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
2023/12/29 3,550 3,725 3,510 3,670 492,400
2023/12/28 3,575 3,610 3,525 3,570 266,600
2023/12/27 3,640 3,675 3,565 3,570 430,600
2023/12/26 3,560 3,675 3,535 3,600 467,300
2023/12/25 3,500 3,620 3,420 3,620 444,900
2023/12/22 3,520 3,555 3,485 3,515 336,700
2023/12/21 3,510 3,540 3,480 3,505 302,700
2023/12/20 3,640 3,670 3,555 3,585 383,600
2023/12/19 3,415 3,585 3,390 3,585 568,500
2023/12/18 3,440 3,490 3,345 3,405 413,500
2023/12/15 3,595 3,735 3,450 3,470 801,400
2023/12/14 3,700 3,710 3,490 3,515 528,500
2023/12/13 3,600 3,690 3,580 3,590 427,600
2023/12/12 3,750 3,825 3,520 3,565 579,400
2023/12/11 3,655 3,705 3,610 3,645 471,600
2023/12/08 3,550 3,705 3,545 3,655 718,000
2023/12/07 3,600 3,660 3,500 3,510 648,800
2023/12/06 3,605 3,840 3,605 3,775 684,100
2023/12/05 3,775 3,810 3,550 3,570 583,500
2023/12/04 3,845 3,880 3,695 3,765 624,900
2023/12/01 3,820 3,910 3,765 3,865 586,700
2023/11/30 3,800 3,925 3,765 3,835 928,400
2023/11/29 3,680 3,740 3,630 3,740 421,500
2023/11/28 3,750 3,795 3,630 3,705 694,500
2023/11/27 3,720 3,775 3,650 3,750 613,600
2023/11/24 3,830 3,900 3,615 3,720 1,128,200
2023/11/22 3,650 3,825 3,645 3,820 725,500
2023/11/21 3,735 3,825 3,640 3,720 694,800
2023/11/20 3,615 3,775 3,605 3,695 918,400
2023/11/17 3,480 3,660 3,425 3,615 1,394,900
2023/11/16 3,390 3,495 3,300 3,460 1,355,500
2023/11/15 3,230 3,555 3,230 3,320 2,548,800
2023/11/14 3,105 3,105 3,105 3,105 144,400
2023/11/13 2,560 2,623 2,553 2,603 1,065,600
2023/11/10 2,466 2,534 2,432 2,521 1,046,400
2023/11/09 2,362 2,504 2,342 2,503 823,500
2023/11/08 2,370 2,427 2,332 2,368 411,100
2023/11/07 2,376 2,392 2,331 2,365 322,600
2023/11/06 2,377 2,412 2,328 2,387 600,300
2023/11/02 2,245 2,341 2,245 2,301 339,600
2023/11/01 2,265 2,312 2,187 2,188 410,300
2023/10/31 2,157 2,259 2,102 2,252 657,500
2023/10/30 2,209 2,234 2,175 2,184 422,500
2023/10/27 2,311 2,324 2,207 2,221 495,600
2023/10/26 2,299 2,347 2,277 2,285 549,600
2023/10/25 2,427 2,443 2,355 2,388 437,200
2023/10/24 2,361 2,409 2,289 2,347 437,900
2023/10/23 2,348 2,378 2,316 2,350 396,300
2023/10/20 2,410 2,430 2,293 2,349 935,500
2023/10/19 2,409 2,470 2,384 2,449 1,057,900
2023/10/18 2,223 2,467 2,209 2,426 1,203,000
2023/10/17 2,200 2,235 2,175 2,233 312,000
2023/10/16 2,143 2,167 2,108 2,144 213,100
2023/10/13 2,180 2,238 2,177 2,185 547,700
2023/10/12 2,100 2,213 2,087 2,210 673,600
2023/10/11 2,051 2,097 2,036 2,077 311,300
2023/10/10 2,067 2,078 2,030 2,046 438,000
2023/10/06 2,140 2,149 2,055 2,077 228,200
2023/10/05 2,149 2,158 2,094 2,136 374,500
2023/10/04 2,166 2,177 2,113 2,121 444,400
