6638 (株)ミマキエンジニアリング 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,528 | 1,562 | 1,516 | 1,545 | 187,800 | 1,545 |
| 2024-11-20 | 1,512 | 1,535 | 1,505 | 1,515 | 180,900 | 1,515 |
| 2024-11-19 | 1,509 | 1,567 | 1,491 | 1,512 | 175,100 | 1,512 |
| 2024-11-18 | 1,521 | 1,547 | 1,504 | 1,513 | 138,200 | 1,513 |
| 2024-11-15 | 1,547 | 1,557 | 1,521 | 1,539 | 238,800 | 1,539 |
| 2024-11-14 | 1,561 | 1,598 | 1,537 | 1,576 | 165,600 | 1,576 |
| 2024-11-13 | 1,640 | 1,644 | 1,545 | 1,556 | 206,500 | 1,556 |
| 2024-11-12 | 1,588 | 1,630 | 1,539 | 1,617 | 308,700 | 1,617 |
| 2024-11-11 | 1,529 | 1,610 | 1,525 | 1,569 | 399,100 | 1,569 |
| 2024-11-08 | 1,539 | 1,554 | 1,522 | 1,528 | 246,200 | 1,528 |
| 2024-11-07 | 1,522 | 1,533 | 1,475 | 1,525 | 375,700 | 1,525 |
| 2024-11-06 | 1,418 | 1,459 | 1,387 | 1,459 | 391,400 | 1,459 |
| 2024-11-05 | 1,312 | 1,418 | 1,312 | 1,392 | 344,800 | 1,392 |
| 2024-11-01 | 1,343 | 1,351 | 1,307 | 1,312 | 251,400 | 1,312 |
| 2024-10-31 | 1,340 | 1,385 | 1,336 | 1,372 | 207,800 | 1,372 |
| 2024-10-30 | 1,375 | 1,380 | 1,338 | 1,343 | 436,700 | 1,343 |
| 2024-10-29 | 1,344 | 1,369 | 1,339 | 1,361 | 118,500 | 1,361 |
| 2024-10-28 | 1,318 | 1,332 | 1,309 | 1,332 | 151,500 | 1,332 |
| 2024-10-25 | 1,330 | 1,346 | 1,298 | 1,300 | 108,100 | 1,300 |
| 2024-10-24 | 1,304 | 1,342 | 1,303 | 1,333 | 124,800 | 1,333 |
| 2024-10-23 | 1,332 | 1,348 | 1,310 | 1,313 | 101,700 | 1,313 |
| 2024-10-22 | 1,335 | 1,350 | 1,328 | 1,341 | 125,800 | 1,341 |
| 2024-10-21 | 1,316 | 1,353 | 1,316 | 1,340 | 127,700 | 1,340 |
| 2024-10-18 | 1,314 | 1,318 | 1,301 | 1,311 | 60,200 | 1,311 |
| 2024-10-17 | 1,317 | 1,319 | 1,294 | 1,308 | 148,000 | 1,308 |
| 2024-10-16 | 1,323 | 1,337 | 1,313 | 1,314 | 108,300 | 1,314 |
| 2024-10-15 | 1,343 | 1,353 | 1,330 | 1,343 | 123,100 | 1,343 |
| 2024-10-11 | 1,331 | 1,352 | 1,325 | 1,325 | 67,900 | 1,325 |
| 2024-10-10 | 1,334 | 1,343 | 1,319 | 1,343 | 113,800 | 1,343 |
| 2024-10-09 | 1,347 | 1,349 | 1,310 | 1,321 | 194,400 | 1,321 |
| 2024-10-08 | 1,341 | 1,347 | 1,323 | 1,330 | 247,000 | 1,330 |
| 2024-10-07 | 1,351 | 1,383 | 1,345 | 1,371 | 242,800 | 1,371 |
| 2024-10-04 | 1,325 | 1,349 | 1,315 | 1,321 | 155,400 | 1,321 |
| 2024-10-03 | 1,373 | 1,380 | 1,337 | 1,342 | 222,800 | 1,342 |
| 2024-10-02 | 1,377 | 1,379 | 1,315 | 1,315 | 357,900 | 1,315 |
