6638 (株)ミマキエンジニアリング の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 1,367 | 1,367 | 1,309 | 1,347 | 367,800 | 1,347 |
| 2025-04-09 | 1,251 | 1,255 | 1,177 | 1,198 | 221,600 | 1,198 |
| 2025-04-08 | 1,270 | 1,323 | 1,266 | 1,293 | 160,600 | 1,293 |
| 2025-04-07 | 1,205 | 1,211 | 1,141 | 1,165 | 340,200 | 1,165 |
| 2025-04-04 | 1,402 | 1,419 | 1,288 | 1,324 | 544,400 | 1,324 |
| 2025-04-03 | 1,524 | 1,541 | 1,464 | 1,483 | 260,600 | 1,483 |
| 2025-04-02 | 1,646 | 1,662 | 1,604 | 1,619 | 99,300 | 1,619 |
| 2025-04-01 | 1,649 | 1,649 | 1,619 | 1,620 | 119,200 | 1,620 |
| 2025-03-31 | 1,650 | 1,679 | 1,630 | 1,647 | 193,800 | 1,647 |
| 2025-03-28 | 1,695 | 1,715 | 1,677 | 1,690 | 192,800 | 1,690 |
| 2025-03-27 | 1,646 | 1,725 | 1,646 | 1,725 | 347,700 | 1,725 |
| 2025-03-26 | 1,651 | 1,668 | 1,627 | 1,664 | 313,100 | 1,664 |
| 2025-03-25 | 1,551 | 1,666 | 1,544 | 1,642 | 1,383,400 | 1,642 |
| 2025-03-24 | 1,467 | 1,490 | 1,450 | 1,471 | 101,600 | 1,471 |
| 2025-03-21 | 1,452 | 1,479 | 1,452 | 1,458 | 97,300 | 1,458 |
| 2025-03-19 | 1,451 | 1,487 | 1,445 | 1,445 | 150,200 | 1,445 |
| 2025-03-18 | 1,420 | 1,438 | 1,420 | 1,434 | 91,900 | 1,434 |
| 2025-03-17 | 1,450 | 1,450 | 1,414 | 1,415 | 96,400 | 1,415 |
| 2025-03-14 | 1,396 | 1,431 | 1,392 | 1,423 | 142,800 | 1,423 |
| 2025-03-13 | 1,442 | 1,455 | 1,397 | 1,410 | 108,100 | 1,410 |
| 2025-03-12 | 1,366 | 1,440 | 1,357 | 1,418 | 150,900 | 1,418 |
| 2025-03-11 | 1,345 | 1,372 | 1,335 | 1,358 | 174,000 | 1,358 |
| 2025-03-10 | 1,377 | 1,384 | 1,350 | 1,350 | 114,700 | 1,350 |
| 2025-03-07 | 1,369 | 1,369 | 1,335 | 1,347 | 202,800 | 1,347 |
| 2025-03-06 | 1,421 | 1,437 | 1,400 | 1,409 | 77,700 | 1,409 |
| 2025-03-05 | 1,408 | 1,415 | 1,400 | 1,409 | 90,500 | 1,409 |
| 2025-03-04 | 1,428 | 1,435 | 1,386 | 1,408 | 212,700 | 1,408 |
| 2025-03-03 | 1,439 | 1,445 | 1,423 | 1,433 | 110,400 | 1,433 |
| 2025-02-28 | 1,429 | 1,456 | 1,408 | 1,427 | 244,200 | 1,427 |
| 2025-02-27 | 1,465 | 1,482 | 1,449 | 1,449 | 137,500 | 1,449 |
| 2025-02-26 | 1,440 | 1,475 | 1,429 | 1,465 | 248,900 | 1,465 |
| 2025-02-25 | 1,496 | 1,499 | 1,462 | 1,464 | 228,500 | 1,464 |
| 2025-02-21 | 1,517 | 1,533 | 1,482 | 1,526 | 207,500 | 1,526 |