2023/10/03 2,213 2,264 2,190 2,194 1,223,600
2023/10/02 2,142 2,243 2,121 2,226 699,500
2023/09/29 2,061 2,156 2,054 2,119 458,600
2023/09/28 2,046 2,082 2,024 2,047 279,200
2023/09/27 1,980 2,045 1,973 2,042 254,900
2023/09/26 2,071 2,076 2,013 2,013 256,900
2023/09/25 2,035 2,071 2,018 2,071 309,600
2023/09/22 1,929 2,028 1,922 2,018 513,100
2023/09/21 1,956 1,956 1,919 1,939 421,200
2023/09/20 1,988 2,026 1,957 1,968 683,000
2023/09/19 2,066 2,078 1,976 1,986 675,600
2023/09/15 2,132 2,146 2,103 2,105 475,800
2023/09/14 2,074 2,135 2,066 2,120 315,000
2023/09/13 2,161 2,169 2,072 2,073 467,800
2023/09/12 2,200 2,219 2,168 2,196 250,300
2023/09/11 2,210 2,221 2,172 2,183 200,400
2023/09/08 2,260 2,282 2,205 2,229 256,400
2023/09/07 2,249 2,305 2,240 2,274 265,800
2023/09/06 2,280 2,309 2,251 2,258 226,100
2023/09/05 2,247 2,271 2,225 2,270 259,400
2023/09/04 2,150 2,234 2,150 2,234 480,500
2023/09/01 2,200 2,205 2,142 2,155 260,200
2023/08/31 2,172 2,189 2,134 2,180 369,700
2023/08/30 2,140 2,158 2,103 2,131 489,700
2023/08/29 2,130 2,139 2,046 2,058 410,100
2023/08/28 2,069 2,101 2,032 2,099 586,600
2023/08/25 2,178 2,183 2,060 2,060 737,000
2023/08/24 2,260 2,333 2,235 2,255 632,400
2023/08/23 2,103 2,201 2,035 2,189 1,100,100
2023/08/22 2,200 2,245 2,165 2,203 632,900
2023/08/21 2,115 2,158 2,098 2,147 429,900
2023/08/18 2,052 2,138 2,037 2,129 454,000
2023/08/17 1,998 2,074 1,979 2,059 600,600
2023/08/16 2,058 2,066 1,997 2,004 600,300
2023/08/15 2,130 2,160 2,065 2,086 799,600
2023/08/14 1,878 1,919 1,838 1,910 1,003,800
2023/08/10 2,097 2,097 2,033 2,048 515,400
2023/08/09 2,115 2,171 2,107 2,122 419,100
2023/08/08 2,243 2,243 2,162 2,163 326,200
2023/08/07 2,232 2,232 2,181 2,222 259,900
2023/08/04 2,199 2,286 2,178 2,257 346,700
2023/08/03 2,215 2,239 2,204 2,211 233,800
2023/08/02 2,280 2,324 2,249 2,259 459,200
2023/08/01 2,264 2,287 2,251 2,280 216,300
2023/07/31 2,280 2,303 2,240 2,264 505,400
2023/07/28 2,217 2,313 2,208 2,230 923,400
2023/07/27 2,105 2,245 2,102 2,238 468,800
2023/07/26 2,158 2,186 2,144 2,144 252,500
2023/07/25 2,114 2,139 2,103 2,119 228,200
2023/07/24 2,129 2,143 2,099 2,131 254,800
2023/07/21 2,060 2,112 2,054 2,107 334,000
2023/07/20 2,125 2,183 2,120 2,160 275,100
2023/07/19 2,168 2,196 2,156 2,194 255,400
2023/07/18 2,169 2,213 2,151 2,175 309,600
2023/07/14 2,146 2,154 2,121 2,133 340,300
2023/07/13 2,096 2,101 2,064 2,096 342,400
2023/07/12 2,097 2,113 2,056 2,060 344,700
2023/07/11 2,125 2,152 2,117 2,128 452,500
2023/07/10 2,100 2,123 2,076 2,084 293,800
2023/07/07 2,091 2,138 2,083 2,120 309,600
2023/07/06 2,121 2,156 2,093 2,124 342,600
2023/07/05 2,211 2,243 2,172 2,193 353,000