| 2024-10-01 | 1,406 | 1,444 | 1,387 | 1,427 | 274,100 | 1,427 |
| 2024-09-30 | 1,400 | 1,419 | 1,361 | 1,365 | 218,600 | 1,365 |
| 2024-09-27 | 1,454 | 1,483 | 1,426 | 1,481 | 190,500 | 1,481 |
| 2024-09-26 | 1,435 | 1,469 | 1,421 | 1,461 | 193,900 | 1,461 |
| 2024-09-25 | 1,442 | 1,442 | 1,402 | 1,407 | 120,600 | 1,407 |
| 2024-09-24 | 1,457 | 1,486 | 1,438 | 1,446 | 162,800 | 1,446 |
| 2024-09-20 | 1,439 | 1,464 | 1,425 | 1,443 | 159,600 | 1,443 |
| 2024-09-19 | 1,412 | 1,424 | 1,391 | 1,417 | 136,800 | 1,417 |
| 2024-09-18 | 1,417 | 1,454 | 1,378 | 1,395 | 143,100 | 1,395 |
| 2024-09-17 | 1,393 | 1,403 | 1,353 | 1,378 | 131,800 | 1,378 |
| 2024-09-13 | 1,420 | 1,422 | 1,387 | 1,393 | 170,700 | 1,393 |
| 2024-09-12 | 1,505 | 1,512 | 1,432 | 1,438 | 162,900 | 1,438 |
| 2024-09-11 | 1,470 | 1,495 | 1,445 | 1,453 | 119,400 | 1,453 |
| 2024-09-10 | 1,541 | 1,541 | 1,492 | 1,492 | 110,800 | 1,492 |
| 2024-09-09 | 1,492 | 1,554 | 1,490 | 1,532 | 152,800 | 1,532 |
| 2024-09-06 | 1,584 | 1,584 | 1,549 | 1,565 | 128,300 | 1,565 |
| 2024-09-05 | 1,600 | 1,628 | 1,560 | 1,575 | 132,800 | 1,575 |
| 2024-09-04 | 1,621 | 1,676 | 1,617 | 1,618 | 177,200 | 1,618 |
| 2024-09-03 | 1,745 | 1,750 | 1,706 | 1,708 | 109,900 | 1,708 |
| 2024-09-02 | 1,775 | 1,780 | 1,713 | 1,751 | 181,900 | 1,751 |
| 2024-08-30 | 1,686 | 1,755 | 1,673 | 1,755 | 209,600 | 1,755 |
| 2024-08-29 | 1,614 | 1,672 | 1,597 | 1,664 | 133,000 | 1,664 |
| 2024-08-28 | 1,674 | 1,674 | 1,616 | 1,625 | 161,500 | 1,625 |
| 2024-08-27 | 1,597 | 1,691 | 1,597 | 1,685 | 223,800 | 1,685 |
| 2024-08-26 | 1,643 | 1,666 | 1,581 | 1,597 | 267,200 | 1,597 |
| 2024-08-23 | 1,589 | 1,665 | 1,569 | 1,659 | 187,800 | 1,659 |
| 2024-08-22 | 1,620 | 1,624 | 1,569 | 1,591 | 117,800 | 1,591 |
| 2024-08-21 | 1,547 | 1,593 | 1,535 | 1,584 | 206,800 | 1,584 |
| 2024-08-20 | 1,577 | 1,579 | 1,510 | 1,547 | 448,500 | 1,547 |
| 2024-08-19 | 1,621 | 1,641 | 1,557 | 1,565 | 235,800 | 1,565 |
| 2024-08-16 | 1,577 | 1,642 | 1,571 | 1,638 | 191,700 | 1,638 |
| 2024-08-15 | 1,525 | 1,570 | 1,488 | 1,537 | 233,500 | 1,537 |
| 2024-08-14 | 1,503 | 1,542 | 1,476 | 1,537 | 170,300 | 1,537 |
| 2024-08-13 | 1,472 | 1,488 | 1,456 | 1,477 | 183,600 | 1,477 |
| 2024-08-09 | 1,450 | 1,465 | 1,385 | 1,438 | 217,000 | 1,438 |
| 2024-08-08 | 1,447 | 1,459 | 1,350 | 1,412 | 376,500 | 1,412 |
