/05/15 951 952 865 867 383,500
2020/05/14 924 943 912 913 153,500
2020/05/13 923 942 900 939 147,800
2020/05/12 939 948 917 935 167,500
2020/05/11 893 928 893 924 265,400
2020/05/08 886 894 873 890 166,700
2020/05/07 854 871 853 871 161,900
2020/05/01 869 869 832 844 213,100
2020/04/30 862 876 861 871 141,300
2020/04/28 826 847 816 847 145,600
2020/04/27 803 822 793 822 156,400
2020/04/24 820 820 786 791 145,700
2020/04/23 806 816 803 813 90,200
2020/04/22 777 797 772 793 115,000
2020/04/21 800 808 781 792 182,200
2020/04/20 823 823 808 820 125,600
2020/04/17 825 839 808 826 211,300
2020/04/16 779 825 779 825 208,300
2020/04/15 805 805 773 782 173,800
2020/04/14 760 804 760 800 143,000
2020/04/13 780 793 766 770 116,200
2020/04/10 803 808 775 791 127,800
2020/04/09 797 800 776 792 154,400
2020/04/08 786 787 754 779 253,300
2020/04/07 751 804 751 786 351,900
2020/04/06 695 741 677 736 177,400
2020/04/03 735 742 692 699 150,900
2020/04/02 720 750 720 738 172,600
2020/04/01 770 781 730 739 153,400
2020/03/31 785 809 768 781 210,200
2020/03/30 778 789 735 770 307,700
2020/03/27 807 827 778 807 336,600
2020/03/26 755 788 746 777 256,400
2020/03/25 815 820 758 783 407,600
2020/03/24 694 747 691 743 354,300
2020/03/23 650 664 632 655 434,300
2020/03/19 713 718 660 670 292,700
2020/03/18 710 756 700 700 495,200
2020/03/17 670 712 643 707 453,900
2020/03/16 682 710 666 667 284,400
2020/03/13 674 699 650 683 483,500
2020/03/12 734 772 720 735 535,100
2020/03/11 810 814 757 762 406,900
2020/03/10 760 812 731 807 395,600
2020/03/09 840 842 780 784 419,500
2020/03/06 904 919 870 870 273,900
2020/03/05 965 968 917 927 242,900
2020/03/04 933 962 928 941 228,800
2020/03/03 1,011 1,017 950 950 340,100
2020/03/02 949 1,008 947 987 403,600
2020/02/28 966 986 936 949 399,000
2020/02/27 1,038 1,042 996 1,010 357,300
2020/02/26 1,024 1,050 1,008 1,045 285,300
2020/02/25 1,005 1,049 1,003 1,026 324,300
2020/02/21 1,090 1,108 1,078 1,081 181,600
2020/02/20 1,091 1,117 1,074 1,087 393,500
2020/02/19 1,080 1,107 1,060 1,091 509,600
2020/02/18 1,118 1,118 1,038 1,063 555,900
2020/02/17 1,131 1,158 1,089 1,121 463,200
2020/02/14 1,188 1,220 1,043 1,147 1,425,200
2020/02/13 1,290 1,337 1,289 1,324 300,300
2020/02/12 1,291 1,331 1,288 1,293 230,000
2020/02/10 1,274 1,295 1,268 1,272 139,400
2020/02/07 1,310 1,316 1,279 1,292 154,300
2020/02/06 1,317 1,337 1,305 1,314 181,600
2020/02/05 1,319 1,330 1,283 1,303 213,900
2020/02/04 1,267 1,284 1,254 1,279 191,200
2020/02/03 1,234 1,269 1,231 1,262 231,300
2020/01/31 1,290 1,320 1,271 1,287 196,600
2020/01/30 1,337 1,347 1,270 1,279 345,000
2020/01/29 1,399 1,399 1,337 1,357 173,700
2020/01/28 1,351 1,381 1,348 1,375 226,400
2020/01/27 1,373 1,396 1,366 1,384 235,700
2020/01/24 1,435 1,441 1,405 1,422 164,600
2020/01/23 1,420 1,474 1,416 1,434 388,400
2020/01/22 1,382 1,445 1,380 1,437 296,200
2020/01/21 1,400 1,420 1,374 1,400 238,400
2020/01/20 1,369 1,413 1,369 1,388 190,900
2020/01/17 1,431 1,438 1,367 1,376 306,900
2020/01/16 1,405 1,417 1,373 1,405 280,200
2020/01/15 1,429 1,452 1,408 1,425 332,500
2020/01/14 1,380 1,438 1,380 1,429 736,700
2020/01/10 1,301 1,373 1,300 1,366 663,100
2020/01/09 1,229 1,292 1,228 1,291 495,500
2020/01/08 1,228 1,228 1,173 1,208 212,700
2020/01/07 1,230 1,241 1,226 1,240 157,100
2020/01/06 1,221 1,242 1,212 1,226 233,500

このページの先頭へ