6479 ミネベアミツミ(株) 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
2024-11-012,6882,732.52,6612,6791,549,4002,679
2024-10-312,737.52,7652,7212,7521,669,9002,752
2024-10-302,7462,8022,745.52,7612,146,6002,761
2024-10-292,7022,7452,689.52,7321,550,2002,732
2024-10-282,6882,762.52,6712,7351,227,5002,735
2024-10-252,721.52,7382,6902,714999,4002,714
2024-10-242,7222,754.52,7062,7431,192,4002,743
2024-10-232,751.52,784.52,7172,7381,109,3002,738
2024-10-222,7852,7852,708.52,7292,012,3002,729
2024-10-212,8172,842.52,7912,800.51,119,7002,800.50
2024-10-182,8332,8652,7892,801.51,731,2002,801.50
2024-10-172,866.52,887.52,8232,823976,8002,823
2024-10-162,8292,923.52,803.52,863.51,324,2002,863.50
2024-10-152,9502,9612,8912,902.51,435,6002,902.50
2024-10-112,966.52,995.52,9222,928.51,213,3002,928.50
2024-10-102,9402,9582,9202,936948,2002,936
2024-10-092,955.52,9642,8882,910.5780,3002,910.50
2024-10-082,9702,982.52,9122,925.51,378,0002,925.50
2024-10-073,0483,0493,0043,0041,090,3003,004
2024-10-042,9062,947.52,9032,947.5939,8002,947.50
2024-10-032,952.52,9642,9062,9061,063,1002,906
2024-10-022,8672,8862,830.52,852.51,667,3002,852.50
2024-10-012,865.52,9542,8552,9411,853,6002,941
2024-09-302,778.52,8392,778.52,8181,856,6002,818
2024-09-272,913.52,9832,8852,978.51,311,3002,978.50
2024-09-262,8712,883.52,830.52,883.51,771,6002,883.50
2024-09-252,8002,891.52,7812,838.52,385,2002,838.50
2024-09-242,7832,7882,7162,7201,437,3002,720
2024-09-202,7582,761.52,725.52,736.52,112,6002,736.50
2024-09-192,7002,706.52,6582,667.51,427,8002,667.50
2024-09-182,617.52,641.52,5762,632.51,616,7002,632.50
2024-09-172,5992,6172,5412,576.52,319,1002,576.50
2024-09-132,672.52,6772,6022,614.52,120,7002,614.50
2024-09-122,6982,723.52,6432,695.52,258,4002,695.50
2024-09-112,6262,6632,5862,613.51,877,8002,613.50
2024-09-102,7202,728.52,6362,6361,635,4002,636
2024-09-092,6502,7302,6102,718.51,084,1002,718.50
2024-09-062,8102,8402,722.52,733.51,779,4002,733.50
2024-09-052,7712,837.52,754.52,7921,583,5002,792
2024-09-042,8792,9412,850.52,8711,924,3002,871
2024-09-033,1073,1293,0583,067984,8003,067
2024-09-023,1113,1243,0643,0881,147,7003,088
2024-08-303,0723,1323,0313,0592,110,4003,059
2024-08-293,0813,0973,0533,0771,387,4003,077
2024-08-283,0593,1153,0413,1031,094,5003,103
2024-08-273,0613,0833,0383,073942,4003,073
2024-08-263,0913,1003,0183,0521,043,0003,052
2024-08-233,0883,1383,0563,136851,5003,136
2024-08-223,0723,1113,0463,0881,006,2003,088
2024-08-213,0233,0853,0183,0611,319,3003,061
2024-08-203,1223,1423,0723,0901,078,6003,090
2024-08-193,0903,1153,0423,0621,247,4003,062
2024-08-163,1183,1523,0963,1461,688,4003,146
2024-08-152,9992,9992,9502,9631,329,7002,963
2024-08-143,0023,0372,960.53,0172,102,1003,017
2024-08-132,8252,956.52,816.52,9362,389,7002,936
2024-08-092,792.52,8402,6682,7162,951,0002,716
2024-08-082,732.52,827.52,7012,742.51,915,2002,742.50
2024-08-072,615.52,854.52,5932,782.53,041,2002,782.50
2024-08-062,7652,799.52,575.52,740.54,659,4002,740.50
2024-08-052,7212,7662,5402,6306,168,1002,630
2024-08-023,3003,3193,1633,1813,627,9003,181
2024-08-013,4903,5083,3743,4752,502,7003,475
2024-07-313,5043,6293,4893,6281,683,3003,628
2024-07-303,5943,6363,5413,6021,537,0003,602
2024-07-293,6273,6713,5953,6121,520,5003,612