| 2025-02-20 | 1,587 | 1,604 | 1,528 | 1,530 | 152,800 | 1,530 |
| 2025-02-19 | 1,575 | 1,615 | 1,570 | 1,594 | 162,000 | 1,594 |
| 2025-02-18 | 1,547 | 1,578 | 1,508 | 1,570 | 183,600 | 1,570 |
| 2025-02-17 | 1,561 | 1,588 | 1,560 | 1,566 | 250,200 | 1,566 |
| 2025-02-14 | 1,550 | 1,618 | 1,538 | 1,562 | 372,200 | 1,562 |
| 2025-02-13 | 1,440 | 1,614 | 1,417 | 1,584 | 944,300 | 1,584 |
| 2025-02-12 | 1,419 | 1,424 | 1,392 | 1,419 | 246,100 | 1,419 |
| 2025-02-10 | 1,394 | 1,415 | 1,369 | 1,410 | 181,500 | 1,410 |
| 2025-02-07 | 1,397 | 1,403 | 1,373 | 1,398 | 136,000 | 1,398 |
| 2025-02-06 | 1,406 | 1,417 | 1,397 | 1,397 | 157,500 | 1,397 |
| 2025-02-05 | 1,413 | 1,419 | 1,398 | 1,406 | 126,200 | 1,406 |
| 2025-02-04 | 1,461 | 1,465 | 1,404 | 1,410 | 158,100 | 1,410 |
| 2025-02-03 | 1,450 | 1,464 | 1,444 | 1,445 | 189,300 | 1,445 |
| 2025-01-31 | 1,480 | 1,492 | 1,475 | 1,479 | 82,000 | 1,479 |
| 2025-01-30 | 1,464 | 1,470 | 1,450 | 1,469 | 135,100 | 1,469 |
| 2025-01-29 | 1,466 | 1,477 | 1,456 | 1,470 | 128,100 | 1,470 |
| 2025-01-28 | 1,430 | 1,457 | 1,428 | 1,453 | 137,600 | 1,453 |
| 2025-01-27 | 1,455 | 1,460 | 1,430 | 1,433 | 146,900 | 1,433 |
| 2025-01-24 | 1,456 | 1,473 | 1,445 | 1,455 | 90,400 | 1,455 |
| 2025-01-23 | 1,467 | 1,480 | 1,463 | 1,466 | 82,100 | 1,466 |
| 2025-01-22 | 1,499 | 1,509 | 1,479 | 1,479 | 74,900 | 1,479 |
| 2025-01-21 | 1,465 | 1,492 | 1,460 | 1,482 | 113,600 | 1,482 |
| 2025-01-20 | 1,464 | 1,464 | 1,446 | 1,452 | 62,000 | 1,452 |
| 2025-01-17 | 1,460 | 1,469 | 1,431 | 1,444 | 119,400 | 1,444 |
| 2025-01-16 | 1,467 | 1,473 | 1,457 | 1,460 | 94,500 | 1,460 |
| 2025-01-15 | 1,460 | 1,488 | 1,452 | 1,467 | 83,300 | 1,467 |
| 2025-01-14 | 1,500 | 1,509 | 1,470 | 1,480 | 78,200 | 1,480 |
| 2025-01-10 | 1,537 | 1,545 | 1,504 | 1,504 | 112,700 | 1,504 |
| 2025-01-09 | 1,558 | 1,587 | 1,544 | 1,566 | 143,100 | 1,566 |
| 2025-01-08 | 1,603 | 1,615 | 1,553 | 1,562 | 160,400 | 1,562 |
| 2025-01-07 | 1,625 | 1,645 | 1,614 | 1,618 | 111,800 | 1,618 |
| 2025-01-06 | 1,671 | 1,676 | 1,611 | 1,615 | 125,800 | 1,615 |
分割・併合履歴 ： [2015-03-27]1株→2株 [2012-03-28]1株→200株 [2008-03-26]1株→3株