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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,580 | 5,690 | 5,510 | 5,530 | 1,222,900 |
| 2024/07/25 | 6,000 | 6,000 | 5,640 | 5,680 | 1,266,000 |
| 2024/07/24 | 6,250 | 6,520 | 6,190 | 6,250 | 1,134,000 |
| 2024/07/23 | 6,270 | 6,350 | 6,160 | 6,320 | 1,308,900 |
| 2024/07/22 | 6,340 | 6,430 | 5,930 | 5,930 | 1,123,400 |
| 2024/07/19 | 6,220 | 6,450 | 6,170 | 6,400 | 913,800 |
| 2024/07/18 | 6,330 | 6,370 | 6,160 | 6,190 | 1,487,300 |
| 2024/07/17 | 7,300 | 7,330 | 6,590 | 6,610 | 1,971,400 |
| 2024/07/16 | 7,130 | 7,460 | 7,100 | 7,250 | 1,400,500 |
| 2024/07/12 | 7,100 | 7,410 | 7,020 | 7,240 | 1,439,900 |
| 2024/07/11 | 7,480 | 7,540 | 7,190 | 7,250 | 1,388,800 |
| 2024/07/10 | 7,120 | 7,440 | 7,090 | 7,440 | 1,468,800 |
| 2024/07/09 | 7,150 | 7,280 | 7,070 | 7,120 | 1,296,100 |
| 2024/07/08 | 7,020 | 7,250 | 6,980 | 7,010 | 1,392,200 |
| 2024/07/05 | 7,010 | 7,310 | 6,930 | 6,950 | 1,294,600 |
| 2024/07/04 | 6,900 | 7,180 | 6,830 | 7,000 | 1,836,300 |
| 2024/07/03 | 6,550 | 6,840 | 6,530 | 6,710 | 1,033,800 |
| 2024/07/02 | 6,600 | 6,610 | 6,440 | 6,560 | 717,800 |
| 2024/07/01 | 6,780 | 6,960 | 6,510 | 6,610 | 1,120,300 |
| 2024/06/28 | 6,710 | 6,780 | 6,590 | 6,690 | 912,900 |
| 2024/06/27 | 6,730 | 6,920 | 6,700 | 6,730 | 1,597,200 |
| 2024/06/26 | 6,750 | 7,030 | 6,720 | 7,030 | 2,327,100 |
| 2024/06/25 | 6,260 | 6,700 | 6,250 | 6,550 | 1,305,300 |
| 2024/06/24 | 6,360 | 6,480 | 6,210 | 6,450 | 674,500 |
| 2024/06/21 | 6,300 | 6,410 | 6,210 | 6,370 | 1,367,100 |
| 2024/06/20 | 6,000 | 6,500 | 5,930 | 6,500 | 1,474,100 |
| 2024/06/19 | 6,070 | 6,320 | 5,960 | 6,020 | 1,207,900 |
| 2024/06/18 | 5,970 | 6,010 | 5,810 | 5,870 | 675,300 |
| 2024/06/17 | 5,840 | 5,920 | 5,700 | 5,890 | 780,000 |
| 2024/06/14 | 6,030 | 6,180 | 5,970 | 6,010 | 1,179,200 |
| 2024/06/13 | 6,230 | 6,420 | 6,040 | 6,100 | 1,657,600 |
| 2024/06/12 | 6,100 | 6,220 | 5,970 | 6,030 | 1,039,200 |
| 2024/06/11 | 5,860 | 6,190 | 5,820 | 6,130 | 1,444,200 |
| 2024/06/10 | 5,710 | 5,820 | 5,680 | 5,760 | 515,900 |
| 2024/06/07 | 5,790 | 5,940 | 5,650 | 5,660 | 729,100 |
| 2024/06/06 | 5,920 | 5,960 | 5,780 | 5,820 | 750,200 |
| 2024/06/05 | 5,860 | 5,950 | 5,600 | 5,630 | 968,200 |
| 2024/06/04 | 5,800 | 5,930 | 5,700 | 5,790 | 831,000 |
| 2024/06/03 | 5,750 | 5,900 | 5,670 | 5,900 | 784,000 |
| 2024/05/31 | 5,700 | 5,840 | 5,570 | 5,770 | 1,536,500 |
| 2024/05/30 | 6,010 | 6,030 | 5,680 | 5,720 | 1,591,400 |
| 2024/05/29 | 6,390 | 6,480 | 6,080 | 6,110 | 1,253,700 |
| 2024/05/28 | 6,090 | 6,430 | 6,050 | 6,390 | 1,497,200 |
| 2024/05/27 | 6,020 | 6,120 | 5,870 | 6,040 | 1,139,500 |
| 2024/05/24 | 6,260 | 6,320 | 5,830 | 5,990 | 2,556,100 |