2024-07-263,5293,5893,5063,5601,074,7003,560
2024-07-253,5733,6013,4923,5161,449,8003,516
2024-07-243,5823,6433,5763,6211,809,0003,621
2024-07-233,6113,6613,5923,6101,127,5003,610
2024-07-223,6803,6883,6203,6451,050,9003,645
2024-07-193,6843,7313,6603,6931,072,5003,693
2024-07-183,6803,7993,6423,7102,109,6003,710
2024-07-173,6393,7413,6353,7342,446,3003,734
2024-07-163,6053,6493,5743,6231,375,3003,623
2024-07-123,5263,5843,5163,5641,646,1003,564
2024-07-113,6373,6623,5603,5881,814,7003,588
2024-07-103,5403,5743,4933,5671,448,7003,567
2024-07-093,5403,6193,5303,5632,179,9003,563
2024-07-083,5103,5453,4533,5151,680,9003,515
2024-07-053,5563,5683,4933,5061,774,8003,506
2024-07-043,5853,5853,5153,5651,360,4003,565
2024-07-033,5603,6083,5343,5782,642,7003,578
2024-07-023,3153,5903,3053,5523,326,8003,552
2024-07-013,3323,3873,3053,3141,158,1003,314
2024-06-283,2953,3203,2723,2951,150,1003,295
2024-06-273,2773,3083,2713,280837,8003,280
2024-06-263,3003,3653,2793,3031,310,1003,303
2024-06-253,2183,3003,2143,3001,194,7003,300
2024-06-243,1693,2343,1693,215663,4003,215
2024-06-213,1873,2163,1503,1851,149,3003,185
2024-06-203,1573,2003,1433,1941,141,1003,194
2024-06-193,2343,3053,1953,1971,673,8003,197
2024-06-183,2053,2643,1823,2531,287,2003,253
2024-06-173,2223,2323,1593,1791,534,5003,179
2024-06-143,2403,3113,2233,2722,330,9003,272
2024-06-133,3653,3763,2943,302903,9003,302
2024-06-123,3153,3383,3063,325832,9003,325
2024-06-113,3453,3843,3203,333966,8003,333
2024-06-103,2403,3303,2283,3151,008,1003,315
2024-06-073,2323,2583,2173,240699,0003,240
2024-06-063,2193,2653,2013,2491,403,1003,249
2024-06-053,2123,2453,1323,1491,411,4003,149
2024-06-043,2813,2873,2113,2201,297,4003,220
2024-06-033,2983,3193,2773,308856,3003,308
2024-05-313,2213,3133,2123,2883,005,2003,288
2024-05-303,1793,2363,1613,2231,126,3003,223
2024-05-293,2523,2973,2283,229811,2003,229
2024-05-283,2853,2903,2433,275872,3003,275
2024-05-273,3413,3413,2513,271882,9003,271
2024-05-243,2863,3133,2653,3011,050,8003,301
2024-05-233,3873,4033,3063,3301,769,3003,330
2024-05-223,3353,4063,3343,3481,095,5003,348
2024-05-213,3923,4373,3363,3361,648,1003,336
2024-05-203,2603,4153,2563,3702,188,9003,370
2024-05-173,2163,3083,2063,2621,830,3003,262
2024-05-163,1793,2203,1063,1991,555,6003,199
2024-05-153,1203,1933,0943,1091,056,6003,109
2024-05-143,1693,2433,1033,1201,552,5003,120
2024-05-133,2603,2693,1203,1902,644,9003,190
2024-05-103,0403,0662,965.53,0121,607,6003,012
2024-05-092,9703,0152,968.52,990.5884,0002,990.50
2024-05-082,9652,9912,9492,979.51,235,1002,979.50
2024-05-073,0003,0322,9713,0141,492,6003,014
2024-05-022,9362,951.52,922.52,926858,8002,926
2024-05-012,9472,978.52,928.52,971.51,194,5002,971.50
2024-04-303,0103,0242,9702,981.51,255,8002,981.50
2024-04-262,9192,972.52,9192,959.51,442,7002,959.50
2024-04-252,9512,959.52,9062,926.51,247,8002,926.50
2024-04-242,8712,9562,8692,951.51,822,5002,951.50
2024-04-232,805.52,8342,787.52,821908,3002,821
2024-04-222,784.52,789.52,7262,7821,314,7002,782
2024-04-192,805.52,812.52,6902,7461,915,1002,746
2024-04-182,7752,839.52,7662,8391,003,3002,839
2024-04-172,789.52,805.52,763.52,7801,210,5002,780
2024-04-162,756.52,8072,755.52,7821,089,8002,782
2024-04-152,798.52,822.52,787.52,803.51,652,5002,803.50
