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
2024-06-211,9801,9851,9131,929433,0001,929
2024-06-202,0032,0511,9532,020284,2002,020
2024-06-192,0242,0761,9862,015289,5002,015
2024-06-182,1382,1802,0202,023547,3002,023
2024-06-172,1152,2092,0802,138702,3002,138
2024-06-141,9402,1661,9262,1651,009,1002,165
2024-06-132,0592,0881,9111,960676,1001,960
2024-06-122,1142,2301,9532,0231,782,6002,023
2024-06-112,0172,0741,9782,072424,5002,072
2024-06-101,9742,0311,9651,997461,3001,997
2024-06-071,9171,9961,8631,955434,0001,955
2024-06-061,7911,9411,7911,905553,2001,905
2024-06-051,7691,7941,7281,782162,2001,782
2024-06-041,7641,8691,7561,788186,8001,788
2024-06-031,8321,8481,7711,804189,3001,804
2024-05-311,7401,8151,7111,813269,2001,813
2024-05-301,6831,7391,6621,730257,5001,730
2024-05-291,6861,7441,6371,702371,2001,702
2024-05-281,6731,7481,6441,671500,5001,671
2024-05-271,7821,8751,6291,6901,384,1001,690
2024-05-241,6721,8031,6721,769798,1001,769
2024-05-231,5481,6781,5261,672327,1001,672
2024-05-221,5491,5841,5211,564273,2001,564
2024-05-211,5161,5881,5161,567391,0001,567
2024-05-201,4111,5401,4101,486494,7001,486
2024-05-171,3891,4451,3891,408162,2001,408
2024-05-161,3651,3841,3401,380108,3001,380
2024-05-151,3511,3721,3211,365206,0001,365
2024-05-141,4651,4651,3541,373250,7001,373
2024-05-131,4041,4161,2531,366426,1001,366
2024-05-101,3831,4371,3701,404198,8001,404
2024-05-091,3491,3941,3361,364193,5001,364
2024-05-081,3051,3511,2981,349153,8001,349
2024-05-071,2551,3051,2551,305302,3001,305
2024-05-021,2501,2701,2331,249235,5001,249
2024-05-011,2201,2401,2071,23875,7001,238
2024-04-301,1971,2371,1821,23290,0001,232
2024-04-261,1631,1951,1571,18161,9001,181
2024-04-251,2001,2001,1551,15760,7001,157
2024-04-241,1741,2161,1741,20788,3001,207
2024-04-231,1741,1791,1501,16430,7001,164
2024-04-221,1601,1841,1501,16750,4001,167
2024-04-191,1911,1941,1371,15281,5001,152
2024-04-181,1311,1921,1241,18973,3001,189
2024-04-171,1411,1511,1171,12541,7001,125
2024-04-161,1571,1641,1341,13962,5001,139
2024-04-151,1531,1791,1511,17344,8001,173
2024-04-121,1501,1691,1381,16260,2001,162
2024-04-111,1091,1641,1011,14981,8001,149
2024-04-101,0791,1481,0791,11972,0001,119
2024-04-091,0851,0851,0581,07953,1001,079
2024-04-081,1071,1091,0651,07187,9001,071
2024-04-051,1001,1091,0631,105110,4001,105
2024-04-041,1301,1351,1121,11750,5001,117
2024-04-031,0991,1391,0851,12474,1001,124
2024-04-021,1341,1381,1031,11985,0001,119
2024-04-011,1751,1751,1361,14237,6001,142
2024-03-291,1671,1691,1381,16680,1001,166
2024-03-281,1561,1791,1441,165149,6001,165
2024-03-271,1161,1551,1101,143130,7001,143
2024-03-261,0891,1351,0841,116155,4001,116
2024-03-251,1051,1231,0881,09187,9001,091
2024-03-221,1001,1141,0891,11248,9001,112
2024-03-211,0851,1071,0811,09372,5001,093
2024-03-191,0831,0831,0601,07243,8001,072
2024-03-181,0731,0811,0671,07961,7001,079
2024-03-151,0671,0701,0551,06729,5001,067
2024-03-141,0641,0691,0511,06945,1001,069
2024-03-131,0761,0901,0441,06156,8001,061
2024-03-121,0411,0851,0401,07269,4001,072
2024-03-111,0671,0841,0391,04983,8001,049
2024-03-081,0381,1011,0351,101137,6001,101
2024-03-071,0961,0961,0481,05563,0001,055
2024-03-061,0701,1021,0641,095133,4001,095
2024-03-051,0131,0831,0131,081168,1001,081
2024-03-041,0211,0221,0001,00752,6001,007
2024-03-011,0311,0331,0051,018129,0001,018
2024-02-291,0491,0581,0341,04757,1001,047
2024-02-281,0231,0551,0231,03894,9001,038
2024-02-271,0101,0251,0051,02553,5001,025
2024-02-261,0251,0311,0071,00785,1001,007
2024-02-221,0091,0251,0061,021106,5001,021
2024-02-219991,0159951,008180,8001,008
2024-02-201,0021,0279951,010134,7001,010
2024-02-191,0121,0169891,003149,4001,003
2024-02-169951,0549801,000352,7001,000
2024-02-159591,020920950595,700950
2024-02-14925925891899192,300899
2024-02-13930949930946131,000946
2024-02-0994394991292284,900922
2024-02-0895995993595164,400951
2024-02-0795996794996052,100960
2024-02-0695396593795555,900955
2024-02-05940960935953102,400953
2024-02-0292193290692560,700925
2024-02-0191493190892650,800926
2024-01-3189892589692572,400925
2024-01-3091891989889842,900898
2024-01-2990791790091447,900914
2024-01-2693194091091058,700910
2024-01-2592493691893644,700936
2024-01-2492593791693045,500930
2024-01-2393995592092581,000925
2024-01-2292994091493776,600937
2024-01-1991093690992475,200924
2024-01-1887489987489359,700893
2024-01-1788289787487645,400876
2024-01-1690390387987944,500879
2024-01-1587590687390279,500902
2024-01-1288088986487561,500875
2024-01-1188788887087538,600875
2024-01-1088488987687840,000878
2024-01-0989890187887834,100878
2024-01-0590991389089034,000890
2024-01-0494094088290169,900901

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