| 2024-08-07 | 1,471 | 1,546 | 1,445 | 1,523 | 200,800 | 1,523 |
| 2024-08-06 | 1,432 | 1,528 | 1,426 | 1,511 | 293,900 | 1,511 |
| 2024-08-05 | 1,500 | 1,504 | 1,280 | 1,314 | 395,700 | 1,314 |
| 2024-08-02 | 1,632 | 1,672 | 1,569 | 1,620 | 562,700 | 1,620 |
| 2024-08-01 | 1,706 | 1,710 | 1,624 | 1,634 | 182,700 | 1,634 |
| 2024-07-31 | 1,620 | 1,712 | 1,618 | 1,706 | 174,200 | 1,706 |
| 2024-07-30 | 1,665 | 1,679 | 1,624 | 1,643 | 135,900 | 1,643 |
| 2024-07-29 | 1,647 | 1,685 | 1,636 | 1,685 | 129,000 | 1,685 |
| 2024-07-26 | 1,620 | 1,678 | 1,618 | 1,628 | 128,700 | 1,628 |
| 2024-07-25 | 1,613 | 1,670 | 1,602 | 1,640 | 269,200 | 1,640 |
| 2024-07-24 | 1,687 | 1,727 | 1,675 | 1,686 | 228,200 | 1,686 |
| 2024-07-23 | 1,722 | 1,722 | 1,662 | 1,665 | 295,800 | 1,665 |
| 2024-07-22 | 1,771 | 1,789 | 1,707 | 1,707 | 130,700 | 1,707 |
| 2024-07-19 | 1,767 | 1,781 | 1,727 | 1,766 | 167,800 | 1,766 |
| 2024-07-18 | 1,721 | 1,785 | 1,651 | 1,775 | 321,700 | 1,775 |
| 2024-07-17 | 1,880 | 1,882 | 1,738 | 1,756 | 627,600 | 1,756 |
| 2024-07-16 | 1,982 | 2,044 | 1,896 | 1,897 | 403,500 | 1,897 |
| 2024-07-12 | 2,073 | 2,073 | 1,971 | 2,003 | 277,400 | 2,003 |
| 2024-07-11 | 2,100 | 2,131 | 2,063 | 2,123 | 224,500 | 2,123 |
| 2024-07-10 | 2,055 | 2,098 | 2,037 | 2,082 | 223,400 | 2,082 |
| 2024-07-09 | 1,927 | 2,071 | 1,927 | 2,053 | 342,300 | 2,053 |
| 2024-07-08 | 1,927 | 1,995 | 1,916 | 1,928 | 163,800 | 1,928 |
| 2024-07-05 | 1,946 | 1,960 | 1,912 | 1,939 | 106,600 | 1,939 |
| 2024-07-04 | 1,962 | 2,018 | 1,895 | 1,934 | 174,100 | 1,934 |
| 2024-07-03 | 1,942 | 2,020 | 1,937 | 1,962 | 218,800 | 1,962 |
| 2024-07-02 | 1,877 | 1,937 | 1,875 | 1,931 | 206,900 | 1,931 |
| 2024-07-01 | 1,921 | 1,932 | 1,880 | 1,887 | 203,500 | 1,887 |
| 2024-06-28 | 1,989 | 2,015 | 1,916 | 1,927 | 296,000 | 1,927 |
| 2024-06-27 | 1,939 | 2,022 | 1,932 | 1,980 | 293,100 | 1,980 |
| 2024-06-26 | 1,879 | 1,968 | 1,879 | 1,963 | 381,500 | 1,963 |
| 2024-06-25 | 1,921 | 1,970 | 1,870 | 1,879 | 292,800 | 1,879 |
| 2024-06-24 | 1,920 | 1,958 | 1,850 | 1,900 | 432,900 | 1,900 |
| 2024-06-21 | 1,980 | 1,985 | 1,913 | 1,929 | 433,000 | 1,929 |
| 2024-06-20 | 2,003 | 2,051 | 1,953 | 2,020 | 284,200 | 2,020 |
| 2024-06-19 | 2,024 | 2,076 | 1,986 | 2,015 | 289,500 | 2,015 |
