株式
  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
2025-12-163,2823,3083,1553,2091,920,0003,209
2025-12-153,3133,3313,2803,290972,7003,290
2025-12-123,3233,3433,3043,3381,217,6003,338
2025-12-113,3813,3813,2623,3051,212,8003,305
2025-12-103,3293,3923,2983,3441,507,7003,344
2025-12-093,2763,3243,2513,3111,239,6003,311
2025-12-083,2953,3383,2743,2991,533,9003,299
2025-12-053,2313,3053,2203,2792,031,8003,279
2025-12-043,1563,2993,1473,2912,087,1003,291
2025-12-033,1443,1993,1213,1501,442,1003,150
2025-12-023,1693,2283,1293,1811,386,0003,181
2025-12-013,1933,2083,1283,1661,773,4003,166
2025-11-283,0843,1873,0663,1712,327,3003,171
2025-11-273,0103,0492,9973,036985,4003,036
2025-11-262,9673,0072,9392,9931,458,5002,993
2025-11-252,9642,965.52,935.52,9421,410,5002,942
2025-11-212,8322,922.52,826.52,9142,552,3002,914
2025-11-202,9232,954.52,876.52,876.51,386,6002,876.50
2025-11-192,8632,8752,812.52,840.51,404,0002,840.50
2025-11-182,895.52,9212,8612,861.51,542,8002,861.50
2025-11-172,9352,940.52,882.52,910.51,230,2002,910.50
2025-11-142,888.52,9622,8702,949.51,732,4002,949.50
2025-11-132,961.52,9762,9132,9161,154,0002,916
2025-11-122,9522,997.52,934.52,961.51,539,4002,961.50
2025-11-112,954.52,960.52,896.52,9071,961,2002,907
2025-11-103,0533,0642,915.52,9161,910,4002,916
2025-11-073,1003,1362,9683,0182,545,4003,018
2025-11-063,1453,1573,1023,1141,808,2003,114
2025-11-053,1393,1482,9933,0981,807,7003,098
2025-11-043,0603,1753,0453,1392,802,8003,139
2025-10-313,0483,0753,0153,0561,457,4003,056
2025-10-302,997.53,0432,9903,0311,319,5003,031
2025-10-293,0343,0682,9902,997.51,333,6002,997.50
2025-10-283,0803,0993,0253,030942,0003,030
2025-10-273,0793,1003,0503,0981,285,3003,098
2025-10-242,9903,0502,9803,0141,476,7003,014
2025-10-232,9902,992.52,9382,9741,309,9002,974
2025-10-222,9773,0532,967.53,0251,818,1003,025
2025-10-212,980.53,0032,9652,971.5971,7002,971.50
2025-10-202,949.52,968.52,909.52,950.5876,1002,950.50
2025-10-172,8702,8992,8622,8841,030,4002,884
2025-10-162,935.52,943.52,8752,8961,377,7002,896
2025-10-152,837.52,913.52,8332,894.51,276,1002,894.50
2025-10-142,8352,883.52,800.52,8072,028,1002,807
2025-10-102,9902,9972,918.52,9351,635,8002,935
2025-10-092,9893,0052,9643,0051,866,4003,005
2025-10-082,9562,975.52,9392,9681,370,5002,968
2025-10-072,930.52,9872,921.52,9541,723,3002,954
2025-10-062,956.52,9652,8862,906.51,944,2002,906.50
2025-10-032,7792,8152,758.52,815901,2002,815
2025-10-022,700.52,7752,7002,763.51,603,2002,763.50
2025-10-012,7602,7772,714.52,7301,611,1002,730
2025-09-302,775.52,7922,7522,789.51,155,9002,789.50
2025-09-292,786.52,8062,7652,7761,039,2002,776
2025-09-262,829.52,834.52,7952,8101,384,7002,810
2025-09-252,831.52,836.52,807.52,8301,291,7002,830
2025-09-242,8652,8692,784.52,8191,493,7002,819
2025-09-222,7552,8172,7552,785.5991,9002,785.50
2025-09-192,790.52,7992,6952,7351,919,9002,735
