1. HOME >
  2. 株価時系列 >
  3. 6479 >
  4. 2023年

6479 ミネベアミツミ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,875.52,9142,875.52,898.5687,9002,898.50
2023-12-282,8762,917.52,872.52,906537,9002,906
2023-12-272,8842,918.52,880.52,894949,1002,894
2023-12-262,8652,8802,847.52,864606,1002,864
2023-12-252,8802,8972,840.52,861.5544,4002,861.50
2023-12-222,9092,915.52,871.52,872.51,148,1002,872.50
2023-12-212,869.52,915.52,8542,9091,147,9002,909
2023-12-202,8942,9562,8902,9191,836,2002,919
2023-12-192,827.52,8632,8052,863716,3002,863
2023-12-182,7972,8312,7632,8301,259,7002,830
2023-12-152,811.52,877.52,796.52,8472,062,7002,847
2023-12-142,7512,797.52,743.52,785.52,059,1002,785.50
2023-12-132,686.52,738.52,6832,738.51,585,1002,738.50
2023-12-122,7302,7612,673.52,6991,365,3002,699
2023-12-112,749.52,7762,702.52,706.51,588,3002,706.50
2023-12-082,730.52,7792,6842,699.52,107,0002,699.50
2023-12-072,8332,856.52,771.52,780.51,265,8002,780.50
2023-12-062,758.52,844.52,7552,8311,437,2002,831
2023-12-052,7402,7752,7072,744.51,184,6002,744.50
2023-12-042,7882,794.52,7542,754914,5002,754
2023-12-012,8012,804.52,767.52,7951,088,3002,795
2023-11-302,7592,8162,753.52,8131,605,6002,813
2023-11-292,769.52,800.52,7612,7641,106,8002,764
2023-11-282,8242,8272,7802,7971,080,3002,797
2023-11-272,8582,8632,797.52,8171,008,9002,817
2023-11-242,8442,8802,837.52,846.51,235,8002,846.50
2023-11-222,7902,837.52,789.52,804919,6002,804
2023-11-212,8052,8462,7912,8171,192,8002,817
2023-11-202,803.52,8422,7892,8261,621,1002,826
2023-11-172,786.52,7982,7552,7911,346,3002,791
2023-11-162,7902,838.52,768.52,786.52,055,3002,786.50
2023-11-152,709.52,7832,7012,777.52,331,9002,777.50
2023-11-142,6202,663.52,6102,6621,972,4002,662
2023-11-132,6792,6792,5992,6002,013,3002,600
2023-11-102,6712,672.52,635.52,656.51,480,8002,656.50
2023-11-092,637.52,677.52,6222,671.51,867,3002,671.50
2023-11-082,669.52,6802,621.52,6282,375,0002,628
2023-11-072,7262,7412,6462,6473,537,4002,647
2023-11-062,8542,8542,720.52,7507,219,7002,750
2023-11-022,4422,5052,404.52,5043,111,0002,504
2023-11-012,4242,429.52,364.52,4022,434,5002,402
2023-10-312,2972,3492,2952,329.52,388,3002,329.50
2023-10-302,2692,3162,264.52,2971,825,9002,297
2023-10-272,2792,3442,274.52,3152,045,0002,315
2023-10-262,291.52,304.52,2602,2792,071,2002,279
2023-10-252,3262,3362,309.52,319.5873,6002,319.50
2023-10-242,3482,3482,271.52,323.51,839,1002,323.50
2023-10-232,3262,3432,3042,327.51,369,4002,327.50
2023-10-202,372.52,372.52,340.52,3521,493,8002,352
2023-10-192,4042,419.52,3882,3891,631,3002,389
2023-10-182,472.52,484.52,4482,4681,174,9002,468
2023-10-172,4822,508.52,4602,472.5942,3002,472.50
2023-10-162,449.52,4622,4262,451.51,295,0002,451.50
2023-10-132,519.52,5322,4832,491.52,028,4002,491.50
2023-10-122,5192,5782,516.52,5642,058,7002,564
2023-10-112,4752,4992,4642,4991,555,8002,499
2023-10-102,469.52,4932,4502,4821,527,6002,482
2023-10-062,483.52,4862,4312,4351,520,9002,435
