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 |
---|---|---|---|---|---|---|
2025-02-17 | 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