2025-09-182,739.52,7762,7132,7721,194,5002,772
2025-09-172,767.52,7702,7232,7341,158,8002,734
2025-09-162,7812,8182,756.52,7621,768,8002,762
2025-09-122,7182,7402,6962,7401,889,4002,740
2025-09-112,6862,7102,6642,6941,020,9002,694
2025-09-102,662.52,6882,636.52,686.51,455,5002,686.50
2025-09-092,7072,718.52,636.52,6491,819,5002,649
2025-09-082,7202,733.52,6842,695.51,906,9002,695.50
2025-09-052,6692,7302,6352,725.52,325,8002,725.50
2025-09-042,597.52,661.52,593.52,6131,859,0002,613
2025-09-032,5752,5992,5662,5761,588,2002,576
2025-09-022,5282,5952,5102,582.51,725,3002,582.50
2025-09-012,5222,539.52,4752,502.51,054,3002,502.50
2025-08-292,541.52,573.52,5362,547.51,391,3002,547.50
2025-08-282,534.52,555.52,517.52,554.51,146,4002,554.50
2025-08-272,5442,5542,509.52,542.51,021,6002,542.50
2025-08-262,525.52,5452,5002,5441,246,1002,544
2025-08-252,5652,6102,541.52,541.51,207,0002,541.50
2025-08-222,481.52,547.52,477.52,547.51,330,9002,547.50
2025-08-212,4902,4972,4622,482952,6002,482
2025-08-202,5382,5542,4902,4981,497,9002,498
2025-08-192,536.52,5642,525.52,549948,1002,549
2025-08-182,5222,562.52,5052,5461,314,1002,546
2025-08-152,5172,526.52,4812,4931,932,7002,493
2025-08-142,5672,5762,5222,5271,921,2002,527
2025-08-132,6042,607.52,564.52,577.51,782,4002,577.50
2025-08-122,6022,622.52,5812,5992,373,2002,599
2025-08-082,535.52,5872,522.52,584.52,447,4002,584.50
2025-08-072,4322,5272,4242,517.52,591,5002,517.50
2025-08-062,514.52,5162,3872,440.53,518,7002,440.50
2025-08-052,399.52,424.52,384.52,3951,884,7002,395
2025-08-042,3332,3822,330.52,3801,337,8002,380
2025-08-012,3972,434.52,3802,4181,424,3002,418
2025-07-312,376.52,4242,360.52,3971,610,8002,397
2025-07-302,365.52,379.52,3402,352.51,130,4002,352.50
2025-07-292,365.52,386.52,3552,3811,210,8002,381
2025-07-282,3802,400.52,3652,391.51,059,5002,391.50
2025-07-252,3962,3962,3512,3601,386,8002,360
2025-07-242,3942,407.52,373.52,396.52,302,6002,396.50
2025-07-232,3572,4042,3172,382.53,869,6002,382.50
2025-07-222,215.52,246.52,197.52,2071,351,1002,207
2025-07-182,2252,234.52,203.52,2211,108,6002,221
2025-07-172,180.52,2162,151.52,202.51,780,7002,202.50
2025-07-162,2202,236.52,195.52,2301,518,9002,230
2025-07-152,2012,210.52,1742,2051,217,4002,205
2025-07-142,205.52,2352,1902,201.51,588,0002,201.50
2025-07-112,2102,2272,181.52,210.52,204,9002,210.50
2025-07-102,213.52,2162,1602,1661,701,8002,166
2025-07-092,219.52,2572,1872,193.51,960,0002,193.50
2025-07-082,1262,1772,1102,169.51,671,4002,169.50
2025-07-072,1602,1702,1272,1271,091,1002,127
2025-07-042,169.52,180.52,151.52,1701,818,7002,170
2025-07-032,0952,1962,0952,1823,546,1002,182
2025-07-022,0902,090.52,0572,0661,332,5002,066
2025-07-012,166.52,1842,0772,104.52,570,3002,104.50
2025-06-302,095.52,1362,0942,116.52,046,1002,116.50
2025-06-272,0662,109.52,062.52,076.51,849,5002,076.50