2023-10-052,420.52,4862,410.52,4782,073,6002,478
2023-10-042,3992,446.52,381.52,3982,510,0002,398
2023-10-032,4402,442.52,408.52,4281,768,4002,428
2023-10-022,4622,516.52,433.52,435.51,812,7002,435.50
2023-09-292,4522,465.52,425.52,441.52,175,0002,441.50
2023-09-282,442.52,4452,4022,4291,662,9002,429
2023-09-272,4282,4422,4152,4421,663,9002,442
2023-09-262,489.52,4942,456.52,462.5921,5002,462.50
2023-09-252,4802,4962,4592,4871,137,0002,487
2023-09-222,442.52,472.52,436.52,459.51,630,1002,459.50
2023-09-212,5562,5562,4882,489.51,992,3002,489.50
2023-09-202,491.52,5742,490.52,5673,086,7002,567
2023-09-192,4452,489.52,440.52,482.51,770,6002,482.50
2023-09-152,444.52,470.52,4282,4611,706,2002,461
2023-09-142,4052,4352,4002,4261,680,8002,426
2023-09-132,4032,4092,3702,3822,073,4002,382
2023-09-122,3472,4002,340.52,4001,626,9002,400
2023-09-112,3352,374.52,316.52,342.52,571,9002,342.50
2023-09-082,3682,4032,3352,3352,529,5002,335
2023-09-072,455.52,4562,396.52,3982,723,1002,398
2023-09-062,5102,5462,499.52,505.51,946,6002,505.50
2023-09-052,5082,508.52,456.52,4781,373,3002,478
2023-09-042,479.52,502.52,4552,5011,900,2002,501
2023-09-012,475.52,482.52,463.52,4791,789,4002,479
2023-08-312,486.52,4992,466.52,475.52,692,0002,475.50
2023-08-302,4892,508.52,4882,4971,220,5002,497
2023-08-292,4652,471.52,444.52,459.51,002,2002,459.50
2023-08-282,4252,4712,417.52,4651,352,8002,465
2023-08-252,396.52,4112,3892,4051,882,4002,405
2023-08-242,4552,4572,4262,452.51,050,8002,452.50
2023-08-232,4302,4562,4212,455.51,477,3002,455.50
2023-08-222,4382,4502,4162,437.51,479,1002,437.50
2023-08-212,4112,4402,4042,418.51,330,3002,418.50
2023-08-182,3862,4272,378.52,410.51,313,4002,410.50
2023-08-172,3802,428.52,3482,426.52,343,6002,426.50
2023-08-162,4542,4672,4052,4052,198,9002,405
2023-08-152,5112,517.52,4912,5041,217,3002,504
2023-08-142,5032,517.52,4692,482.51,915,0002,482.50
2023-08-102,5292,551.52,5082,5481,926,4002,548
2023-08-092,597.52,611.52,537.52,565.51,702,8002,565.50
2023-08-082,5202,621.52,5202,602.52,984,4002,602.50
2023-08-072,399.52,5932,3772,5505,994,7002,550
2023-08-042,4722,523.52,4702,499.53,138,6002,499.50
2023-08-032,5772,5792,4802,496.53,179,0002,496.50
2023-08-022,655.52,6902,636.52,644.51,280,5002,644.50
2023-08-012,6482,6942,6352,6891,354,9002,689
2023-07-312,6792,679.52,6202,6281,963,8002,628
2023-07-282,6002,6612,585.52,6392,610,2002,639
2023-07-272,6742,684.52,581.52,6392,145,7002,639
2023-07-262,7102,7192,6832,6831,251,1002,683
2023-07-252,6752,6982,6552,6931,813,9002,693
2023-07-242,679.52,6882,6462,655.51,384,4002,655.50
2023-07-212,5662,665.52,5662,634.52,543,1002,634.50
2023-07-202,6252,6252,562.52,563.51,162,4002,563.50
2023-07-192,6302,6372,6102,6321,029,3002,632
2023-07-182,5762,601.52,571.52,6011,363,9002,601
2023-07-142,5702,595.52,5592,568.52,730,0002,568.50
2023-07-132,504.52,546.52,477.52,5331,281,8002,533
2023-07-122,5082,5122,4612,473.51,092,2002,473.50
2023-07-112,5172,555.52,491.52,5082,033,7002,508
