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
2024-05-233,3873,4033,3063,3301,769,3003,330
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