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
2025-02-171,5611,5881,5601,566250,2001,566
2025-02-141,5501,6181,5381,562372,2001,562
2025-02-131,4401,6141,4171,584944,3001,584
2025-02-121,4191,4241,3921,419246,1001,419
2025-02-101,3941,4151,3691,410181,5001,410
2025-02-071,3971,4031,3731,398136,0001,398
2025-02-061,4061,4171,3971,397157,5001,397
2025-02-051,4131,4191,3981,406126,2001,406
2025-02-041,4611,4651,4041,410158,1001,410
2025-02-031,4501,4641,4441,445189,3001,445
2025-01-311,4801,4921,4751,47982,0001,479
2025-01-301,4641,4701,4501,469135,1001,469
2025-01-291,4661,4771,4561,470128,1001,470
2025-01-281,4301,4571,4281,453137,6001,453
2025-01-271,4551,4601,4301,433146,9001,433
2025-01-241,4561,4731,4451,45590,4001,455
2025-01-231,4671,4801,4631,46682,1001,466
2025-01-221,4991,5091,4791,47974,9001,479
2025-01-211,4651,4921,4601,482113,6001,482
2025-01-201,4641,4641,4461,45262,0001,452
2025-01-171,4601,4691,4311,444119,4001,444
2025-01-161,4671,4731,4571,46094,5001,460
2025-01-151,4601,4881,4521,46783,3001,467
2025-01-141,5001,5091,4701,48078,2001,480
2025-01-101,5371,5451,5041,504112,7001,504
2025-01-091,5581,5871,5441,566143,1001,566
2025-01-081,6031,6151,5531,562160,4001,562
2025-01-071,6251,6451,6141,618111,8001,618
2025-01-061,6711,6761,6111,615125,8001,615

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