| 2024/05/23 | 6,560 | 6,730 | 6,400 | 6,440 | 2,454,100 |
| 2024/05/22 | 6,500 | 6,500 | 6,240 | 6,270 | 1,606,500 |
| 2024/05/21 | 6,700 | 6,770 | 6,510 | 6,520 | 1,238,200 |
| 2024/05/20 | 6,870 | 6,910 | 6,620 | 6,660 | 1,805,600 |
| 2024/05/17 | 7,250 | 7,290 | 6,940 | 6,940 | 1,489,000 |
| 2024/05/16 | 7,040 | 7,340 | 6,720 | 7,270 | 2,312,700 |
| 2024/05/15 | 7,110 | 7,110 | 6,770 | 6,840 | 1,588,800 |
| 2024/05/14 | 8,350 | 8,360 | 6,760 | 7,180 | 5,174,600 |
| 2024/05/13 | 7,800 | 8,140 | 7,710 | 7,990 | 1,776,000 |
| 2024/05/10 | 7,690 | 7,880 | 7,620 | 7,740 | 1,079,700 |
| 2024/05/09 | 7,790 | 7,970 | 7,740 | 7,840 | 1,048,300 |
| 2024/05/08 | 7,600 | 7,930 | 7,580 | 7,850 | 1,314,100 |
| 2024/05/07 | 7,600 | 7,810 | 7,540 | 7,750 | 1,886,700 |
| 2024/05/02 | 6,860 | 7,400 | 6,810 | 7,310 | 2,822,800 |
| 2024/05/01 | 6,630 | 6,900 | 6,560 | 6,710 | 1,001,600 |
| 2024/04/30 | 6,960 | 6,970 | 6,630 | 6,680 | 1,329,000 |
| 2024/04/26 | 6,940 | 7,000 | 6,700 | 6,860 | 1,009,500 |
| 2024/04/25 | 6,810 | 6,940 | 6,660 | 6,740 | 904,200 |
| 2024/04/24 | 6,740 | 6,960 | 6,610 | 6,910 | 1,664,600 |
| 2024/04/23 | 6,700 | 6,700 | 6,290 | 6,440 | 1,571,500 |
| 2024/04/22 | 6,560 | 6,700 | 6,240 | 6,500 | 2,017,900 |
| 2024/04/19 | 7,060 | 7,090 | 6,590 | 6,760 | 2,133,000 |
| 2024/04/18 | 6,970 | 7,570 | 6,800 | 7,370 | 1,663,400 |
| 2024/04/17 | 7,320 | 7,380 | 7,060 | 7,110 | 1,171,800 |
| 2024/04/16 | 7,540 | 7,560 | 7,060 | 7,170 | 1,331,100 |
| 2024/04/15 | 7,490 | 7,800 | 7,470 | 7,740 | 713,100 |
| 2024/04/12 | 7,800 | 7,880 | 7,580 | 7,640 | 1,253,500 |
| 2024/04/11 | 7,250 | 7,540 | 7,160 | 7,430 | 872,400 |
| 2024/04/10 | 7,380 | 7,470 | 7,240 | 7,380 | 837,500 |
| 2024/04/09 | 7,420 | 7,530 | 7,270 | 7,400 | 1,225,600 |
| 2024/04/08 | 7,790 | 7,850 | 7,310 | 7,390 | 1,548,100 |
| 2024/04/05 | 7,810 | 8,000 | 7,540 | 7,650 | 1,443,800 |
| 2024/04/04 | 8,050 | 8,260 | 7,990 | 8,110 | 1,319,100 |
| 2024/04/03 | 7,850 | 8,150 | 7,760 | 7,900 | 1,491,400 |
| 2024/04/02 | 8,240 | 8,290 | 7,870 | 7,980 | 1,404,600 |
| 2024/04/01 | 8,770 | 8,900 | 7,970 | 8,090 | 2,836,800 |
| 2024/03/29 | 8,310 | 8,940 | 8,180 | 8,920 | 2,229,100 |
| 2024/03/28 | 8,300 | 8,530 | 8,210 | 8,250 | 1,455,100 |
| 2024/03/27 | 8,190 | 8,640 | 8,020 | 8,300 | 1,939,500 |
| 2024/03/26 | 8,240 | 8,470 | 8,160 | 8,290 | 1,590,500 |
| 2024/03/25 | 8,130 | 8,320 | 8,000 | 8,210 | 1,823,200 |
| 2024/03/22 | 8,160 | 8,170 | 7,900 | 8,030 | 1,545,500 |
| 2024/03/21 | 7,880 | 8,220 | 7,750 | 8,200 | 2,315,200 |
| 2024/03/19 | 7,590 | 7,620 | 7,300 | 7,490 | 1,483,800 |
| 2024/03/18 | 7,520 | 7,800 | 7,440 | 7,680 | 1,288,800 |
| 2024/03/15 | 7,260 | 7,550 | 7,160 | 7,540 | 1,401,300 |
| 2024/03/14 | 7,500 | 7,620 | 7,180 | 7,500 | 1,655,900 |
