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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,805.5 | 2,812.5 | 2,690 | 2,746 | 1,915,100 | 2,746 |
| 2024-04-18 | 2,775 | 2,839.5 | 2,766 | 2,839 | 1,003,300 | 2,839 |
| 2024-04-17 | 2,789.5 | 2,805.5 | 2,763.5 | 2,780 | 1,210,500 | 2,780 |
| 2024-04-16 | 2,756.5 | 2,807 | 2,755.5 | 2,782 | 1,089,800 | 2,782 |
| 2024-04-15 | 2,798.5 | 2,822.5 | 2,787.5 | 2,803.5 | 1,652,500 | 2,803.50 |
| 2024-04-12 | 2,814 | 2,867 | 2,811.5 | 2,827.5 | 1,270,800 | 2,827.50 |
| 2024-04-11 | 2,803.5 | 2,822 | 2,791 | 2,803.5 | 1,837,900 | 2,803.50 |
| 2024-04-10 | 2,890.5 | 2,917.5 | 2,838 | 2,851.5 | 1,796,900 | 2,851.50 |
| 2024-04-09 | 2,900 | 2,907.5 | 2,859 | 2,899.5 | 1,025,200 | 2,899.50 |
| 2024-04-08 | 2,874 | 2,887 | 2,845.5 | 2,880 | 970,300 | 2,880 |
| 2024-04-05 | 2,776.5 | 2,852 | 2,757.5 | 2,848.5 | 2,502,800 | 2,848.50 |
| 2024-04-04 | 2,946.5 | 2,975.5 | 2,909 | 2,926.5 | 1,445,200 | 2,926.50 |
| 2024-04-03 | 2,923 | 2,924.5 | 2,864.5 | 2,906.5 | 1,344,100 | 2,906.50 |
| 2024-04-02 | 2,910 | 2,991.5 | 2,910 | 2,943 | 1,738,900 | 2,943 |
| 2024-04-01 | 2,975 | 2,996.5 | 2,905 | 2,933.5 | 1,201,100 | 2,933.50 |
| 2024-03-29 | 2,965.5 | 2,978.5 | 2,942.5 | 2,951 | 1,476,500 | 2,951 |
| 2024-03-28 | 2,930 | 2,974 | 2,912 | 2,951 | 1,106,100 | 2,951 |
| 2024-03-27 | 3,007 | 3,033 | 2,972 | 2,972 | 1,247,000 | 2,972 |
| 2024-03-26 | 2,915.5 | 2,994 | 2,905 | 2,987.5 | 1,296,300 | 2,987.50 |
| 2024-03-25 | 2,966.5 | 2,988 | 2,923 | 2,932.5 | 1,238,000 | 2,932.50 |
| 2024-03-22 | 3,000 | 3,033 | 2,956.5 | 3,002 | 1,557,900 | 3,002 |
| 2024-03-21 | 3,000 | 3,052 | 2,993.5 | 3,028 | 1,109,200 | 3,028 |
| 2024-03-19 | 2,900 | 2,954.5 | 2,863.5 | 2,951.5 | 2,241,600 | 2,951.50 |
| 2024-03-18 | 2,910 | 2,948 | 2,906 | 2,931.5 | 1,571,600 | 2,931.50 |
| 2024-03-15 | 2,873 | 2,904 | 2,859 | 2,890 | 1,833,200 | 2,890 |
| 2024-03-14 | 2,950 | 2,960.5 | 2,883.5 | 2,912.5 | 1,512,600 | 2,912.50 |
| 2024-03-13 | 3,005 | 3,007 | 2,896.5 | 2,942.5 | 1,439,900 | 2,942.50 |
| 2024-03-12 | 2,950.5 | 2,978 | 2,914.5 | 2,977.5 | 1,452,300 | 2,977.50 |
| 2024-03-11 | 3,070 | 3,078 | 2,960.5 | 3,001 | 1,968,100 | 3,001 |
| 2024-03-08 | 3,125 | 3,137 | 3,109 | 3,124 | 2,017,800 | 3,124 |
| 2024-03-07 | 3,144 | 3,172 | 3,098 | 3,133 | 1,425,100 | 3,133 |
| 2024-03-06 | 3,130 | 3,139 | 3,095 | 3,131 | 1,503,600 | 3,131 |
| 2024-03-05 | 3,138 | 3,199 | 3,136 | 3,172 | 1,285,500 | 3,172 |
| 2024-03-04 | 3,168 | 3,197 | 3,144 | 3,170 | 1,164,400 | 3,170 |
| 2024-03-01 | 3,112 | 3,176 | 3,103 | 3,159 | 1,808,100 | 3,159 |