2023-07-102,5732,574.52,475.52,4922,902,9002,492
2023-07-072,588.52,599.52,5572,5571,857,2002,557
2023-07-062,656.52,659.52,6052,622.51,645,8002,622.50
2023-07-052,691.52,705.52,6702,703.51,097,2002,703.50
2023-07-042,7532,7642,6922,6991,496,6002,699
2023-07-032,7622,797.52,757.52,7711,557,6002,771
2023-06-302,7202,7272,687.52,7051,503,5002,705
2023-06-292,7402,7642,717.52,720.5964,1002,720.50
2023-06-282,6862,7192,660.52,716.51,080,4002,716.50
2023-06-272,672.52,6762,6212,6491,195,4002,649
2023-06-262,675.52,714.52,6652,675973,8002,675
2023-06-232,7692,7802,655.52,669.51,409,7002,669.50
2023-06-222,770.52,804.52,755.52,757.5962,9002,757.50
2023-06-212,786.52,8182,763.52,802.51,184,7002,802.50
2023-06-202,777.52,809.52,760.52,809.51,014,5002,809.50
2023-06-192,793.52,8202,7702,7931,520,3002,793
2023-06-162,7962,800.52,7412,7792,502,1002,779
2023-06-152,7982,8292,788.52,805.51,306,4002,805.50
2023-06-142,8002,8242,788.52,806.51,607,5002,806.50
2023-06-132,7252,7592,719.52,7581,404,5002,758
2023-06-122,7262,7382,6962,7161,059,8002,716
2023-06-092,7222,7222,6912,708.51,943,6002,708.50
2023-06-082,7002,731.52,6682,6951,358,5002,695
2023-06-072,787.52,793.52,699.52,699.51,675,9002,699.50
2023-06-062,706.52,7712,696.52,7661,089,3002,766
2023-06-052,7272,753.52,703.52,753.51,550,9002,753.50
2023-06-022,6702,6882,6482,6801,656,4002,680
2023-06-012,6572,6892,6392,6571,205,7002,657
2023-05-312,7092,7182,6782,6892,352,7002,689
2023-05-302,6882,7282,6872,7261,160,8002,726
2023-05-292,7372,7592,6852,6941,717,2002,694
2023-05-262,6702,6882,6662,6701,826,6002,670
2023-05-252,6042,6832,6002,6501,513,5002,650
2023-05-242,6182,6362,6092,6241,030,8002,624
2023-05-232,6502,6552,6132,6331,557,8002,633
2023-05-222,5932,6362,5772,6361,189,6002,636
2023-05-192,5702,6152,5632,5991,740,5002,599
2023-05-182,5062,5382,5002,5271,304,1002,527
2023-05-172,5092,5172,4822,4841,171,6002,484
2023-05-162,5362,5502,5072,5101,163,2002,510
2023-05-152,5162,5462,4972,5111,500,6002,511
2023-05-122,5302,5622,4842,4862,955,3002,486
2023-05-112,5882,5982,5442,5631,516,4002,563
2023-05-102,5872,5962,5732,5911,139,7002,591
2023-05-092,5782,6132,5682,6021,187,4002,602
2023-05-082,5702,5822,5562,574797,5002,574
2023-05-022,5842,5972,5782,583993,7002,583
2023-05-012,5412,5812,5292,5791,517,6002,579
2023-04-282,5002,5062,4632,5001,286,3002,500
2023-04-272,4102,4532,4042,4521,225,6002,452
2023-04-262,4302,4302,3972,406853,5002,406
2023-04-252,4642,4832,4362,439947,6002,439
2023-04-242,4342,4472,4212,436785,9002,436
2023-04-212,4292,4582,4192,4241,354,6002,424
2023-04-202,3762,4322,3742,427852,5002,427
2023-04-192,4002,4142,3972,4121,093,0002,412
2023-04-182,4282,4452,4122,4151,053,9002,415
2023-04-172,4332,4432,4222,4271,067,7002,427
2023-04-142,4152,4192,3942,4131,331,6002,413
2023-04-132,4082,4272,4032,4081,202,6002,408
2023-04-122,4422,4472,4242,4261,071,1002,426
2023-04-112,4532,4662,4402,4441,125,4002,444
2023-04-102,4352,4382,4032,422738,3002,422
