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
2022-10-062,2572,3042,2552,2821,310,8002,282
2022-10-052,2712,2722,2382,2561,737,1002,256
2022-10-042,2352,2522,2182,2441,334,1002,244
2022-10-032,1332,1872,1062,1871,823,9002,187
2022-09-302,2302,2422,1212,1393,136,6002,139
2022-09-292,2962,3002,2312,2601,661,6002,260
2022-09-282,2952,3222,2182,2642,317,4002,264
2022-09-272,3372,3442,3082,3091,664,3002,309
2022-09-262,3412,3422,2892,2992,309,4002,299
2022-09-222,3702,3952,3632,3791,242,2002,379
2022-09-212,3952,4162,3892,403994,4002,403
2022-09-202,4012,4502,3972,4311,173,6002,431
2022-09-162,3802,4022,3792,3841,192,2002,384
2022-09-152,4192,4252,4022,405640,9002,405
2022-09-142,3902,4322,3882,4161,474,8002,416
2022-09-132,4822,5002,4642,496933,5002,496
2022-09-122,4952,5002,4532,4571,036,9002,457
2022-09-092,4652,4952,4292,4571,988,2002,457
2022-09-082,3882,4392,3742,4391,620,1002,439
2022-09-072,3392,3522,3162,3471,068,6002,347
2022-09-062,3412,3672,3172,357929,1002,357
2022-09-052,3132,3442,3032,341806,2002,341
2022-09-022,3392,3512,3292,3361,088,3002,336
2022-09-012,3792,3882,3422,3521,394,1002,352
2022-08-312,3772,4272,3772,4181,133,8002,418
2022-08-302,4092,4352,3992,422793,8002,422
2022-08-292,3902,4072,3672,3931,689,3002,393
2022-08-262,4972,5152,4812,4831,066,5002,483
2022-08-252,4562,4742,4402,4631,007,4002,463
2022-08-242,4322,4612,4202,431866,4002,431
2022-08-232,4492,4502,4152,4171,108,3002,417
2022-08-222,4672,5002,4572,488764,8002,488
2022-08-192,5212,5282,5032,511631,4002,511
2022-08-182,4922,5262,4802,506657,2002,506
2022-08-172,5212,5442,5132,541942,8002,541
2022-08-162,5492,5522,5132,5171,005,3002,517
2022-08-152,5522,5822,5492,566922,5002,566
2022-08-122,5262,5642,4842,5612,304,8002,561
2022-08-102,3992,4392,3802,4261,500,7002,426
2022-08-092,4922,4922,4002,4031,557,1002,403
2022-08-082,5202,5292,4662,4792,284,5002,479
2022-08-052,5032,5242,4662,5052,063,4002,505
2022-08-042,5062,5122,4852,4961,557,1002,496
2022-08-032,4442,4562,4172,4561,312,7002,456
2022-08-022,4062,4282,3982,4081,970,4002,408
2022-08-012,4482,4512,4032,4321,346,2002,432
2022-07-292,3852,4102,3602,3771,305,0002,377
2022-07-282,4092,4192,3622,3871,057,9002,387
2022-07-272,3312,3832,3172,3751,097,0002,375
2022-07-262,3732,3772,3192,3431,696,5002,343
2022-07-252,4022,4252,3812,390691,1002,390
2022-07-222,4422,4492,4002,4351,265,2002,435
2022-07-212,4272,4422,4042,4421,187,6002,442
2022-07-202,3802,4422,3702,4361,596,9002,436
2022-07-192,3002,3392,2832,3221,238,1002,322
2022-07-152,2992,3212,2662,2921,121,1002,292
2022-07-142,2202,2782,2142,2731,659,4002,273
2022-07-132,2572,2772,2442,2661,038,6002,266
2022-07-122,2952,2992,2292,2431,734,2002,243
2022-07-112,3792,3802,3202,3301,049,8002,330
2022-07-082,3342,3732,3262,3291,542,0002,329
2022-07-072,2782,3362,2742,3151,640,4002,315
2022-07-062,2442,2842,2322,2481,208,6002,248
2022-07-052,2862,3022,2442,2911,658,5002,291
2022-07-042,2122,2602,2062,2561,516,9002,256
2022-07-012,3052,3272,1622,1793,332,7002,179
2022-06-302,3782,3872,3012,3102,427,6002,310
2022-06-292,3892,3902,3542,3681,490,0002,368
2022-06-282,3902,4152,3722,4141,158,7002,414
2022-06-272,3882,4112,3682,4081,228,2002,408
2022-06-242,2772,3572,2452,3451,673,4002,345
2022-06-232,2492,2912,2312,2521,257,5002,252
2022-06-222,3002,3042,2392,2401,232,1002,240
2022-06-212,2852,2992,2412,2811,039,2002,281
2022-06-202,3262,3302,2422,2541,053,2002,254
2022-06-172,2782,3042,2682,2884,133,9002,288
2022-06-162,3802,4112,3722,3732,110,6002,373
2022-06-152,3652,3742,3142,3141,352,8002,314
2022-06-142,3292,3572,3112,3541,604,6002,354
2022-06-132,4322,4472,3862,3901,436,5002,390
2022-06-102,5342,5462,5132,5281,615,7002,528
2022-06-092,5442,5782,5242,5601,351,7002,560
2022-06-082,5062,5422,5042,5361,106,3002,536
2022-06-072,4662,5102,4632,498980,7002,498
2022-06-062,4402,4652,4232,4611,027,6002,461
2022-06-032,4932,5062,4612,4831,176,1002,483
2022-06-022,4412,4682,4162,4631,300,8002,463
2022-06-012,3962,4542,3862,4441,306,0002,444
2022-05-312,4022,4442,3832,4102,342,8002,410
2022-05-302,3492,3592,3212,3521,512,6002,352
2022-05-272,3092,3372,2962,3061,319,8002,306
2022-05-262,2742,3022,2552,2591,544,6002,259
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