2024-04-122,8142,8672,811.52,827.51,270,8002,827.50
2024-04-112,803.52,8222,7912,803.51,837,9002,803.50
2024-04-102,890.52,917.52,8382,851.51,796,9002,851.50
2024-04-092,9002,907.52,8592,899.51,025,2002,899.50
2024-04-082,8742,8872,845.52,880970,3002,880
2024-04-052,776.52,8522,757.52,848.52,502,8002,848.50
2024-04-042,946.52,975.52,9092,926.51,445,2002,926.50
2024-04-032,9232,924.52,864.52,906.51,344,1002,906.50
2024-04-022,9102,991.52,9102,9431,738,9002,943
2024-04-012,9752,996.52,9052,933.51,201,1002,933.50
2024-03-292,965.52,978.52,942.52,9511,476,5002,951
2024-03-282,9302,9742,9122,9511,106,1002,951
2024-03-273,0073,0332,9722,9721,247,0002,972
2024-03-262,915.52,9942,9052,987.51,296,3002,987.50
2024-03-252,966.52,9882,9232,932.51,238,0002,932.50
2024-03-223,0003,0332,956.53,0021,557,9003,002
2024-03-213,0003,0522,993.53,0281,109,2003,028
2024-03-192,9002,954.52,863.52,951.52,241,6002,951.50
2024-03-182,9102,9482,9062,931.51,571,6002,931.50
2024-03-152,8732,9042,8592,8901,833,2002,890
2024-03-142,9502,960.52,883.52,912.51,512,6002,912.50
2024-03-133,0053,0072,896.52,942.51,439,9002,942.50
2024-03-122,950.52,9782,914.52,977.51,452,3002,977.50
2024-03-113,0703,0782,960.53,0011,968,1003,001
2024-03-083,1253,1373,1093,1242,017,8003,124
2024-03-073,1443,1723,0983,1331,425,1003,133
2024-03-063,1303,1393,0953,1311,503,6003,131
2024-03-053,1383,1993,1363,1721,285,5003,172
2024-03-043,1683,1973,1443,1701,164,4003,170
2024-03-013,1123,1763,1033,1591,808,1003,159
2024-02-293,0753,1073,0643,0951,421,9003,095
2024-02-283,0903,1093,0513,069863,4003,069
2024-02-273,0773,1103,0583,080926,4003,080
2024-02-263,1253,1353,0613,0731,370,0003,073
2024-02-223,0703,1073,0593,0951,367,0003,095
2024-02-213,0383,0502,9923,0321,130,2003,032
2024-02-203,0103,0503,0103,0341,165,3003,034
2024-02-193,1113,1173,0173,0391,341,2003,039
2024-02-163,0853,1393,0663,1201,384,8003,120
2024-02-153,0333,0963,0223,0471,258,5003,047
2024-02-142,9943,0282,986.53,0001,115,3003,000
2024-02-132,9723,0622,9723,0531,167,2003,053
2024-02-092,9803,0142,9442,956.51,561,7002,956.50
2024-02-082,9502,963.52,9092,949.51,741,6002,949.50
2024-02-072,843.52,9202,8322,916.52,234,9002,916.50
2024-02-062,9352,9512,8282,8544,037,6002,854
2024-02-052,9612,997.52,8852,9214,315,6002,921
2024-02-023,0853,1253,0593,1011,661,7003,101
2024-02-013,0553,0783,0333,0611,140,1003,061
2024-01-313,0433,0903,0383,0901,630,8003,090
2024-01-303,0673,1223,0453,0971,506,0003,097
2024-01-293,0113,0473,0023,032820,0003,032
2024-01-263,0393,0412,990.53,0061,234,0003,006
2024-01-253,0173,0563,0173,050932,4003,050
2024-01-243,0453,0513,0153,0361,063,7003,036
2024-01-233,0903,1173,0563,0691,329,0003,069
2024-01-223,0213,0903,0213,0821,632,8003,082
2024-01-192,928.52,9772,916.52,9711,077,0002,971
2024-01-182,869.52,8932,851.52,878.5859,7002,878.50
2024-01-172,938.52,9422,8562,8641,679,5002,864
2024-01-162,9823,0022,9072,9111,632,9002,911
2024-01-152,976.53,0142,945.52,982.51,473,6002,982.50
2024-01-123,0153,0152,9512,9791,595,4002,979
2024-01-112,9802,9952,962.52,9651,187,0002,965
2024-01-102,8872,9572,8872,9351,444,4002,935
2024-01-092,884.52,930.52,872.52,8871,142,7002,887
2024-01-052,8812,899.52,8532,859.51,069,3002,859.50
2024-01-042,798.52,8922,7742,8811,286,6002,881

分割・併合履歴 : なし