| 2024-06-18 | 2,138 | 2,180 | 2,020 | 2,023 | 547,300 | 2,023 |
| 2024-06-17 | 2,115 | 2,209 | 2,080 | 2,138 | 702,300 | 2,138 |
| 2024-06-14 | 1,940 | 2,166 | 1,926 | 2,165 | 1,009,100 | 2,165 |
| 2024-06-13 | 2,059 | 2,088 | 1,911 | 1,960 | 676,100 | 1,960 |
| 2024-06-12 | 2,114 | 2,230 | 1,953 | 2,023 | 1,782,600 | 2,023 |
| 2024-06-11 | 2,017 | 2,074 | 1,978 | 2,072 | 424,500 | 2,072 |
| 2024-06-10 | 1,974 | 2,031 | 1,965 | 1,997 | 461,300 | 1,997 |
| 2024-06-07 | 1,917 | 1,996 | 1,863 | 1,955 | 434,000 | 1,955 |
| 2024-06-06 | 1,791 | 1,941 | 1,791 | 1,905 | 553,200 | 1,905 |
| 2024-06-05 | 1,769 | 1,794 | 1,728 | 1,782 | 162,200 | 1,782 |
| 2024-06-04 | 1,764 | 1,869 | 1,756 | 1,788 | 186,800 | 1,788 |
| 2024-06-03 | 1,832 | 1,848 | 1,771 | 1,804 | 189,300 | 1,804 |
| 2024-05-31 | 1,740 | 1,815 | 1,711 | 1,813 | 269,200 | 1,813 |
| 2024-05-30 | 1,683 | 1,739 | 1,662 | 1,730 | 257,500 | 1,730 |
| 2024-05-29 | 1,686 | 1,744 | 1,637 | 1,702 | 371,200 | 1,702 |
| 2024-05-28 | 1,673 | 1,748 | 1,644 | 1,671 | 500,500 | 1,671 |
| 2024-05-27 | 1,782 | 1,875 | 1,629 | 1,690 | 1,384,100 | 1,690 |
| 2024-05-24 | 1,672 | 1,803 | 1,672 | 1,769 | 798,100 | 1,769 |
| 2024-05-23 | 1,548 | 1,678 | 1,526 | 1,672 | 327,100 | 1,672 |
| 2024-05-22 | 1,549 | 1,584 | 1,521 | 1,564 | 273,200 | 1,564 |
| 2024-05-21 | 1,516 | 1,588 | 1,516 | 1,567 | 391,000 | 1,567 |
| 2024-05-20 | 1,411 | 1,540 | 1,410 | 1,486 | 494,700 | 1,486 |
| 2024-05-17 | 1,389 | 1,445 | 1,389 | 1,408 | 162,200 | 1,408 |
| 2024-05-16 | 1,365 | 1,384 | 1,340 | 1,380 | 108,300 | 1,380 |
| 2024-05-15 | 1,351 | 1,372 | 1,321 | 1,365 | 206,000 | 1,365 |
| 2024-05-14 | 1,465 | 1,465 | 1,354 | 1,373 | 250,700 | 1,373 |
| 2024-05-13 | 1,404 | 1,416 | 1,253 | 1,366 | 426,100 | 1,366 |
| 2024-05-10 | 1,383 | 1,437 | 1,370 | 1,404 | 198,800 | 1,404 |
| 2024-05-09 | 1,349 | 1,394 | 1,336 | 1,364 | 193,500 | 1,364 |
| 2024-05-08 | 1,305 | 1,351 | 1,298 | 1,349 | 153,800 | 1,349 |
| 2024-05-07 | 1,255 | 1,305 | 1,255 | 1,305 | 302,300 | 1,305 |
| 2024-05-02 | 1,250 | 1,270 | 1,233 | 1,249 | 235,500 | 1,249 |
| 2024-05-01 | 1,220 | 1,240 | 1,207 | 1,238 | 75,700 | 1,238 |
| 2024-04-30 | 1,197 | 1,237 | 1,182 | 1,232 | 90,000 | 1,232 |
| 2024-04-26 | 1,163 | 1,195 | 1,157 | 1,181 | 61,900 | 1,181 |
| 2024-04-25 | 1,200 | 1,200 | 1,155 | 1,157 | 60,700 | 1,157 |