2023-04-072,3932,4172,3882,412781,4002,412
2023-04-062,4322,4322,3722,3771,662,9002,377
2023-04-052,5152,5202,4672,4701,532,2002,470
2023-04-042,5292,5362,4922,5322,079,5002,532
2023-04-032,5252,5272,4902,5001,300,8002,500
2023-03-312,5252,5442,5042,5111,822,5002,511
2023-03-302,4942,5112,4862,5061,212,3002,506
2023-03-292,4382,4792,4192,4781,570,6002,478
2023-03-282,4362,4452,4132,4351,203,2002,435
2023-03-272,4212,4342,3902,4321,262,9002,432
2023-03-242,4432,4492,4152,4201,415,8002,420
2023-03-232,3902,4522,3902,4491,390,5002,449
2023-03-222,3922,4072,3762,4031,750,4002,403
2023-03-202,3032,3472,3012,3141,400,7002,314
2023-03-172,2872,3282,2842,3231,386,8002,323
2023-03-162,2482,2862,2302,2732,181,4002,273
2023-03-152,3512,3562,3072,3301,476,0002,330
2023-03-142,3692,3712,3192,3311,888,5002,331
2023-03-132,4232,4252,3942,4191,679,0002,419
2023-03-102,4492,4792,4272,4582,274,6002,458
2023-03-092,5002,5152,4942,4991,340,7002,499
2023-03-082,4752,4932,4702,4741,500,8002,474
2023-03-072,4692,4832,4612,4801,182,7002,480
2023-03-062,4782,4972,4692,4781,228,0002,478
2023-03-032,4312,4632,4232,4501,824,1002,450
2023-03-022,4132,4202,3972,4051,656,3002,405
2023-03-012,3622,4152,3612,4131,513,4002,413
2023-02-282,3632,3872,3582,3621,854,7002,362
2023-02-272,3592,3672,3352,3621,509,2002,362
2023-02-242,3472,3932,3432,3791,909,9002,379
2023-02-222,3762,3802,3072,3472,278,6002,347
2023-02-212,3932,4132,3872,4111,491,7002,411
2023-02-202,4082,4132,3782,3812,106,2002,381
2023-02-172,4112,4382,4032,4201,972,4002,420
2023-02-162,4162,4412,4112,4401,726,6002,440
2023-02-152,4102,4272,3762,3841,974,6002,384
2023-02-142,4192,4292,3972,4031,579,9002,403
2023-02-132,3742,3902,3512,3871,598,6002,387
2023-02-102,4012,4352,3752,4192,236,4002,419
2023-02-092,3772,4192,3742,4061,624,8002,406
2023-02-082,3882,4232,3862,4082,328,6002,408
2023-02-072,3252,3802,3132,3772,034,8002,377
2023-02-062,3852,4002,3052,3223,248,6002,322
2023-02-032,2682,3152,2582,2891,910,8002,289
2023-02-022,2752,2752,2402,2611,486,4002,261
2023-02-012,2732,2732,2482,2581,234,7002,258
2023-01-312,2652,2732,2312,2431,608,3002,243
2023-01-302,2502,2722,2452,2621,868,9002,262
2023-01-272,2382,2522,2202,2451,407,0002,245
2023-01-262,1912,2222,1772,2221,867,5002,222
2023-01-252,1602,1992,1472,1891,775,3002,189
2023-01-242,1742,1972,1712,1811,585,0002,181
2023-01-232,1492,1542,1302,1521,016,9002,152
2023-01-202,0872,0972,0732,097766,1002,097
2023-01-192,1042,1152,0872,0891,084,2002,089
2023-01-182,1012,1742,0822,1521,749,2002,152
2023-01-172,0372,0912,0372,0841,519,4002,084
2023-01-162,0632,0722,0202,0201,406,0002,020
2023-01-132,1322,1532,0942,0991,506,8002,099
2023-01-122,1032,1362,0902,1341,619,7002,134
2023-01-112,0472,0812,0412,0781,484,7002,078
2023-01-102,0502,0532,0222,0361,429,7002,036
2023-01-061,9772,0171,9752,0111,179,1002,011
2023-01-051,9661,9951,9591,9891,334,4001,989
2023-01-041,9641,9641,9281,9471,655,2001,947

分割・併合履歴 ： なし