6479 ミネベアミツミ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-252,3012,3212,2572,2651,980,2002,265
2022-05-242,4112,4162,3402,3431,139,5002,343
2022-05-232,4262,4372,3922,410710,5002,410
2022-05-202,3582,3882,3452,3861,032,5002,386
2022-05-192,3542,3652,3232,3511,478,6002,351
2022-05-182,4342,4682,4232,4401,176,7002,440
2022-05-172,4232,4302,3872,4071,430,8002,407
2022-05-162,4542,4712,4072,4211,353,6002,421
2022-05-132,3932,4752,3902,4382,193,3002,438
2022-05-122,3922,4342,3002,3842,676,3002,384
2022-05-112,4262,4412,3922,4301,561,8002,430
2022-05-102,4492,4692,4092,4621,172,1002,462
2022-05-092,4802,5092,4622,4721,351,9002,472
2022-05-062,5252,5482,4882,5391,092,3002,539
2022-05-022,5282,5672,4862,5241,268,6002,524
2022-04-282,4962,5262,4542,5201,843,0002,520
2022-04-272,4722,5122,4472,5061,254,2002,506
2022-04-262,5462,5632,5232,5381,002,4002,538
2022-04-252,4932,5482,4852,5261,014,4002,526
2022-04-222,5212,5802,5212,5641,457,2002,564
2022-04-212,5592,6092,5542,5921,844,5002,592
2022-04-202,5602,5732,5482,5592,362,5002,559
2022-04-192,4622,4892,4372,4841,284,4002,484
2022-04-182,4482,4582,3852,4121,129,8002,412
2022-04-152,4732,4892,4482,474987,4002,474
2022-04-142,4822,5162,4652,516934,8002,516
2022-04-132,4342,4732,4272,4701,058,1002,470
2022-04-122,4522,4692,4122,4191,198,9002,419
2022-04-112,4652,5092,4582,4771,554,3002,477
2022-04-082,5312,5442,4492,4761,537,7002,476
2022-04-072,5082,5312,4882,4931,848,5002,493
2022-04-062,5812,6062,5482,5831,783,2002,583
2022-04-052,6362,6672,6092,6281,669,9002,628
2022-04-042,6092,6242,5652,5961,969,3002,596
2022-04-012,6652,6952,6082,6263,009,7002,626
2022-03-312,6492,7052,6232,6942,023,9002,694
2022-03-302,7412,7672,6392,6871,734,9002,687
2022-03-292,6872,7352,6812,7281,687,7002,728
2022-03-282,6802,6992,6542,6641,319,8002,664
2022-03-252,6952,7232,6582,6792,217,2002,679
2022-03-242,5902,6582,5702,6551,317,8002,655
2022-03-232,5542,6502,5482,6402,194,4002,640
2022-03-222,5462,5802,5392,5471,761,3002,547
2022-03-182,5012,5232,4802,4962,248,4002,496
2022-03-172,5242,5572,5012,5112,511,7002,511
2022-03-162,4152,4172,3742,4042,045,0002,404
2022-03-152,3102,3692,3052,3241,796,5002,324
2022-03-142,2772,3182,2582,2631,327,0002,263
2022-03-112,2842,3032,2262,2591,683,8002,259
2022-03-102,3582,3582,3122,3302,049,0002,330
2022-03-092,2662,2722,2042,2141,510,4002,214
2022-03-082,2072,2792,1982,2392,006,9002,239
2022-03-072,3232,3322,2512,2611,738,2002,261
2022-03-042,4212,4312,3412,3801,597,6002,380
2022-03-032,4722,4772,4182,436930,3002,436
2022-03-022,4392,4742,4312,4321,303,7002,432
2022-03-012,5282,5382,4892,4891,484,3002,489
2022-02-282,4822,5182,4572,4961,273,2002,496
2022-02-252,4712,5062,4262,5021,761,4002,502
2022-02-242,4272,4522,3672,3961,466,0002,396
2022-02-222,4442,4712,4392,458971,9002,458
2022-02-212,4602,5222,4322,5161,326,3002,516
2022-02-182,5342,5732,5192,5451,757,9002,545
2022-02-172,6222,6252,5392,5601,690,6002,560
2022-02-162,6292,6442,5942,6251,282,6002,625
2022-02-152,6152,6292,5482,5591,419,4002,559
2022-02-142,6462,6582,6012,6041,777,3002,604
2022-02-102,7282,7762,6862,7051,844,8002,705
2022-02-092,6352,7192,6212,6922,364,5002,692
2022-02-082,6662,6892,5902,5942,494,8002,594
2022-02-072,6842,7192,5832,6713,239,5002,671
2022-02-042,8182,8532,7732,8191,505,8002,819
2022-02-032,8172,8672,8072,8241,200,7002,824
2022-02-022,8592,9072,8382,8671,713,9002,867
2022-02-012,8902,9152,8122,8232,206,8002,823
2022-01-312,6792,7982,6482,7792,075,7002,779
2022-01-282,7072,7072,6212,6851,679,2002,685
2022-01-272,7642,7802,5892,6142,403,9002,614
2022-01-262,6722,7422,6592,7341,961,5002,734
2022-01-252,7372,7572,6192,6561,927,3002,656
2022-01-242,7482,7782,6702,7611,667,0002,761
2022-01-212,8082,8232,7592,7911,998,0002,791
2022-01-202,8642,9002,8162,8851,309,7002,885
2022-01-192,9462,9532,8682,8841,533,4002,884
2022-01-183,0503,0702,9842,9931,219,2002,993
2022-01-173,0703,1053,0453,045771,4003,045
2022-01-143,0553,0552,9883,0401,507,0003,040
2022-01-133,1503,1803,1053,120757,6003,120
2022-01-123,1303,1803,1103,165906,5003,165
2022-01-113,1653,1653,0803,100936,5003,100
2022-01-073,2103,2203,1103,1501,385,5003,150
2022-01-063,3003,3003,2003,2101,204,1003,210
2022-01-053,3003,3203,2503,3151,190,2003,315
2022-01-043,3203,3403,2753,3401,102,1003,340

分割・併合履歴 : なし