6638 (株)ミマキエンジニアリング の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-05-02 | 1,250 | 1,270 | 1,233 | 1,249 | 235,500 | 1,249 |
2024-05-01 | 1,220 | 1,240 | 1,207 | 1,238 | 75,700 | 1,238 |
2024-04-30 | 1,197 | 1,237 | 1,182 | 1,232 | 90,000 | 1,232 |
2024-04-26 | 1,163 | 1,195 | 1,157 | 1,181 | 61,900 | 1,181 |
2024-04-25 | 1,200 | 1,200 | 1,155 | 1,157 | 60,700 | 1,157 |
2024-04-24 | 1,174 | 1,216 | 1,174 | 1,207 | 88,300 | 1,207 |
2024-04-23 | 1,174 | 1,179 | 1,150 | 1,164 | 30,700 | 1,164 |
2024-04-22 | 1,160 | 1,184 | 1,150 | 1,167 | 50,400 | 1,167 |
2024-04-19 | 1,191 | 1,194 | 1,137 | 1,152 | 81,500 | 1,152 |
2024-04-18 | 1,131 | 1,192 | 1,124 | 1,189 | 73,300 | 1,189 |
2024-04-17 | 1,141 | 1,151 | 1,117 | 1,125 | 41,700 | 1,125 |
2024-04-16 | 1,157 | 1,164 | 1,134 | 1,139 | 62,500 | 1,139 |
2024-04-15 | 1,153 | 1,179 | 1,151 | 1,173 | 44,800 | 1,173 |
2024-04-12 | 1,150 | 1,169 | 1,138 | 1,162 | 60,200 | 1,162 |
2024-04-11 | 1,109 | 1,164 | 1,101 | 1,149 | 81,800 | 1,149 |
2024-04-10 | 1,079 | 1,148 | 1,079 | 1,119 | 72,000 | 1,119 |
2024-04-09 | 1,085 | 1,085 | 1,058 | 1,079 | 53,100 | 1,079 |
2024-04-08 | 1,107 | 1,109 | 1,065 | 1,071 | 87,900 | 1,071 |
2024-04-05 | 1,100 | 1,109 | 1,063 | 1,105 | 110,400 | 1,105 |
2024-04-04 | 1,130 | 1,135 | 1,112 | 1,117 | 50,500 | 1,117 |
2024-04-03 | 1,099 | 1,139 | 1,085 | 1,124 | 74,100 | 1,124 |
2024-04-02 | 1,134 | 1,138 | 1,103 | 1,119 | 85,000 | 1,119 |
2024-04-01 | 1,175 | 1,175 | 1,136 | 1,142 | 37,600 | 1,142 |
2024-03-29 | 1,167 | 1,169 | 1,138 | 1,166 | 80,100 | 1,166 |
2024-03-28 | 1,156 | 1,179 | 1,144 | 1,165 | 149,600 | 1,165 |
2024-03-27 | 1,116 | 1,155 | 1,110 | 1,143 | 130,700 | 1,143 |
2024-03-26 | 1,089 | 1,135 | 1,084 | 1,116 | 155,400 | 1,116 |
2024-03-25 | 1,105 | 1,123 | 1,088 | 1,091 | 87,900 | 1,091 |
2024-03-22 | 1,100 | 1,114 | 1,089 | 1,112 | 48,900 | 1,112 |
2024-03-21 | 1,085 | 1,107 | 1,081 | 1,093 | 72,500 | 1,093 |
2024-03-19 | 1,083 | 1,083 | 1,060 | 1,072 | 43,800 | 1,072 |
2024-03-18 | 1,073 | 1,081 | 1,067 | 1,079 | 61,700 | 1,079 |
2024-03-15 | 1,067 | 1,070 | 1,055 | 1,067 | 29,500 | 1,067 |
2024-03-14 | 1,064 | 1,069 | 1,051 | 1,069 | 45,100 | 1,069 |
2024-03-13 | 1,076 | 1,090 | 1,044 | 1,061 | 56,800 | 1,061 |
2024-03-12 | 1,041 | 1,085 | 1,040 | 1,072 | 69,400 | 1,072 |
2024-03-11 | 1,067 | 1,084 | 1,039 | 1,049 | 83,800 | 1,049 |
2024-03-08 | 1,038 | 1,101 | 1,035 | 1,101 | 137,600 | 1,101 |
