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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,529 | 3,589 | 3,506 | 3,560 | 1,074,700 | 3,560 |
| 2024-07-25 | 3,573 | 3,601 | 3,492 | 3,516 | 1,449,800 | 3,516 |
| 2024-07-24 | 3,582 | 3,643 | 3,576 | 3,621 | 1,809,000 | 3,621 |
| 2024-07-23 | 3,611 | 3,661 | 3,592 | 3,610 | 1,127,500 | 3,610 |
| 2024-07-22 | 3,680 | 3,688 | 3,620 | 3,645 | 1,050,900 | 3,645 |
| 2024-07-19 | 3,684 | 3,731 | 3,660 | 3,693 | 1,072,500 | 3,693 |
| 2024-07-18 | 3,680 | 3,799 | 3,642 | 3,710 | 2,109,600 | 3,710 |
| 2024-07-17 | 3,639 | 3,741 | 3,635 | 3,734 | 2,446,300 | 3,734 |
| 2024-07-16 | 3,605 | 3,649 | 3,574 | 3,623 | 1,375,300 | 3,623 |
| 2024-07-12 | 3,526 | 3,584 | 3,516 | 3,564 | 1,646,100 | 3,564 |
| 2024-07-11 | 3,637 | 3,662 | 3,560 | 3,588 | 1,814,700 | 3,588 |
| 2024-07-10 | 3,540 | 3,574 | 3,493 | 3,567 | 1,448,700 | 3,567 |
| 2024-07-09 | 3,540 | 3,619 | 3,530 | 3,563 | 2,179,900 | 3,563 |
| 2024-07-08 | 3,510 | 3,545 | 3,453 | 3,515 | 1,680,900 | 3,515 |
| 2024-07-05 | 3,556 | 3,568 | 3,493 | 3,506 | 1,774,800 | 3,506 |
| 2024-07-04 | 3,585 | 3,585 | 3,515 | 3,565 | 1,360,400 | 3,565 |
| 2024-07-03 | 3,560 | 3,608 | 3,534 | 3,578 | 2,642,700 | 3,578 |
| 2024-07-02 | 3,315 | 3,590 | 3,305 | 3,552 | 3,326,800 | 3,552 |
| 2024-07-01 | 3,332 | 3,387 | 3,305 | 3,314 | 1,158,100 | 3,314 |
| 2024-06-28 | 3,295 | 3,320 | 3,272 | 3,295 | 1,150,100 | 3,295 |
| 2024-06-27 | 3,277 | 3,308 | 3,271 | 3,280 | 837,800 | 3,280 |
| 2024-06-26 | 3,300 | 3,365 | 3,279 | 3,303 | 1,310,100 | 3,303 |
| 2024-06-25 | 3,218 | 3,300 | 3,214 | 3,300 | 1,194,700 | 3,300 |
| 2024-06-24 | 3,169 | 3,234 | 3,169 | 3,215 | 663,400 | 3,215 |
| 2024-06-21 | 3,187 | 3,216 | 3,150 | 3,185 | 1,149,300 | 3,185 |
| 2024-06-20 | 3,157 | 3,200 | 3,143 | 3,194 | 1,141,100 | 3,194 |
| 2024-06-19 | 3,234 | 3,305 | 3,195 | 3,197 | 1,673,800 | 3,197 |
| 2024-06-18 | 3,205 | 3,264 | 3,182 | 3,253 | 1,287,200 | 3,253 |
| 2024-06-17 | 3,222 | 3,232 | 3,159 | 3,179 | 1,534,500 | 3,179 |
| 2024-06-14 | 3,240 | 3,311 | 3,223 | 3,272 | 2,330,900 | 3,272 |
| 2024-06-13 | 3,365 | 3,376 | 3,294 | 3,302 | 903,900 | 3,302 |
| 2024-06-12 | 3,315 | 3,338 | 3,306 | 3,325 | 832,900 | 3,325 |
| 2024-06-11 | 3,345 | 3,384 | 3,320 | 3,333 | 966,800 | 3,333 |