| 2024-02-29 | 3,075 | 3,107 | 3,064 | 3,095 | 1,421,900 | 3,095 |
| 2024-02-28 | 3,090 | 3,109 | 3,051 | 3,069 | 863,400 | 3,069 |
| 2024-02-27 | 3,077 | 3,110 | 3,058 | 3,080 | 926,400 | 3,080 |
| 2024-02-26 | 3,125 | 3,135 | 3,061 | 3,073 | 1,370,000 | 3,073 |
| 2024-02-22 | 3,070 | 3,107 | 3,059 | 3,095 | 1,367,000 | 3,095 |
| 2024-02-21 | 3,038 | 3,050 | 2,992 | 3,032 | 1,130,200 | 3,032 |
| 2024-02-20 | 3,010 | 3,050 | 3,010 | 3,034 | 1,165,300 | 3,034 |
| 2024-02-19 | 3,111 | 3,117 | 3,017 | 3,039 | 1,341,200 | 3,039 |
| 2024-02-16 | 3,085 | 3,139 | 3,066 | 3,120 | 1,384,800 | 3,120 |
| 2024-02-15 | 3,033 | 3,096 | 3,022 | 3,047 | 1,258,500 | 3,047 |
| 2024-02-14 | 2,994 | 3,028 | 2,986.5 | 3,000 | 1,115,300 | 3,000 |
| 2024-02-13 | 2,972 | 3,062 | 2,972 | 3,053 | 1,167,200 | 3,053 |
| 2024-02-09 | 2,980 | 3,014 | 2,944 | 2,956.5 | 1,561,700 | 2,956.50 |
| 2024-02-08 | 2,950 | 2,963.5 | 2,909 | 2,949.5 | 1,741,600 | 2,949.50 |
| 2024-02-07 | 2,843.5 | 2,920 | 2,832 | 2,916.5 | 2,234,900 | 2,916.50 |
| 2024-02-06 | 2,935 | 2,951 | 2,828 | 2,854 | 4,037,600 | 2,854 |
| 2024-02-05 | 2,961 | 2,997.5 | 2,885 | 2,921 | 4,315,600 | 2,921 |
| 2024-02-02 | 3,085 | 3,125 | 3,059 | 3,101 | 1,661,700 | 3,101 |
| 2024-02-01 | 3,055 | 3,078 | 3,033 | 3,061 | 1,140,100 | 3,061 |
| 2024-01-31 | 3,043 | 3,090 | 3,038 | 3,090 | 1,630,800 | 3,090 |
| 2024-01-30 | 3,067 | 3,122 | 3,045 | 3,097 | 1,506,000 | 3,097 |
| 2024-01-29 | 3,011 | 3,047 | 3,002 | 3,032 | 820,000 | 3,032 |
| 2024-01-26 | 3,039 | 3,041 | 2,990.5 | 3,006 | 1,234,000 | 3,006 |
| 2024-01-25 | 3,017 | 3,056 | 3,017 | 3,050 | 932,400 | 3,050 |
| 2024-01-24 | 3,045 | 3,051 | 3,015 | 3,036 | 1,063,700 | 3,036 |
| 2024-01-23 | 3,090 | 3,117 | 3,056 | 3,069 | 1,329,000 | 3,069 |
| 2024-01-22 | 3,021 | 3,090 | 3,021 | 3,082 | 1,632,800 | 3,082 |
| 2024-01-19 | 2,928.5 | 2,977 | 2,916.5 | 2,971 | 1,077,000 | 2,971 |
| 2024-01-18 | 2,869.5 | 2,893 | 2,851.5 | 2,878.5 | 859,700 | 2,878.50 |
| 2024-01-17 | 2,938.5 | 2,942 | 2,856 | 2,864 | 1,679,500 | 2,864 |
| 2024-01-16 | 2,982 | 3,002 | 2,907 | 2,911 | 1,632,900 | 2,911 |
| 2024-01-15 | 2,976.5 | 3,014 | 2,945.5 | 2,982.5 | 1,473,600 | 2,982.50 |
| 2024-01-12 | 3,015 | 3,015 | 2,951 | 2,979 | 1,595,400 | 2,979 |
| 2024-01-11 | 2,980 | 2,995 | 2,962.5 | 2,965 | 1,187,000 | 2,965 |
| 2024-01-10 | 2,887 | 2,957 | 2,887 | 2,935 | 1,444,400 | 2,935 |
| 2024-01-09 | 2,884.5 | 2,930.5 | 2,872.5 | 2,887 | 1,142,700 | 2,887 |
| 2024-01-05 | 2,881 | 2,899.5 | 2,853 | 2,859.5 | 1,069,300 | 2,859.50 |
| 2024-01-04 | 2,798.5 | 2,892 | 2,774 | 2,881 | 1,286,600 | 2,881 |
分割・併合履歴 ： なし
