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
2024-03-291,1671,1691,1381,16680,1001,166
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