| 2024-06-10 | 3,240 | 3,330 | 3,228 | 3,315 | 1,008,100 | 3,315 |
| 2024-06-07 | 3,232 | 3,258 | 3,217 | 3,240 | 699,000 | 3,240 |
| 2024-06-06 | 3,219 | 3,265 | 3,201 | 3,249 | 1,403,100 | 3,249 |
| 2024-06-05 | 3,212 | 3,245 | 3,132 | 3,149 | 1,411,400 | 3,149 |
| 2024-06-04 | 3,281 | 3,287 | 3,211 | 3,220 | 1,297,400 | 3,220 |
| 2024-06-03 | 3,298 | 3,319 | 3,277 | 3,308 | 856,300 | 3,308 |
| 2024-05-31 | 3,221 | 3,313 | 3,212 | 3,288 | 3,005,200 | 3,288 |
| 2024-05-30 | 3,179 | 3,236 | 3,161 | 3,223 | 1,126,300 | 3,223 |
| 2024-05-29 | 3,252 | 3,297 | 3,228 | 3,229 | 811,200 | 3,229 |
| 2024-05-28 | 3,285 | 3,290 | 3,243 | 3,275 | 872,300 | 3,275 |
| 2024-05-27 | 3,341 | 3,341 | 3,251 | 3,271 | 882,900 | 3,271 |
| 2024-05-24 | 3,286 | 3,313 | 3,265 | 3,301 | 1,050,800 | 3,301 |
| 2024-05-23 | 3,387 | 3,403 | 3,306 | 3,330 | 1,769,300 | 3,330 |
| 2024-05-22 | 3,335 | 3,406 | 3,334 | 3,348 | 1,095,500 | 3,348 |
| 2024-05-21 | 3,392 | 3,437 | 3,336 | 3,336 | 1,648,100 | 3,336 |
| 2024-05-20 | 3,260 | 3,415 | 3,256 | 3,370 | 2,188,900 | 3,370 |
| 2024-05-17 | 3,216 | 3,308 | 3,206 | 3,262 | 1,830,300 | 3,262 |
| 2024-05-16 | 3,179 | 3,220 | 3,106 | 3,199 | 1,555,600 | 3,199 |
| 2024-05-15 | 3,120 | 3,193 | 3,094 | 3,109 | 1,056,600 | 3,109 |
| 2024-05-14 | 3,169 | 3,243 | 3,103 | 3,120 | 1,552,500 | 3,120 |
| 2024-05-13 | 3,260 | 3,269 | 3,120 | 3,190 | 2,644,900 | 3,190 |
| 2024-05-10 | 3,040 | 3,066 | 2,965.5 | 3,012 | 1,607,600 | 3,012 |
| 2024-05-09 | 2,970 | 3,015 | 2,968.5 | 2,990.5 | 884,000 | 2,990.50 |
| 2024-05-08 | 2,965 | 2,991 | 2,949 | 2,979.5 | 1,235,100 | 2,979.50 |
| 2024-05-07 | 3,000 | 3,032 | 2,971 | 3,014 | 1,492,600 | 3,014 |
| 2024-05-02 | 2,936 | 2,951.5 | 2,922.5 | 2,926 | 858,800 | 2,926 |
| 2024-05-01 | 2,947 | 2,978.5 | 2,928.5 | 2,971.5 | 1,194,500 | 2,971.50 |
| 2024-04-30 | 3,010 | 3,024 | 2,970 | 2,981.5 | 1,255,800 | 2,981.50 |
| 2024-04-26 | 2,919 | 2,972.5 | 2,919 | 2,959.5 | 1,442,700 | 2,959.50 |
| 2024-04-25 | 2,951 | 2,959.5 | 2,906 | 2,926.5 | 1,247,800 | 2,926.50 |
| 2024-04-24 | 2,871 | 2,956 | 2,869 | 2,951.5 | 1,822,500 | 2,951.50 |
| 2024-04-23 | 2,805.5 | 2,834 | 2,787.5 | 2,821 | 908,300 | 2,821 |
| 2024-04-22 | 2,784.5 | 2,789.5 | 2,726 | 2,782 | 1,314,700 | 2,782 |
| 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
