1. HOME >
  2. 株価時系列 >
  3. 6479

6479 ミネベアミツミ(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,031.52,0691,9672,0072,554,4002,007
2025-04-032,055.52,0922,048.52,081.51,987,2002,081.50
2025-04-022,1732,1872,148.52,1781,102,5002,178
2025-04-012,196.52,196.52,162.52,1651,274,3002,165
2025-03-312,2002,2052,1552,173.52,249,6002,173.50
2025-03-282,2812,2952,2572,270.51,910,2002,270.50
2025-03-272,293.52,3222,288.52,3221,377,9002,322
2025-03-262,3052,3202,284.52,3141,431,6002,314
2025-03-252,2902,329.52,2812,2961,311,0002,296
2025-03-242,312.52,3152,252.52,257.51,632,2002,257.50
2025-03-212,289.52,3312,285.52,308.52,241,1002,308.50
2025-03-192,3402,3582,3022,309.51,395,7002,309.50
2025-03-182,3102,3342,3032,3101,505,8002,310
2025-03-172,286.52,2872,2572,2611,982,0002,261
2025-03-142,215.52,2482,201.52,236.52,072,6002,236.50
2025-03-132,2852,3002,2502,2501,372,8002,250
2025-03-122,2532,2652,2442,2601,268,1002,260
2025-03-112,2902,3132,2702,2911,550,0002,291
2025-03-102,3092,3302,273.52,3301,213,0002,330
2025-03-072,2822,318.52,2732,3101,441,0002,310
2025-03-062,2782,324.52,2712,3071,058,5002,307
2025-03-052,2242,266.52,221.52,2601,279,0002,260
2025-03-042,2452,2732,224.52,2351,282,6002,235
2025-03-032,3282,3282,2682,278.51,389,0002,278.50
2025-02-282,3332,3432,2702,3011,881,4002,301
2025-02-272,397.52,398.52,362.52,3801,022,4002,380
2025-02-262,3612,4112,332.52,388.51,467,3002,388.50
2025-02-252,283.52,367.52,283.52,3561,431,2002,356
2025-02-212,2802,342.52,2712,3301,423,6002,330
2025-02-202,320.52,342.52,282.52,2941,755,9002,294
2025-02-192,340.52,3852,3352,341932,9002,341
2025-02-182,3412,381.52,330.52,348.51,134,3002,348.50
2025-02-172,388.52,407.52,3592,3591,545,1002,359
2025-02-142,450.52,4652,388.52,388.51,873,5002,388.50
2025-02-132,470.52,507.52,4682,4821,445,6002,482
2025-02-122,4192,438.52,3682,4212,012,6002,421
2025-02-102,4572,4672,4262,4551,073,3002,455
2025-02-072,436.52,484.52,417.52,463.51,486,6002,463.50
2025-02-062,401.52,550.52,3852,4422,444,3002,442
2025-02-052,474.52,489.52,4072,4471,640,8002,447
2025-02-042,494.52,503.52,460.52,467.51,025,2002,467.50
2025-02-032,4612,4752,431.52,433.51,723,7002,433.50
2025-01-312,5242,5322,503.52,511807,9002,511
2025-01-302,5472,5512,520.52,529885,6002,529
2025-01-292,5302,564.52,5202,561.5860,1002,561.50
2025-01-282,484.52,5332,4842,516.5921,5002,516.50
2025-01-272,5432,5462,499.52,520937,6002,520
2025-01-242,5102,529.52,4892,513.5753,4002,513.50
2025-01-232,4912,5092,477.52,504.51,262,2002,504.50
2025-01-222,5102,545.52,4962,4991,119,0002,499
2025-01-212,5112,534.52,4802,487915,6002,487
2025-01-202,5102,5282,4932,4971,016,1002,497
2025-01-172,4342,4922,430.52,4781,577,6002,478
2025-01-162,4452,4542,4082,430.5796,5002,430.50
2025-01-152,455.52,482.52,420.52,431910,9002,431
2025-01-142,4602,4732,402.52,4331,348,2002,433
2025-01-102,486.52,507.52,4672,4671,145,1002,467
2025-01-092,4962,505.52,4672,483912,9002,483
2025-01-082,553.52,556.52,5102,5161,330,5002,516
2025-01-072,5452,5892,526.52,585.51,378,9002,585.50
2025-01-062,549.52,5762,476.52,501.51,387,8002,501.50

分割・併合履歴 ： なし