| 2024-04-24 | 1,174 | 1,216 | 1,174 | 1,207 | 88,300 | 1,207 |
| 2024-04-23 | 1,174 | 1,179 | 1,150 | 1,164 | 30,700 | 1,164 |
| 2024-04-22 | 1,160 | 1,184 | 1,150 | 1,167 | 50,400 | 1,167 |
| 2024-04-19 | 1,191 | 1,194 | 1,137 | 1,152 | 81,500 | 1,152 |
| 2024-04-18 | 1,131 | 1,192 | 1,124 | 1,189 | 73,300 | 1,189 |
| 2024-04-17 | 1,141 | 1,151 | 1,117 | 1,125 | 41,700 | 1,125 |
| 2024-04-16 | 1,157 | 1,164 | 1,134 | 1,139 | 62,500 | 1,139 |
| 2024-04-15 | 1,153 | 1,179 | 1,151 | 1,173 | 44,800 | 1,173 |
| 2024-04-12 | 1,150 | 1,169 | 1,138 | 1,162 | 60,200 | 1,162 |
| 2024-04-11 | 1,109 | 1,164 | 1,101 | 1,149 | 81,800 | 1,149 |
| 2024-04-10 | 1,079 | 1,148 | 1,079 | 1,119 | 72,000 | 1,119 |
| 2024-04-09 | 1,085 | 1,085 | 1,058 | 1,079 | 53,100 | 1,079 |
| 2024-04-08 | 1,107 | 1,109 | 1,065 | 1,071 | 87,900 | 1,071 |
| 2024-04-05 | 1,100 | 1,109 | 1,063 | 1,105 | 110,400 | 1,105 |
| 2024-04-04 | 1,130 | 1,135 | 1,112 | 1,117 | 50,500 | 1,117 |
| 2024-04-03 | 1,099 | 1,139 | 1,085 | 1,124 | 74,100 | 1,124 |
| 2024-04-02 | 1,134 | 1,138 | 1,103 | 1,119 | 85,000 | 1,119 |
| 2024-04-01 | 1,175 | 1,175 | 1,136 | 1,142 | 37,600 | 1,142 |
| 2024-03-29 | 1,167 | 1,169 | 1,138 | 1,166 | 80,100 | 1,166 |
| 2024-03-28 | 1,156 | 1,179 | 1,144 | 1,165 | 149,600 | 1,165 |
| 2024-03-27 | 1,116 | 1,155 | 1,110 | 1,143 | 130,700 | 1,143 |
| 2024-03-26 | 1,089 | 1,135 | 1,084 | 1,116 | 155,400 | 1,116 |
| 2024-03-25 | 1,105 | 1,123 | 1,088 | 1,091 | 87,900 | 1,091 |
| 2024-03-22 | 1,100 | 1,114 | 1,089 | 1,112 | 48,900 | 1,112 |
| 2024-03-21 | 1,085 | 1,107 | 1,081 | 1,093 | 72,500 | 1,093 |
| 2024-03-19 | 1,083 | 1,083 | 1,060 | 1,072 | 43,800 | 1,072 |
| 2024-03-18 | 1,073 | 1,081 | 1,067 | 1,079 | 61,700 | 1,079 |
| 2024-03-15 | 1,067 | 1,070 | 1,055 | 1,067 | 29,500 | 1,067 |
| 2024-03-14 | 1,064 | 1,069 | 1,051 | 1,069 | 45,100 | 1,069 |
| 2024-03-13 | 1,076 | 1,090 | 1,044 | 1,061 | 56,800 | 1,061 |
| 2024-03-12 | 1,041 | 1,085 | 1,040 | 1,072 | 69,400 | 1,072 |
| 2024-03-11 | 1,067 | 1,084 | 1,039 | 1,049 | 83,800 | 1,049 |
| 2024-03-08 | 1,038 | 1,101 | 1,035 | 1,101 | 137,600 | 1,101 |
| 2024-03-07 | 1,096 | 1,096 | 1,048 | 1,055 | 63,000 | 1,055 |
| 2024-03-06 | 1,070 | 1,102 | 1,064 | 1,095 | 133,400 | 1,095 |
| 2024-03-05 | 1,013 | 1,083 | 1,013 | 1,081 | 168,100 | 1,081 |