2025-06-262,0012,0482,000.52,042.51,620,1002,042.50
2025-06-251,9842,002.51,979.51,985.51,259,7001,985.50
2025-06-241,9802,0201,9631,971.51,224,3001,971.50
2025-06-231,9931,999.51,9641,965.5978,6001,965.50
2025-06-202,020.52,020.51,990.51,9952,331,0001,995
2025-06-192,059.52,0622,0192,0191,041,5002,019
2025-06-182,042.52,0632,022.52,059.51,088,5002,059.50
2025-06-172,015.52,0612,0152,056.51,732,0002,056.50
2025-06-162,0162,0281,993.52,0101,656,8002,010
2025-06-132,0772,0802,006.52,021.52,138,0002,021.50
2025-06-122,0562,0992,0412,070.53,189,0002,070.50
2025-06-111,992.52,043.51,982.52,0372,898,5002,037
2025-06-101,926.51,9801,916.51,9592,599,1001,959
2025-06-091,9121,918.51,895.51,896.52,292,5001,896.50
2025-06-061,926.51,9391,908.51,9131,588,5001,913
2025-06-051,9401,956.51,9291,942.51,392,4001,942.50
2025-06-041,9741,9971,9641,9641,712,1001,964
2025-06-031,962.51,976.51,9481,963.52,149,3001,963.50
2025-06-022,0012,0021,9521,962.52,325,6001,962.50
2025-05-302,036.52,0532,0222,033.52,559,4002,033.50
2025-05-292,0632,070.52,0522,0591,629,7002,059
2025-05-282,0982,1012,053.52,062.51,385,1002,062.50
2025-05-272,052.52,059.52,029.52,0541,311,6002,054
2025-05-262,0252,059.52,019.52,053.51,219,3002,053.50
2025-05-232,0222,059.52,0002,042.51,722,9002,042.50
2025-05-221,9762,0111,968.52,0091,510,0002,009
2025-05-212,0382,043.52,0142,0191,291,6002,019
2025-05-202,0622,0732,0352,037.51,561,0002,037.50
2025-05-192,0462,070.52,045.52,047.51,055,2002,047.50
2025-05-162,0652,082.52,032.52,050.51,766,9002,050.50
2025-05-152,0962,121.52,063.52,0681,865,9002,068
2025-05-142,1902,190.52,113.52,134.51,689,9002,134.50
2025-05-132,2502,2682,1772,1892,094,6002,189
2025-05-122,2182,2242,112.52,1492,865,5002,149
2025-05-092,1852,1992,145.52,1772,046,5002,177
2025-05-082,1282,148.52,1072,1351,651,2002,135
2025-05-072,1622,1642,125.52,1391,806,2002,139
2025-05-022,1322,158.52,123.52,1441,283,3002,144
2025-05-012,0932,1412,0772,1321,267,0002,132
2025-04-302,0902,1042,0732,0941,777,5002,094
2025-04-282,1022,140.52,1002,104.5904,2002,104.50
2025-04-252,114.52,1182,083.52,107.51,256,3002,107.50
2025-04-242,073.52,092.52,0622,0761,277,6002,076
2025-04-232,0372,046.52,011.52,0361,644,9002,036
2025-04-222,008.52,018.51,956.51,9571,584,8001,957
2025-04-211,9922,023.51,9752,0091,587,7002,009
2025-04-182,0292,0431,996.52,003.5836,4002,003.50
2025-04-172,021.52,0382,0032,0231,230,5002,023
2025-04-162,044.52,0561,9902,009.51,176,1002,009.50
2025-04-152,0592,0752,0412,044841,8002,044
2025-04-142,0282,037.52,0102,0301,243,1002,030
2025-04-111,8622,0041,858.51,991.52,483,9001,991.50
2025-04-102,038.52,0501,9962,010.52,286,7002,010.50
2025-04-091,8181,8271,7751,8082,879,0001,808
2025-04-081,8991,9751,866.51,8982,094,0001,898
2025-04-071,8771,8921,802.51,8072,301,6001,807
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