2023/07/04 2,248 2,249 2,180 2,211 637,200
2023/07/03 2,116 2,259 2,116 2,223 1,428,500
2023/06/30 1,996 2,010 1,956 2,000 295,800
2023/06/29 1,970 2,033 1,964 2,004 587,500
2023/06/28 1,886 1,969 1,874 1,957 543,700
2023/06/27 1,872 1,874 1,824 1,854 336,000
2023/06/26 1,883 1,948 1,875 1,892 334,600
2023/06/23 1,889 1,914 1,860 1,905 388,700
2023/06/22 1,879 1,905 1,871 1,872 201,200
2023/06/21 1,892 1,925 1,875 1,914 170,300
2023/06/20 1,881 1,919 1,874 1,901 234,100
2023/06/19 1,864 1,917 1,844 1,910 266,200
2023/06/16 1,832 1,904 1,820 1,904 323,400
2023/06/15 1,882 1,915 1,860 1,865 316,400
2023/06/14 1,920 1,921 1,838 1,864 427,900
2023/06/13 1,810 1,913 1,810 1,895 689,700
2023/06/12 1,784 1,796 1,756 1,796 178,900
2023/06/09 1,731 1,788 1,703 1,775 425,400
2023/06/08 1,720 1,751 1,700 1,702 313,900
2023/06/07 1,800 1,800 1,726 1,728 258,200
2023/06/06 1,763 1,807 1,752 1,786 215,100
2023/06/05 1,781 1,783 1,747 1,777 286,800
2023/06/02 1,810 1,810 1,761 1,768 192,600
2023/06/01 1,728 1,800 1,722 1,793 292,800
2023/05/31 1,761 1,804 1,746 1,768 338,800
2023/05/30 1,743 1,807 1,736 1,788 398,400
2023/05/29 1,823 1,850 1,742 1,743 838,700
2023/05/26 1,722 1,810 1,722 1,785 911,600
2023/05/25 1,595 1,665 1,575 1,658 492,200
2023/05/24 1,559 1,592 1,547 1,578 335,000
2023/05/23 1,602 1,627 1,578 1,581 298,900
2023/05/22 1,576 1,605 1,561 1,599 228,100
2023/05/19 1,612 1,633 1,577 1,597 422,400
2023/05/18 1,520 1,589 1,519 1,572 506,200
2023/05/17 1,502 1,529 1,491 1,502 389,600
2023/05/16 1,422 1,491 1,420 1,490 606,000
2023/05/15 1,380 1,419 1,358 1,419 735,200
2023/05/12 1,270 1,293 1,260 1,286 211,100
2023/05/11 1,265 1,284 1,265 1,276 119,700
2023/05/10 1,257 1,275 1,257 1,269 141,700
2023/05/09 1,277 1,283 1,268 1,279 201,300
2023/05/08 1,254 1,261 1,242 1,249 140,700
2023/05/02 1,241 1,264 1,241 1,254 143,600
2023/05/01 1,244 1,245 1,223 1,239 176,700
2023/04/28 1,228 1,233 1,208 1,231 144,800
2023/04/27 1,222 1,222 1,201 1,213 190,200
2023/04/26 1,230 1,232 1,209 1,224 289,400
2023/04/25 1,282 1,286 1,259 1,265 152,200
2023/04/24 1,290 1,293 1,267 1,276 124,200
2023/04/21 1,285 1,320 1,281 1,291 221,100
2023/04/20 1,276 1,292 1,276 1,286 102,700
2023/04/19 1,287 1,300 1,274 1,290 134,600
2023/04/18 1,302 1,302 1,277 1,286 102,200
2023/04/17 1,313 1,315 1,296 1,302 86,300
2023/04/14 1,313 1,315 1,300 1,309 128,500
2023/04/13 1,300 1,304 1,284 1,303 135,000
2023/04/12 1,303 1,307 1,293 1,299 129,300
2023/04/11 1,297 1,314 1,290 1,303 213,800
2023/04/10 1,288 1,294 1,274 1,280 189,500
2023/04/07 1,257 1,285 1,257 1,284 140,600
2023/04/06 1,270 1,270 1,251 1,262 160,200
2023/04/05 1,285 1,296 1,281 1,285 144,600