2024-03-07 | 1,096 | 1,096 | 1,048 | 1,055 | 63,000 | 1,055 |
2024-03-06 | 1,070 | 1,102 | 1,064 | 1,095 | 133,400 | 1,095 |
2024-03-05 | 1,013 | 1,083 | 1,013 | 1,081 | 168,100 | 1,081 |
2024-03-04 | 1,021 | 1,022 | 1,000 | 1,007 | 52,600 | 1,007 |
2024-03-01 | 1,031 | 1,033 | 1,005 | 1,018 | 129,000 | 1,018 |
2024-02-29 | 1,049 | 1,058 | 1,034 | 1,047 | 57,100 | 1,047 |
2024-02-28 | 1,023 | 1,055 | 1,023 | 1,038 | 94,900 | 1,038 |
2024-02-27 | 1,010 | 1,025 | 1,005 | 1,025 | 53,500 | 1,025 |
2024-02-26 | 1,025 | 1,031 | 1,007 | 1,007 | 85,100 | 1,007 |
2024-02-22 | 1,009 | 1,025 | 1,006 | 1,021 | 106,500 | 1,021 |
2024-02-21 | 999 | 1,015 | 995 | 1,008 | 180,800 | 1,008 |
2024-02-20 | 1,002 | 1,027 | 995 | 1,010 | 134,700 | 1,010 |
2024-02-19 | 1,012 | 1,016 | 989 | 1,003 | 149,400 | 1,003 |
2024-02-16 | 995 | 1,054 | 980 | 1,000 | 352,700 | 1,000 |
2024-02-15 | 959 | 1,020 | 920 | 950 | 595,700 | 950 |
2024-02-14 | 925 | 925 | 891 | 899 | 192,300 | 899 |
2024-02-13 | 930 | 949 | 930 | 946 | 131,000 | 946 |
2024-02-09 | 943 | 949 | 912 | 922 | 84,900 | 922 |
2024-02-08 | 959 | 959 | 935 | 951 | 64,400 | 951 |
2024-02-07 | 959 | 967 | 949 | 960 | 52,100 | 960 |
2024-02-06 | 953 | 965 | 937 | 955 | 55,900 | 955 |
2024-02-05 | 940 | 960 | 935 | 953 | 102,400 | 953 |
2024-02-02 | 921 | 932 | 906 | 925 | 60,700 | 925 |
2024-02-01 | 914 | 931 | 908 | 926 | 50,800 | 926 |
2024-01-31 | 898 | 925 | 896 | 925 | 72,400 | 925 |
2024-01-30 | 918 | 919 | 898 | 898 | 42,900 | 898 |
2024-01-29 | 907 | 917 | 900 | 914 | 47,900 | 914 |
2024-01-26 | 931 | 940 | 910 | 910 | 58,700 | 910 |
2024-01-25 | 924 | 936 | 918 | 936 | 44,700 | 936 |
2024-01-24 | 925 | 937 | 916 | 930 | 45,500 | 930 |
2024-01-23 | 939 | 955 | 920 | 925 | 81,000 | 925 |
2024-01-22 | 929 | 940 | 914 | 937 | 76,600 | 937 |
2024-01-19 | 910 | 936 | 909 | 924 | 75,200 | 924 |
2024-01-18 | 874 | 899 | 874 | 893 | 59,700 | 893 |
2024-01-17 | 882 | 897 | 874 | 876 | 45,400 | 876 |
2024-01-16 | 903 | 903 | 879 | 879 | 44,500 | 879 |
2024-01-15 | 875 | 906 | 873 | 902 | 79,500 | 902 |
2024-01-12 | 880 | 889 | 864 | 875 | 61,500 | 875 |
2024-01-11 | 887 | 888 | 870 | 875 | 38,600 | 875 |
2024-01-10 | 884 | 889 | 876 | 878 | 40,000 | 878 |
2024-01-09 | 898 | 901 | 878 | 878 | 34,100 | 878 |
2024-01-05 | 909 | 913 | 890 | 890 | 34,000 | 890 |
2024-01-04 | 940 | 940 | 882 | 901 | 69,900 | 901 |
分割・併合履歴 : [2015-03-27]1株→2株 [2012-03-28]1株→200株 [2008-03-26]1株→3株