| 2024-03-04 | 1,021 | 1,022 | 1,000 | 1,007 | 52,600 | 1,007 |
| 2024-03-01 | 1,031 | 1,033 | 1,005 | 1,018 | 129,000 | 1,018 |
| 2024-02-29 | 1,049 | 1,058 | 1,034 | 1,047 | 57,100 | 1,047 |
| 2024-02-28 | 1,023 | 1,055 | 1,023 | 1,038 | 94,900 | 1,038 |
| 2024-02-27 | 1,010 | 1,025 | 1,005 | 1,025 | 53,500 | 1,025 |
| 2024-02-26 | 1,025 | 1,031 | 1,007 | 1,007 | 85,100 | 1,007 |
| 2024-02-22 | 1,009 | 1,025 | 1,006 | 1,021 | 106,500 | 1,021 |
| 2024-02-21 | 999 | 1,015 | 995 | 1,008 | 180,800 | 1,008 |
| 2024-02-20 | 1,002 | 1,027 | 995 | 1,010 | 134,700 | 1,010 |
| 2024-02-19 | 1,012 | 1,016 | 989 | 1,003 | 149,400 | 1,003 |
| 2024-02-16 | 995 | 1,054 | 980 | 1,000 | 352,700 | 1,000 |
| 2024-02-15 | 959 | 1,020 | 920 | 950 | 595,700 | 950 |
| 2024-02-14 | 925 | 925 | 891 | 899 | 192,300 | 899 |
| 2024-02-13 | 930 | 949 | 930 | 946 | 131,000 | 946 |
| 2024-02-09 | 943 | 949 | 912 | 922 | 84,900 | 922 |
| 2024-02-08 | 959 | 959 | 935 | 951 | 64,400 | 951 |
| 2024-02-07 | 959 | 967 | 949 | 960 | 52,100 | 960 |
| 2024-02-06 | 953 | 965 | 937 | 955 | 55,900 | 955 |
| 2024-02-05 | 940 | 960 | 935 | 953 | 102,400 | 953 |
| 2024-02-02 | 921 | 932 | 906 | 925 | 60,700 | 925 |
| 2024-02-01 | 914 | 931 | 908 | 926 | 50,800 | 926 |
| 2024-01-31 | 898 | 925 | 896 | 925 | 72,400 | 925 |
| 2024-01-30 | 918 | 919 | 898 | 898 | 42,900 | 898 |
| 2024-01-29 | 907 | 917 | 900 | 914 | 47,900 | 914 |
| 2024-01-26 | 931 | 940 | 910 | 910 | 58,700 | 910 |
| 2024-01-25 | 924 | 936 | 918 | 936 | 44,700 | 936 |
| 2024-01-24 | 925 | 937 | 916 | 930 | 45,500 | 930 |
| 2024-01-23 | 939 | 955 | 920 | 925 | 81,000 | 925 |
| 2024-01-22 | 929 | 940 | 914 | 937 | 76,600 | 937 |
| 2024-01-19 | 910 | 936 | 909 | 924 | 75,200 | 924 |
| 2024-01-18 | 874 | 899 | 874 | 893 | 59,700 | 893 |
| 2024-01-17 | 882 | 897 | 874 | 876 | 45,400 | 876 |
| 2024-01-16 | 903 | 903 | 879 | 879 | 44,500 | 879 |
| 2024-01-15 | 875 | 906 | 873 | 902 | 79,500 | 902 |
| 2024-01-12 | 880 | 889 | 864 | 875 | 61,500 | 875 |
| 2024-01-11 | 887 | 888 | 870 | 875 | 38,600 | 875 |
| 2024-01-10 | 884 | 889 | 876 | 878 | 40,000 | 878 |
| 2024-01-09 | 898 | 901 | 878 | 878 | 34,100 | 878 |
| 2024-01-05 | 909 | 913 | 890 | 890 | 34,000 | 890 |
| 2024-01-04 | 940 | 940 | 882 | 901 | 69,900 | 901 |
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