| 2024/03/13 | 7,850 | 7,920 | 7,390 | 7,650 | 2,189,400 |
| 2024/03/12 | 7,180 | 7,750 | 7,120 | 7,560 | 2,538,400 |
| 2024/03/11 | 7,300 | 7,420 | 7,040 | 7,330 | 3,233,100 |
| 2024/03/08 | 8,150 | 8,450 | 7,680 | 7,820 | 3,251,800 |
| 2024/03/07 | 8,410 | 8,620 | 7,890 | 8,000 | 3,244,600 |
| 2024/03/06 | 7,980 | 8,290 | 7,870 | 8,290 | 2,108,700 |
| 2024/03/05 | 8,000 | 8,310 | 7,870 | 8,280 | 2,118,700 |
| 2024/03/04 | 8,470 | 8,480 | 7,940 | 8,230 | 3,436,200 |
| 2024/03/01 | 7,750 | 7,940 | 7,600 | 7,930 | 3,204,600 |
| 2024/02/29 | 7,020 | 7,570 | 6,880 | 7,520 | 2,587,100 |
| 2024/02/28 | 7,110 | 7,440 | 6,980 | 7,170 | 1,675,500 |
| 2024/02/27 | 7,130 | 7,470 | 7,060 | 7,260 | 2,614,100 |
| 2024/02/26 | 7,100 | 7,400 | 6,880 | 7,070 | 2,869,400 |
| 2024/02/22 | 7,060 | 7,350 | 6,690 | 7,220 | 6,099,200 |
| 2024/02/21 | 6,190 | 6,900 | 6,070 | 6,560 | 5,563,400 |
| 2024/02/20 | 6,020 | 6,140 | 5,820 | 5,990 | 1,402,000 |
| 2024/02/19 | 5,990 | 6,090 | 5,630 | 6,000 | 2,361,900 |
| 2024/02/16 | 6,270 | 6,280 | 5,770 | 6,090 | 4,187,700 |
| 2024/02/15 | 5,280 | 5,280 | 5,280 | 5,280 | 190,200 |
| 2024/02/14 | 4,350 | 4,630 | 4,335 | 4,580 | 1,166,700 |
| 2024/02/13 | 4,405 | 4,475 | 4,235 | 4,405 | 984,400 |
| 2024/02/09 | 4,400 | 4,415 | 4,300 | 4,335 | 577,600 |
| 2024/02/08 | 4,200 | 4,350 | 4,180 | 4,310 | 776,000 |
| 2024/02/07 | 4,240 | 4,285 | 4,075 | 4,180 | 1,166,700 |
| 2024/02/06 | 4,370 | 4,405 | 4,285 | 4,310 | 756,500 |
| 2024/02/05 | 4,645 | 4,660 | 4,275 | 4,275 | 996,800 |
| 2024/02/02 | 4,505 | 4,590 | 4,465 | 4,575 | 714,600 |
| 2024/02/01 | 4,380 | 4,570 | 4,345 | 4,500 | 864,900 |
| 2024/01/31 | 4,315 | 4,495 | 4,275 | 4,450 | 886,400 |
| 2024/01/30 | 4,365 | 4,510 | 4,290 | 4,430 | 1,196,700 |
| 2024/01/29 | 4,060 | 4,290 | 4,060 | 4,260 | 854,500 |
| 2024/01/26 | 4,235 | 4,270 | 4,075 | 4,105 | 1,198,800 |
| 2024/01/25 | 4,265 | 4,370 | 4,150 | 4,370 | 1,098,100 |
| 2024/01/24 | 4,140 | 4,280 | 4,080 | 4,195 | 947,200 |
| 2024/01/23 | 4,090 | 4,270 | 4,035 | 4,070 | 964,500 |
| 2024/01/22 | 4,100 | 4,150 | 3,995 | 4,115 | 806,200 |
| 2024/01/19 | 3,830 | 3,970 | 3,830 | 3,970 | 966,900 |
| 2024/01/18 | 3,575 | 3,740 | 3,555 | 3,660 | 574,900 |
| 2024/01/17 | 3,655 | 3,715 | 3,500 | 3,560 | 693,600 |
| 2024/01/16 | 3,750 | 3,750 | 3,550 | 3,565 | 753,100 |
| 2024/01/15 | 3,755 | 3,825 | 3,730 | 3,800 | 410,400 |
| 2024/01/12 | 3,850 | 3,905 | 3,765 | 3,765 | 806,900 |
| 2024/01/11 | 3,865 | 4,015 | 3,850 | 3,920 | 901,800 |
| 2024/01/10 | 3,805 | 3,935 | 3,740 | 3,815 | 1,103,300 |
| 2024/01/09 | 3,660 | 3,780 | 3,640 | 3,775 | 889,200 |
| 2024/01/05 | 3,630 | 3,635 | 3,420 | 3,475 | 654,300 |
| 2024/01/04 | 3,500 | 3,660 | 3,370 | 3,655 | 826,500 |