2023/04/04 1,318 1,322 1,303 1,308 171,800
2023/04/03 1,341 1,341 1,314 1,322 104,000
2023/03/31 1,322 1,345 1,322 1,333 132,800
2023/03/30 1,310 1,336 1,309 1,318 186,600
2023/03/29 1,275 1,300 1,264 1,299 247,300
2023/03/28 1,283 1,283 1,259 1,270 134,300
2023/03/27 1,295 1,295 1,273 1,285 101,400
2023/03/24 1,287 1,312 1,286 1,295 180,900
2023/03/23 1,276 1,292 1,266 1,292 97,200
2023/03/22 1,295 1,297 1,275 1,293 132,600
2023/03/20 1,285 1,293 1,275 1,281 240,500
2023/03/17 1,291 1,306 1,288 1,288 159,400
2023/03/16 1,281 1,316 1,278 1,292 146,100
2023/03/15 1,305 1,316 1,292 1,311 138,200
2023/03/14 1,298 1,299 1,268 1,272 203,900
2023/03/13 1,313 1,332 1,308 1,328 72,300
2023/03/10 1,324 1,355 1,324 1,333 111,800
2023/03/09 1,356 1,368 1,346 1,348 96,100
2023/03/08 1,326 1,354 1,326 1,344 91,400
2023/03/07 1,350 1,350 1,327 1,330 117,500
2023/03/06 1,364 1,371 1,347 1,352 118,400
2023/03/03 1,360 1,360 1,332 1,352 159,700
2023/03/02 1,355 1,375 1,336 1,344 186,800
2023/03/01 1,307 1,360 1,307 1,360 201,900
2023/02/28 1,331 1,338 1,305 1,311 219,200
2023/02/27 1,332 1,342 1,324 1,334 112,600
2023/02/24 1,300 1,343 1,300 1,341 190,300
2023/02/22 1,281 1,289 1,279 1,285 115,000
2023/02/21 1,300 1,317 1,292 1,292 137,000
2023/02/20 1,305 1,307 1,286 1,299 173,900
2023/02/17 1,328 1,342 1,300 1,301 251,900
2023/02/16 1,314 1,348 1,314 1,346 193,000
2023/02/15 1,330 1,343 1,301 1,310 379,900
2023/02/14 1,380 1,387 1,370 1,371 132,000
2023/02/13 1,391 1,396 1,373 1,378 76,500
2023/02/10 1,382 1,414 1,376 1,404 106,900
2023/02/09 1,390 1,399 1,384 1,393 54,800
2023/02/08 1,401 1,405 1,387 1,400 73,200
2023/02/07 1,392 1,403 1,386 1,396 49,500
2023/02/06 1,421 1,422 1,382 1,391 105,000
2023/02/03 1,415 1,429 1,410 1,410 95,100
2023/02/02 1,417 1,432 1,413 1,423 175,500
2023/02/01 1,395 1,406 1,390 1,395 69,800
2023/01/31 1,390 1,394 1,378 1,382 92,300
2023/01/30 1,395 1,400 1,385 1,394 77,100
2023/01/27 1,408 1,408 1,387 1,397 84,100
2023/01/26 1,428 1,428 1,401 1,403 89,600
2023/01/25 1,428 1,433 1,416 1,419 96,800
2023/01/24 1,411 1,442 1,411 1,419 298,400
2023/01/23 1,416 1,416 1,388 1,388 99,200
2023/01/20 1,363 1,393 1,359 1,393 175,500
2023/01/19 1,370 1,378 1,361 1,365 126,300
2023/01/18 1,351 1,376 1,344 1,369 166,800
2023/01/17 1,309 1,350 1,309 1,348 137,400
2023/01/16 1,318 1,334 1,302 1,308 127,300
2023/01/13 1,338 1,360 1,331 1,335 187,800
2023/01/12 1,350 1,358 1,340 1,345 100,100
2023/01/11 1,345 1,357 1,338 1,348 135,500
2023/01/10 1,331 1,345 1,321 1,339 168,500
2023/01/06 1,287 1,312 1,279 1,309 155,300
2023/01/05 1,262 1,294 1,260 1,290 185,100
2023/01/04 1,279 1,288 1,251 1,253 203,900

このページの先頭へ